Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00018000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 5.45 | 4.50 | 6.00 | -0.35 | -6.03% | 31 | 1,190 | 273.05% |
| INTC241025C00018000 | 2024-10-14 10:53AM EDT | 2024-10-25 | 5.40 | 4.90 | 5.55 | -0.43 | -7.38% | 1 | 57 | 102.34% |
| INTC241101C00018000 | 2024-10-10 1:50PM EDT | 2024-11-01 | 5.44 | 5.50 | 5.65 | 0.00 | - | 11 | 65 | 83.98% |
| INTC241108C00018000 | 2024-10-08 3:35PM EDT | 2024-11-08 | 5.61 | 5.25 | 6.70 | 0.00 | - | 3 | 6 | 107.32% |
| INTC241115C00018000 | 2024-10-14 9:41AM EDT | 2024-11-15 | 5.70 | 5.65 | 6.25 | -0.21 | -3.55% | 1 | 1,488 | 93.26% |
| INTC241220C00018000 | 2024-10-14 12:34PM EDT | 2024-12-20 | 6.00 | 5.50 | 7.05 | -0.14 | -2.28% | 19 | 1,394 | 78.08% |
| INTC250321C00018000 | 2024-10-14 1:23PM EDT | 2025-03-21 | 6.70 | 6.75 | 6.85 | -0.37 | -5.23% | 3 | 1,149 | 63.57% |
| INTC250417C00018000 | 2024-10-14 9:50AM EDT | 2025-04-17 | 7.23 | 6.60 | 7.05 | +0.13 | +1.83% | 2 | 461 | 59.28% |
| INTC250620C00018000 | 2024-10-14 1:22PM EDT | 2025-06-20 | 7.30 | 7.30 | 7.45 | -0.25 | -3.31% | 1 | 1,496 | 60.91% |
| INTC250815C00018000 | 2024-10-04 10:45AM EDT | 2025-08-15 | 7.10 | 7.60 | 8.80 | 0.00 | - | 3 | 601 | 67.85% |
| INTC250919C00018000 | 2024-10-14 3:09PM EDT | 2025-09-19 | 7.85 | 7.25 | 8.00 | +0.29 | +3.84% | 3 | 744 | 55.86% |
| INTC251219C00018000 | 2024-10-14 3:40PM EDT | 2025-12-19 | 8.35 | 7.90 | 8.90 | -0.17 | -2.00% | 4 | 1,585 | 59.64% |
| INTC260116C00018000 | 2024-10-14 2:36PM EDT | 2026-01-16 | 8.42 | 8.05 | 9.15 | -0.08 | -0.94% | 1,510 | 3,680 | 60.30% |
| INTC260618C00018000 | 2024-10-14 9:30AM EDT | 2026-06-18 | 9.40 | 8.90 | 9.25 | +0.17 | +1.84% | 2 | 1,443 | 57.32% |
| INTC261218C00018000 | 2024-10-14 2:38PM EDT | 2026-12-18 | 9.70 | 9.60 | 10.00 | -0.20 | -2.02% | 1 | 2,786 | 57.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00018000 | 2024-10-14 3:09PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,564 | 100.00% |
| INTC241025P00018000 | 2024-10-14 2:13PM EDT | 2024-10-25 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 82 | 1,524 | 74.22% |
| INTC241101P00018000 | 2024-10-14 3:34PM EDT | 2024-11-01 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 10 | 888 | 78.13% |
| INTC241108P00018000 | 2024-10-14 2:28PM EDT | 2024-11-08 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 16 | 640 | 72.46% |
| INTC241115P00018000 | 2024-10-14 3:47PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 1,612 | 11,149 | 68.75% |
| INTC241122P00018000 | 2024-10-11 2:42PM EDT | 2024-11-22 | 0.24 | 0.21 | 0.24 | 0.00 | - | 15 | 103 | 65.14% |
| INTC241129P00018000 | 2024-10-14 3:48PM EDT | 2024-11-29 | 0.26 | 0.21 | 0.28 | -0.02 | -7.14% | 23 | 24 | 61.43% |
| INTC241220P00018000 | 2024-10-14 2:21PM EDT | 2024-12-20 | 0.39 | 0.37 | 0.42 | 0.00 | - | 18 | 7,528 | 58.98% |
| INTC250321P00018000 | 2024-10-14 3:43PM EDT | 2025-03-21 | 0.95 | 0.94 | 1.18 | 0.00 | - | 6 | 5,011 | 56.45% |
| INTC250417P00018000 | 2024-10-10 9:32AM EDT | 2025-04-17 | 1.15 | 0.88 | 1.28 | 0.00 | - | 4 | 803 | 52.64% |
| INTC250516P00018000 | 2024-10-10 12:46PM EDT | 2025-05-16 | 1.30 | 1.08 | 1.26 | 0.00 | - | - | 1 | 50.78% |
| INTC250620P00018000 | 2024-10-11 12:12PM EDT | 2025-06-20 | 1.31 | 1.28 | 1.36 | 0.00 | - | 101 | 21,619 | 50.64% |
| INTC250815P00018000 | 2024-10-14 2:48PM EDT | 2025-08-15 | 1.54 | 1.50 | 1.81 | +0.04 | +2.67% | 1 | 1,874 | 50.59% |
| INTC250919P00018000 | 2024-10-14 11:57AM EDT | 2025-09-19 | 1.67 | 1.60 | 1.69 | -0.08 | -4.57% | 1 | 15,551 | 48.44% |
| INTC251219P00018000 | 2024-10-11 3:03PM EDT | 2025-12-19 | 1.89 | 1.87 | 2.00 | 0.00 | - | 8 | 1,140 | 47.19% |
| INTC260116P00018000 | 2024-10-10 10:07AM EDT | 2026-01-16 | 2.03 | 1.92 | 2.25 | 0.00 | - | 1 | 13,193 | 48.93% |
| INTC260618P00018000 | 2024-10-14 10:04AM EDT | 2026-06-18 | 2.45 | 1.78 | 2.46 | +0.10 | +4.26% | 10 | 18,319 | 44.65% |
| INTC261218P00018000 | 2024-10-14 1:47PM EDT | 2026-12-18 | 2.77 | 2.62 | 2.80 | +0.07 | +2.59% | 13 | 6,135 | 42.43% |
© 2024 Yahoo. All rights reserved.