Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00029000 | 2024-09-10 12:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,056 | 106.25% |
| INTC240927C00029000 | 2024-09-13 11:14AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 184 | 85.94% |
| INTC241004C00029000 | 2024-09-12 11:02AM EDT | 2024-10-04 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 76 | 75.78% |
| INTC241011C00029000 | 2024-09-11 9:46AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 23 | 67.19% |
| INTC241018C00029000 | 2024-09-12 2:09PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 5 | 2,526 | 64.06% |
| INTC241115C00029000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 160 | 2,128 | 61.91% |
| INTC241220C00029000 | 2024-09-13 3:54PM EDT | 2024-12-20 | 0.32 | 0.29 | 0.33 | +0.04 | +14.29% | 31 | 31,726 | 57.13% |
| INTC250117C00029000 | 2024-09-13 3:35PM EDT | 2025-01-17 | 0.45 | 0.42 | 0.45 | +0.04 | +9.76% | 41 | 4,582 | 55.27% |
| INTC250321C00029000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 0.82 | 0.78 | 0.82 | +0.05 | +6.49% | 31 | 528 | 54.88% |
| INTC250417C00029000 | 2024-09-09 1:11PM EDT | 2025-04-17 | 0.88 | 0.89 | 0.93 | 0.00 | - | 4 | 58 | 53.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00029000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 9.35 | 8.30 | 10.40 | -0.40 | -4.10% | 4,700 | 3,982 | 115.63% |
| INTC240927P00029000 | 2024-09-10 9:38AM EDT | 2024-09-27 | 10.11 | 8.50 | 10.05 | 0.00 | - | 1 | 0 | 193.55% |
| INTC241004P00029000 | 2024-09-04 9:30AM EDT | 2024-10-04 | 9.23 | 9.25 | 10.85 | 0.00 | - | - | 3 | 158.01% |
| INTC241018P00029000 | 2024-09-13 12:51PM EDT | 2024-10-18 | 9.40 | 8.30 | 9.50 | -0.25 | -2.59% | 79 | 740 | 81.45% |
| INTC241115P00029000 | 2024-09-12 3:21PM EDT | 2024-11-15 | 9.70 | 9.30 | 10.40 | 0.00 | - | 3 | 2,478 | 82.03% |
| INTC241220P00029000 | 2024-09-13 12:51PM EDT | 2024-12-20 | 9.60 | 9.35 | 10.45 | -0.18 | -1.84% | 1 | 3,676 | 67.72% |
| INTC250117P00029000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 9.61 | 9.45 | 9.55 | +0.01 | +0.10% | 5 | 12,663 | 45.70% |
| INTC250321P00029000 | 2024-09-13 3:06PM EDT | 2025-03-21 | 9.75 | 9.60 | 10.15 | -0.23 | -2.30% | 10 | 4 | 55.18% |
© 2024 Yahoo. All rights reserved.