Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:16.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00016000 | 2024-09-10 9:31AM EDT | 2024-09-13 | 2.77 | 2.77 | 2.82 | -0.38 | -12.06% | 9 | 77 | 118.75% |
| INTC240920C00016000 | 2024-09-06 10:12AM EDT | 2024-09-20 | 3.10 | 2.82 | 2.87 | 0.00 | - | 1 | 733 | 80.08% |
| INTC240927C00016000 | 2024-09-09 10:19AM EDT | 2024-09-27 | 3.50 | 2.90 | 2.96 | 0.00 | - | 6 | 11 | 72.27% |
| INTC241004C00016000 | 2024-09-09 3:50PM EDT | 2024-10-04 | 3.26 | 2.98 | 3.05 | 0.00 | - | 8 | 45 | 68.36% |
| INTC241011C00016000 | 2024-09-06 1:41PM EDT | 2024-10-11 | 3.25 | 3.05 | 3.10 | 0.00 | - | 1 | 2 | 64.65% |
| INTC241018C00016000 | 2024-09-10 10:41AM EDT | 2024-10-18 | 3.19 | 3.15 | 3.20 | -0.46 | -12.60% | 9 | 300 | 64.55% |
| INTC241025C00016000 | 2024-09-06 1:56PM EDT | 2024-10-25 | 3.60 | 3.30 | 3.40 | 0.00 | - | 4 | 4 | 68.56% |
| INTC241115C00016000 | 2024-09-10 10:58AM EDT | 2024-11-15 | 3.70 | 3.65 | 3.70 | -0.35 | -8.64% | 2 | 373 | 69.92% |
| INTC241220C00016000 | 2024-09-09 1:11PM EDT | 2024-12-20 | 4.35 | 3.95 | 4.00 | 0.00 | - | 1 | 491 | 66.02% |
| INTC250321C00016000 | 2024-09-09 11:07AM EDT | 2025-03-21 | 5.05 | 4.60 | 4.70 | 0.00 | - | 3 | 321 | 62.79% |
| INTC250417C00016000 | 2024-09-06 11:30AM EDT | 2025-04-17 | 4.95 | 4.75 | 4.85 | 0.00 | - | 2 | 50 | 61.87% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00016000 | 2024-09-10 9:39AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,943 | 2,422 | 71.88% |
| INTC240920P00016000 | 2024-09-10 10:45AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 30 | 1,437 | 57.81% |
| INTC240927P00016000 | 2024-09-10 9:52AM EDT | 2024-09-27 | 0.09 | 0.10 | 0.11 | +0.01 | +12.50% | 10 | 531 | 55.47% |
| INTC241004P00016000 | 2024-09-10 10:18AM EDT | 2024-10-04 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 10 | 440 | 53.71% |
| INTC241011P00016000 | 2024-09-10 10:23AM EDT | 2024-10-11 | 0.22 | 0.21 | 0.23 | +0.02 | +9.09% | 17 | 112 | 52.15% |
| INTC241018P00016000 | 2024-09-10 10:50AM EDT | 2024-10-18 | 0.31 | 0.29 | 0.31 | +0.03 | +10.71% | 98 | 6,404 | 52.83% |
| INTC241025P00016000 | 2024-09-10 10:33AM EDT | 2024-10-25 | 0.42 | 0.41 | 0.47 | -0.01 | -2.33% | 10 | 39 | 56.74% |
| INTC241115P00016000 | 2024-09-10 10:51AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.76 | +0.05 | +7.04% | 11 | 3,161 | 60.16% |
| INTC241220P00016000 | 2024-09-10 10:16AM EDT | 2024-12-20 | 0.95 | 0.95 | 0.97 | +0.06 | +6.74% | 6 | 753 | 55.71% |
| INTC250117P00016000 | 2024-09-10 10:43AM EDT | 2025-01-17 | 1.11 | 1.09 | 1.11 | +0.07 | +6.73% | 42 | 2,910 | 53.27% |
| INTC250321P00016000 | 2024-09-10 10:40AM EDT | 2025-03-21 | 1.47 | 1.43 | 1.48 | +0.07 | +5.00% | 10 | 1,555 | 51.66% |
| INTC250417P00016000 | 2024-09-03 3:41PM EDT | 2025-04-17 | 1.18 | 1.52 | 1.57 | 0.00 | - | 2 | 508 | 50.24% |
© 2024 Yahoo. All rights reserved.