Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00010000 | 2024-09-20 3:14PM EDT | 2024-10-11 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018C00010000 | 2024-10-01 2:41PM EDT | 2024-10-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241101C00010000 | 2024-09-17 10:50AM EDT | 2024-11-01 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241115C00010000 | 2024-10-08 3:01PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220C00010000 | 2024-10-07 11:52AM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| INTC250117C00010000 | 2024-10-08 2:58PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC250321C00010000 | 2024-10-07 10:54AM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250417C00010000 | 2024-10-08 2:17PM EDT | 2025-04-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00010000 | 2024-10-08 9:41AM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250815C00010000 | 2024-09-25 3:42PM EDT | 2025-08-15 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919C00010000 | 2024-10-04 2:56PM EDT | 2025-09-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219C00010000 | 2024-10-08 2:03PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC260116C00010000 | 2024-10-08 10:34AM EDT | 2026-01-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260618C00010000 | 2024-10-08 3:32PM EDT | 2026-06-18 | 14.66 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| INTC261218C00010000 | 2024-10-08 3:53PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| INTC270115C00010000 | 2024-10-08 11:08AM EDT | 2027-01-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00010000 | 2024-09-27 11:56AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241025P00010000 | 2024-09-13 9:42AM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC241101P00010000 | 2024-10-07 9:59AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241115P00010000 | 2024-10-02 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC241220P00010000 | 2024-10-08 11:28AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC250117P00010000 | 2024-10-08 12:06PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC250321P00010000 | 2024-10-04 3:30PM EDT | 2025-03-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC250417P00010000 | 2024-10-03 11:47AM EDT | 2025-04-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC250620P00010000 | 2024-10-07 2:46PM EDT | 2025-06-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC250815P00010000 | 2024-10-08 3:34PM EDT | 2025-08-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC250919P00010000 | 2024-10-04 2:54PM EDT | 2025-09-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC251219P00010000 | 2024-10-04 2:58PM EDT | 2025-12-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC260116P00010000 | 2024-10-08 12:18PM EDT | 2026-01-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTC260618P00010000 | 2024-10-02 2:38PM EDT | 2026-06-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC261218P00010000 | 2024-10-08 1:02PM EDT | 2026-12-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC270115P00010000 | 2024-10-03 2:01PM EDT | 2027-01-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.