Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00022000 | 2024-10-14 3:51PM EDT | 2024-10-18 | 1.58 | 1.46 | 1.61 | -0.12 | -7.06% | 492 | 19,921 | 50.00% |
| INTC241025C00022000 | 2024-10-14 3:40PM EDT | 2024-10-25 | 1.73 | 1.51 | 1.80 | -0.13 | -6.99% | 45 | 0 | 54.98% |
| INTC241101C00022000 | 2024-10-14 3:56PM EDT | 2024-11-01 | 2.41 | 2.20 | 2.37 | -0.10 | -3.98% | 62 | 3,374 | 70.31% |
| INTC241108C00022000 | 2024-10-14 3:03PM EDT | 2024-11-08 | 2.49 | 2.35 | 2.59 | -0.20 | -7.43% | 331 | 114 | 68.36% |
| INTC241115C00022000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 2.66 | 2.60 | 2.64 | -0.10 | -3.62% | 187 | 38,508 | 66.50% |
| INTC241122C00022000 | 2024-10-14 2:34PM EDT | 2024-11-22 | 2.70 | 2.67 | 2.82 | -0.26 | -8.78% | 28 | 206 | 64.84% |
| INTC241129C00022000 | 2024-10-14 11:26AM EDT | 2024-11-29 | 2.72 | 2.09 | 2.92 | -0.23 | -7.80% | 6 | 1 | 52.00% |
| INTC241220C00022000 | 2024-10-14 3:19PM EDT | 2024-12-20 | 3.12 | 3.05 | 3.15 | -0.18 | -5.45% | 309 | 16,760 | 59.18% |
| INTC250221C00022000 | 2024-10-14 10:07AM EDT | 2025-02-21 | 4.06 | 3.90 | 4.00 | -0.19 | -4.47% | 7 | 10 | 58.84% |
| INTC250321C00022000 | 2024-10-14 3:35PM EDT | 2025-03-21 | 4.22 | 4.20 | 4.30 | -0.17 | -3.87% | 38 | 15,830 | 58.59% |
| INTC250417C00022000 | 2024-10-14 10:57AM EDT | 2025-04-17 | 4.35 | 4.40 | 4.50 | -0.25 | -5.43% | 1 | 2,648 | 57.37% |
| INTC250620C00022000 | 2024-10-14 1:16PM EDT | 2025-06-20 | 4.87 | 4.55 | 5.50 | -0.23 | -4.51% | 3 | 10 | 57.42% |
| INTC250815C00022000 | 2024-10-14 1:01PM EDT | 2025-08-15 | 5.34 | 5.25 | 5.45 | -0.16 | -2.91% | 5 | 1,593 | 55.98% |
| INTC270115C00022000 | 2024-10-14 2:40PM EDT | 2027-01-15 | 7.80 | 7.80 | 8.05 | -0.29 | -3.58% | 43 | 1,094 | 54.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00022000 | 2024-10-14 3:57PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2,326 | 12,228 | 45.70% |
| INTC241025P00022000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 837 | 3,743 | 44.92% |
| INTC241101P00022000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 0.83 | 0.81 | 0.86 | 0.00 | - | 166 | 0 | 69.82% |
| INTC241108P00022000 | 2024-10-14 3:47PM EDT | 2024-11-08 | 0.96 | 0.79 | 1.06 | -0.02 | -2.04% | 174 | 424 | 63.72% |
| INTC241115P00022000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 1.07 | 1.07 | 1.10 | -0.01 | -0.93% | 454 | 7,470 | 62.84% |
| INTC241122P00022000 | 2024-10-14 3:34PM EDT | 2024-11-22 | 1.16 | 1.01 | 1.30 | +0.02 | +1.75% | 7 | 687 | 59.57% |
| INTC241129P00022000 | 2024-10-14 12:18PM EDT | 2024-11-29 | 1.25 | 1.19 | 1.37 | +0.03 | +2.46% | 2 | 37 | 58.98% |
| INTC241220P00022000 | 2024-10-14 3:40PM EDT | 2024-12-20 | 1.45 | 1.44 | 1.47 | -0.01 | -0.68% | 1,017 | 30,463 | 53.76% |
| INTC250321P00022000 | 2024-10-14 3:46PM EDT | 2025-03-21 | 2.32 | 2.29 | 2.37 | +0.03 | +1.31% | 7,161 | 6,630 | 50.32% |
| INTC250417P00022000 | 2024-10-09 2:30PM EDT | 2025-04-17 | 2.50 | 2.29 | 2.53 | -0.05 | -1.96% | 2 | 2,201 | 49.71% |
| INTC250620P00022000 | 2024-10-10 2:17PM EDT | 2025-06-20 | 2.96 | 2.77 | 2.97 | 0.00 | - | - | 750 | 48.95% |
| INTC250815P00022000 | 2024-10-09 1:20PM EDT | 2025-08-15 | 3.10 | 3.05 | 3.20 | -0.02 | -0.64% | 3 | 2,438 | 47.12% |
| INTC270115P00022000 | 2024-10-14 2:14PM EDT | 2027-01-15 | 4.50 | 4.40 | 4.65 | +0.06 | +1.35% | 2 | 1,536 | 39.82% |
© 2024 Yahoo. All rights reserved.