Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00018000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 1.11 | 0.90 | 1.16 | -0.07 | -5.93% | 1,996 | 648 | 69.14% |
| INTC240920C00018000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 1.30 | 1.14 | 1.37 | -0.03 | -2.26% | 289 | 1,365 | 50.78% |
| INTC240927C00018000 | 2024-09-10 1:25PM EDT | 2024-09-27 | 1.32 | 1.24 | 1.67 | -0.36 | -21.43% | 85 | 411 | 53.71% |
| INTC241004C00018000 | 2024-09-10 3:34PM EDT | 2024-10-04 | 1.55 | 1.51 | 1.70 | -0.08 | -4.91% | 511 | 202 | 54.10% |
| INTC241011C00018000 | 2024-09-10 3:52PM EDT | 2024-10-11 | 1.65 | 1.72 | 1.88 | -0.18 | -9.84% | 62 | 61 | 57.32% |
| INTC241018C00018000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 1.79 | 1.85 | 1.91 | -0.26 | -12.68% | 257 | 1,180 | 55.37% |
| INTC241025C00018000 | 2024-09-10 12:37PM EDT | 2024-10-25 | 1.87 | 1.90 | 2.36 | -0.31 | -14.22% | 65 | 14 | 60.94% |
| INTC241115C00018000 | 2024-09-10 3:33PM EDT | 2024-11-15 | 2.54 | 2.29 | 2.63 | -0.09 | -3.42% | 48 | 1,496 | 61.28% |
| INTC241220C00018000 | 2024-09-10 3:48PM EDT | 2024-12-20 | 2.86 | 2.82 | 2.96 | -0.14 | -4.67% | 102 | 1,301 | 60.99% |
| INTC250321C00018000 | 2024-09-10 3:55PM EDT | 2025-03-21 | 3.65 | 3.35 | 3.90 | -0.10 | -2.67% | 90 | 883 | 58.45% |
| INTC250417C00018000 | 2024-09-10 1:10PM EDT | 2025-04-17 | 3.65 | 3.60 | 3.90 | -0.30 | -7.59% | 24 | 303 | 56.98% |
| INTC250620C00018000 | 2024-09-10 2:43PM EDT | 2025-06-20 | 4.15 | 3.65 | 4.45 | -0.29 | -6.53% | 271 | 1,111 | 54.93% |
| INTC250815C00018000 | 2024-09-06 3:53PM EDT | 2025-08-15 | 4.45 | 4.50 | 4.65 | -0.20 | -4.30% | 10 | 322 | 57.86% |
| INTC250919C00018000 | 2024-09-10 12:34PM EDT | 2025-09-19 | 4.65 | 4.60 | 4.85 | -0.35 | -7.00% | 38 | 670 | 57.20% |
| INTC251219C00018000 | 2024-09-10 1:28PM EDT | 2025-12-19 | 5.00 | 5.10 | 5.35 | -0.42 | -7.75% | 3 | 1,524 | 57.62% |
| INTC260116C00018000 | 2024-09-10 3:57PM EDT | 2026-01-16 | 5.29 | 5.20 | 5.40 | -0.06 | -1.12% | 45 | 983 | 56.89% |
| INTC260618C00018000 | 2024-09-10 2:53PM EDT | 2026-06-18 | 5.81 | 5.85 | 7.05 | -0.15 | -2.52% | 491 | 895 | 62.31% |
| INTC261218C00018000 | 2024-09-10 3:02PM EDT | 2026-12-18 | 6.51 | 6.50 | 6.65 | -0.19 | -2.84% | 204 | 2,837 | 56.23% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00018000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,829 | 6,611 | 51.56% |
| INTC240920P00018000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.27 | -0.01 | -3.45% | 1,504 | 16,547 | 50.39% |
| INTC240927P00018000 | 2024-09-10 3:50PM EDT | 2024-09-27 | 0.45 | 0.19 | 0.44 | +0.03 | +7.14% | 657 | 2,449 | 51.37% |
| INTC241004P00018000 | 2024-09-10 3:48PM EDT | 2024-10-04 | 0.58 | 0.50 | 0.60 | +0.03 | +5.45% | 320 | 874 | 52.64% |
| INTC241011P00018000 | 2024-09-10 3:59PM EDT | 2024-10-11 | 0.65 | 0.61 | 0.75 | +0.01 | +1.56% | 3,185 | 606 | 50.49% |
| INTC241018P00018000 | 2024-09-10 3:46PM EDT | 2024-10-18 | 0.82 | 0.76 | 0.79 | +0.02 | +2.50% | 829 | 6,986 | 50.59% |
| INTC241025P00018000 | 2024-09-10 3:29PM EDT | 2024-10-25 | 0.98 | 0.75 | 1.02 | -0.01 | -1.01% | 76 | 91 | 50.39% |
| INTC241115P00018000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 1.41 | 1.38 | 1.43 | 0.00 | - | 590 | 8,636 | 58.84% |
| INTC241220P00018000 | 2024-09-10 2:48PM EDT | 2024-12-20 | 1.68 | 1.64 | 1.69 | +0.07 | +4.35% | 984 | 4,340 | 54.54% |
| INTC250321P00018000 | 2024-09-10 3:01PM EDT | 2025-03-21 | 2.30 | 2.19 | 2.41 | +0.15 | +6.98% | 68 | 4,645 | 51.81% |
| INTC250417P00018000 | 2024-09-10 2:33PM EDT | 2025-04-17 | 2.40 | 2.13 | 2.59 | +0.13 | +5.73% | 21 | 95 | 53.76% |
| INTC250620P00018000 | 2024-09-10 12:28PM EDT | 2025-06-20 | 2.80 | 2.42 | 2.73 | +0.15 | +5.66% | 546 | 17,614 | 49.54% |
| INTC250815P00018000 | 2024-09-10 11:50AM EDT | 2025-08-15 | 3.00 | 2.86 | 2.95 | +0.08 | +2.74% | 1 | 1,283 | 48.46% |
| INTC250919P00018000 | 2024-09-10 3:42PM EDT | 2025-09-19 | 3.10 | 2.91 | 3.05 | +0.13 | +4.38% | 144 | 5,520 | 47.53% |
| INTC251219P00018000 | 2024-09-10 12:40PM EDT | 2025-12-19 | 3.40 | 2.87 | 3.35 | +0.15 | +4.62% | 8 | 1,054 | 46.39% |
| INTC260116P00018000 | 2024-09-10 12:22PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.70 | +0.15 | +4.48% | 17 | 12,966 | 49.32% |
| INTC260618P00018000 | 2024-09-06 2:21PM EDT | 2026-06-18 | 3.75 | 2.18 | 4.15 | -0.05 | -1.32% | 5 | 18,344 | 47.90% |
| INTC261218P00018000 | 2024-09-10 3:52PM EDT | 2026-12-18 | 4.21 | 4.10 | 4.30 | +0.13 | +3.19% | 13 | 6,079 | 43.73% |
© 2024 Yahoo. All rights reserved.