Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00022000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 7,880 | 27,125 | 58.20% |
| INTC240927C00022000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 762 | 6,282 | 51.56% |
| INTC241004C00022000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 493 | 2,513 | 50.20% |
| INTC241011C00022000 | 2024-09-13 3:22PM EDT | 2024-10-11 | 0.33 | 0.31 | 0.34 | +0.04 | +13.79% | 455 | 2,300 | 50.10% |
| INTC241018C00022000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.44 | +0.04 | +10.26% | 10,591 | 21,068 | 50.29% |
| INTC241025C00022000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 0.60 | 0.60 | 0.65 | -0.03 | -4.76% | 691 | 550 | 54.59% |
| INTC241115C00022000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 1.12 | 1.09 | 1.15 | +0.13 | +13.13% | 442 | 38,442 | 61.08% |
| INTC241220C00022000 | 2024-09-13 3:39PM EDT | 2024-12-20 | 1.45 | 1.46 | 1.47 | +0.12 | +9.02% | 671 | 13,753 | 57.72% |
| INTC250321C00022000 | 2024-09-13 3:36PM EDT | 2025-03-21 | 2.29 | 2.28 | 2.34 | +0.12 | +5.53% | 21 | 14,443 | 56.64% |
| INTC250417C00022000 | 2024-09-12 3:56PM EDT | 2025-04-17 | 2.48 | 2.44 | 2.50 | +0.17 | +7.36% | 3 | 1,280 | 55.62% |
| INTC250815C00022000 | 2024-09-13 2:52PM EDT | 2025-08-15 | 3.27 | 3.25 | 3.35 | +0.12 | +3.81% | 104 | 1,132 | 55.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00022000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 2.41 | 2.25 | 2.43 | -0.30 | -11.07% | 104 | 2,568 | 69.14% |
| INTC240927P00022000 | 2024-09-13 11:39AM EDT | 2024-09-27 | 2.37 | 2.40 | 2.51 | -0.41 | -14.75% | 6 | 347 | 50.39% |
| INTC241004P00022000 | 2024-09-13 3:01PM EDT | 2024-10-04 | 2.60 | 2.28 | 2.63 | -0.21 | -7.47% | 20 | 208 | 55.66% |
| INTC241011P00022000 | 2024-09-13 3:25PM EDT | 2024-10-11 | 2.62 | 2.36 | 2.66 | -0.23 | -8.07% | 5 | 152 | 49.81% |
| INTC241018P00022000 | 2024-09-13 3:31PM EDT | 2024-10-18 | 2.70 | 2.65 | 2.74 | -0.26 | -8.78% | 510 | 3,553 | 48.73% |
| INTC241025P00022000 | 2024-09-12 11:12AM EDT | 2024-10-25 | 3.15 | 2.41 | 3.05 | 0.00 | - | 1 | 94 | 58.25% |
| INTC241115P00022000 | 2024-09-13 12:30PM EDT | 2024-11-15 | 3.28 | 3.25 | 3.35 | -0.12 | -3.53% | 2 | 2,061 | 55.86% |
| INTC241220P00022000 | 2024-09-13 10:44AM EDT | 2024-12-20 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 445 | 13,023 | 51.17% |
| INTC250321P00022000 | 2024-09-09 12:55PM EDT | 2025-03-21 | 4.23 | 4.10 | 4.20 | -0.22 | -4.94% | 8 | 4,285 | 48.58% |
| INTC250417P00022000 | 2024-09-13 2:53PM EDT | 2025-04-17 | 4.33 | 4.20 | 4.40 | -0.12 | -2.70% | 1 | 1,666 | 48.80% |
| INTC250815P00022000 | 2024-09-12 11:47AM EDT | 2025-08-15 | 5.05 | 4.80 | 5.00 | 0.00 | - | 183 | 1,973 | 47.10% |
© 2024 Yahoo. All rights reserved.