Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00047000 | 2024-10-11 11:06AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,863 | 175.00% |
| INTC241115C00047000 | 2024-10-10 2:28PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 269 | 94.53% |
| INTC241220C00047000 | 2024-10-11 12:59PM EDT | 2024-12-20 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1 | 2,387 | 68.36% |
| INTC250117C00047000 | 2024-10-11 10:28AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 9 | 30,546 | 62.89% |
| INTC250321C00047000 | 2024-10-10 9:30AM EDT | 2025-03-21 | 0.17 | 0.16 | 0.19 | 0.00 | - | 5 | 1,159 | 57.52% |
| INTC250620C00047000 | 2024-10-11 11:08AM EDT | 2025-06-20 | 0.35 | 0.31 | 0.39 | +0.02 | +6.06% | 18 | 2,948 | 52.64% |
| INTC250919C00047000 | 2024-10-08 11:29AM EDT | 2025-09-19 | 0.50 | 0.56 | 0.71 | 0.00 | - | 10 | 1,114 | 51.86% |
| INTC251219C00047000 | 2024-10-10 3:34PM EDT | 2025-12-19 | 0.86 | 0.83 | 0.90 | +0.06 | +7.50% | 3 | 2,215 | 50.00% |
| INTC260116C00047000 | 2024-10-11 11:40AM EDT | 2026-01-16 | 0.94 | 0.92 | 1.01 | +0.02 | +2.17% | 2 | 8,398 | 50.64% |
| INTC260618C00047000 | 2024-10-10 3:13PM EDT | 2026-06-18 | 1.37 | 1.02 | 1.54 | +0.12 | +9.60% | 3 | 409 | 50.02% |
| INTC261218C00047000 | 2024-10-11 1:25PM EDT | 2026-12-18 | 1.98 | 1.82 | 2.05 | +0.10 | +5.32% | 16 | 2,241 | 48.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00047000 | 2024-10-09 9:42AM EDT | 2024-10-18 | 23.75 | 22.70 | 23.75 | 0.00 | - | 1 | 0 | 307.81% |
| INTC241115P00047000 | 2024-07-25 2:05PM EDT | 2024-11-15 | 15.40 | 25.10 | 28.15 | 0.00 | - | 1 | 0 | 275.68% |
| INTC241220P00047000 | 2024-10-10 3:47PM EDT | 2024-12-20 | 23.95 | 22.70 | 23.50 | 0.00 | - | 20 | 10 | 73.44% |
| INTC250117P00047000 | 2024-10-02 10:32AM EDT | 2025-01-17 | 24.05 | 22.45 | 23.50 | 0.00 | - | 2 | 3 | 62.11% |
| INTC250321P00047000 | 2024-07-02 2:29PM EDT | 2025-03-21 | 16.11 | 15.90 | 19.15 | 0.00 | - | 1 | 1 | 0.00% |
| INTC250620P00047000 | 2024-08-29 3:25PM EDT | 2025-06-20 | 25.35 | 22.60 | 24.15 | 0.00 | - | 20 | 18 | 62.31% |
| INTC250919P00047000 | 2024-09-25 10:07AM EDT | 2025-09-19 | 23.75 | 22.90 | 24.40 | 0.00 | - | 1 | 56 | 58.01% |
| INTC251219P00047000 | 2024-08-05 11:29AM EDT | 2025-12-19 | 26.88 | 25.85 | 29.25 | 0.00 | - | 5 | 3 | 87.82% |
| INTC260116P00047000 | 2024-09-27 12:31PM EDT | 2026-01-16 | 23.00 | 22.70 | 24.50 | 0.00 | - | 10 | 473 | 51.44% |
| INTC260618P00047000 | 2024-08-14 10:44AM EDT | 2026-06-18 | 26.71 | 25.10 | 27.70 | 0.00 | - | 1 | 0 | 63.82% |
| INTC261218P00047000 | 2024-10-02 3:18PM EDT | 2026-12-18 | 24.55 | 22.75 | 24.00 | 0.00 | - | 12 | 18 | 33.08% |
© 2024 Yahoo. All rights reserved.