Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00019000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 3.60 | 2.92 | 4.25 | +0.25 | +7.46% | 60 | 822 | 184.38% |
| INTC241018C00019000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 3.67 | 3.65 | 4.70 | +0.37 | +11.21% | 289 | 3,332 | 118.85% |
| INTC241025C00019000 | 2024-10-04 2:15PM EDT | 2024-10-25 | 3.50 | 3.30 | 4.05 | +0.15 | +4.48% | 14 | 310 | 51.56% |
| INTC241101C00019000 | 2024-10-03 10:14AM EDT | 2024-11-01 | 3.95 | 3.95 | 4.10 | 0.00 | - | 2 | 98 | 73.05% |
| INTC241108C00019000 | 2024-10-04 10:52AM EDT | 2024-11-08 | 4.20 | 3.10 | 5.20 | +0.15 | +3.70% | 10 | 9 | 72.17% |
| INTC241115C00019000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 4.21 | 4.20 | 4.30 | +0.23 | +5.78% | 11 | 682 | 70.51% |
| INTC241220C00019000 | 2024-10-03 12:20PM EDT | 2024-12-20 | 4.35 | 4.55 | 4.65 | 0.00 | - | 32 | 3,501 | 63.48% |
| INTC250117C00019000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 4.81 | 4.80 | 4.90 | +0.26 | +5.71% | 146 | 4,498 | 60.94% |
| INTC250321C00019000 | 2024-10-04 11:54AM EDT | 2025-03-21 | 5.45 | 5.40 | 5.50 | 0.00 | - | 4 | 2,577 | 60.30% |
| INTC250417C00019000 | 2024-10-03 10:02AM EDT | 2025-04-17 | 5.90 | 4.50 | 6.80 | 0.00 | - | 5 | 647 | 59.67% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00019000 | 2024-10-04 3:44PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.03 | 0.00 | - | 123 | 1,910 | 70.31% |
| INTC241018P00019000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 84 | 43,563 | 55.47% |
| INTC241025P00019000 | 2024-10-04 3:47PM EDT | 2024-10-25 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 26 | 7,494 | 55.66% |
| INTC241101P00019000 | 2024-10-04 3:39PM EDT | 2024-11-01 | 0.36 | 0.34 | 0.38 | -0.06 | -14.29% | 385 | 1,715 | 68.07% |
| INTC241108P00019000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 0.45 | 0.25 | 0.50 | -0.08 | -15.09% | 82 | 464 | 61.52% |
| INTC241115P00019000 | 2024-10-04 3:43PM EDT | 2024-11-15 | 0.54 | 0.52 | 0.55 | -0.08 | -12.90% | 171 | 13,705 | 64.45% |
| INTC241220P00019000 | 2024-10-04 2:02PM EDT | 2024-12-20 | 0.84 | 0.73 | 0.81 | -0.06 | -6.67% | 68 | 14,060 | 55.57% |
| INTC250117P00019000 | 2024-10-04 3:42PM EDT | 2025-01-17 | 0.98 | 0.56 | 1.00 | +0.07 | +7.69% | 529 | 20,073 | 54.00% |
| INTC250321P00019000 | 2024-10-04 1:33PM EDT | 2025-03-21 | 1.45 | 1.39 | 1.47 | +0.08 | +5.84% | 573 | 7,554 | 51.64% |
| INTC250417P00019000 | 2024-10-03 10:16AM EDT | 2025-04-17 | 1.54 | 1.43 | 1.65 | 0.00 | - | 4 | 1,792 | 50.00% |
© 2024 Yahoo. All rights reserved.