Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927C00017000 | 2024-09-20 3:53PM EDT | 2024-09-27 | 5.05 | 4.20 | 6.70 | +0.40 | +8.60% | 85 | 183 | 211.33% |
| INTC241004C00017000 | 2024-09-20 3:25PM EDT | 2024-10-04 | 5.40 | 3.95 | 5.80 | +0.90 | +20.00% | 2 | 45 | 69.92% |
| INTC241011C00017000 | 2024-09-20 3:31PM EDT | 2024-10-11 | 5.40 | 3.85 | 6.90 | +0.94 | +21.08% | 53 | 20 | 116.02% |
| INTC241018C00017000 | 2024-09-20 3:57PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.60 | +0.56 | +12.47% | 29 | 575 | 95.02% |
| INTC241025C00017000 | 2024-09-20 3:25PM EDT | 2024-10-25 | 5.60 | 4.05 | 5.65 | +1.05 | +23.08% | 1 | 6 | 106.35% |
| INTC241115C00017000 | 2024-09-20 3:48PM EDT | 2024-11-15 | 5.50 | 4.40 | 7.55 | +0.75 | +15.79% | 11 | 420 | 98.10% |
| INTC241220C00017000 | 2024-09-20 3:43PM EDT | 2024-12-20 | 6.05 | 5.10 | 7.35 | +0.85 | +16.35% | 121 | 361 | 85.01% |
| INTC250321C00017000 | 2024-09-20 9:34AM EDT | 2025-03-21 | 5.50 | 5.55 | 7.95 | -0.43 | -7.25% | 4 | 296 | 71.61% |
| INTC250417C00017000 | 2024-09-19 12:53PM EDT | 2025-04-17 | 7.00 | 5.20 | 8.15 | +0.65 | +10.24% | 3 | 68 | 65.31% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927P00017000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 322 | 1,595 | 81.25% |
| INTC241004P00017000 | 2024-09-20 3:45PM EDT | 2024-10-04 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 184 | 1,352 | 67.97% |
| INTC241011P00017000 | 2024-09-20 3:33PM EDT | 2024-10-11 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 59 | 720 | 58.59% |
| INTC241018P00017000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.09 | 0.00 | - | 250 | 14,223 | 57.42% |
| INTC241025P00017000 | 2024-09-20 3:54PM EDT | 2024-10-25 | 0.15 | 0.15 | 0.26 | -0.03 | -16.67% | 80 | 361 | 65.63% |
| INTC241101P00017000 | 2024-09-20 3:08PM EDT | 2024-11-01 | 0.29 | 0.15 | 0.39 | -0.04 | -12.12% | 38 | 213 | 65.04% |
| INTC241115P00017000 | 2024-09-20 3:59PM EDT | 2024-11-15 | 0.37 | 0.34 | 0.41 | -0.07 | -15.91% | 197 | 3,032 | 62.60% |
| INTC241220P00017000 | 2024-09-20 3:49PM EDT | 2024-12-20 | 0.53 | 0.47 | 0.66 | -0.09 | -14.52% | 49 | 13,531 | 56.93% |
| INTC250321P00017000 | 2024-09-20 3:40PM EDT | 2025-03-21 | 0.79 | 0.85 | 1.20 | -0.36 | -31.30% | 346 | 2,314 | 51.86% |
| INTC250417P00017000 | 2024-09-20 3:43PM EDT | 2025-04-17 | 1.02 | 0.00 | 2.54 | -0.22 | -17.74% | 103 | 2,825 | 53.66% |
© 2024 Yahoo. All rights reserved.