Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00028000 | 2024-09-04 3:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 905 | 1,181 | 118.75% |
| INTC240920C00028000 | 2024-09-06 3:04PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 8,115 | 87.50% |
| INTC240927C00028000 | 2024-09-06 3:16PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.06 | 0.00 | - | 37 | 2,325 | 81.25% |
| INTC241004C00028000 | 2024-09-05 2:19PM EDT | 2024-10-04 | 0.04 | 0.01 | 0.06 | 0.00 | - | 20 | 101 | 70.31% |
| INTC241011C00028000 | 2024-09-04 10:00AM EDT | 2024-10-11 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 258 | 60.94% |
| INTC241018C00028000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 14 | 3,434 | 60.55% |
| INTC241115C00028000 | 2024-09-06 3:27PM EDT | 2024-11-15 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 69 | 16,799 | 63.09% |
| INTC241220C00028000 | 2024-09-06 3:11PM EDT | 2024-12-20 | 0.39 | 0.35 | 0.39 | -0.03 | -7.14% | 114 | 6,014 | 58.98% |
| INTC250417C00028000 | 2024-09-06 11:24AM EDT | 2025-04-17 | 0.96 | 0.93 | 0.98 | -0.07 | -6.80% | 18 | 2,319 | 55.08% |
| INTC250620C00028000 | 2024-09-06 12:48PM EDT | 2025-06-20 | 1.24 | 1.19 | 1.70 | -0.12 | -8.82% | 17 | 6,987 | 57.37% |
| INTC250919C00028000 | 2024-09-06 10:06AM EDT | 2025-09-19 | 1.72 | 1.67 | 1.77 | -0.18 | -9.47% | 8 | 2,271 | 54.00% |
| INTC251219C00028000 | 2024-09-06 3:16PM EDT | 2025-12-19 | 2.16 | 2.00 | 2.20 | -0.14 | -6.09% | 57 | 1,205 | 53.30% |
| INTC260116C00028000 | 2024-09-06 2:37PM EDT | 2026-01-16 | 2.25 | 2.18 | 2.34 | -0.20 | -8.16% | 155 | 3,458 | 53.69% |
| INTC260618C00028000 | 2024-09-06 3:16PM EDT | 2026-06-18 | 2.90 | 2.74 | 2.96 | -0.25 | -7.94% | 19 | 704 | 53.00% |
| INTC261218C00028000 | 2024-09-06 2:52PM EDT | 2026-12-18 | 3.65 | 3.60 | 3.70 | -0.25 | -6.41% | 27 | 1,411 | 53.93% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00028000 | 2024-08-15 1:10PM EDT | 2024-09-13 | 7.10 | 8.05 | 10.15 | 0.00 | - | 1 | 2 | 321.09% |
| INTC240920P00028000 | 2024-09-06 3:26PM EDT | 2024-09-20 | 9.00 | 9.05 | 9.15 | +0.40 | +4.65% | 3,740 | 4,698 | 101.56% |
| INTC240927P00028000 | 2024-09-05 10:46AM EDT | 2024-09-27 | 8.15 | 8.25 | 10.10 | 0.00 | - | 2 | 0 | 89.84% |
| INTC241004P00028000 | 2024-08-23 1:49PM EDT | 2024-10-04 | 7.91 | 8.15 | 10.80 | 0.00 | - | 1 | 0 | 113.87% |
| INTC241018P00028000 | 2024-09-03 11:12AM EDT | 2024-10-18 | 9.05 | 9.05 | 10.15 | +1.65 | +22.30% | 1,000 | 1,923 | 101.27% |
| INTC241115P00028000 | 2024-09-04 2:51PM EDT | 2024-11-15 | 9.35 | 9.10 | 9.90 | +0.75 | +8.72% | 3 | 5,491 | 73.34% |
| INTC241220P00028000 | 2024-09-06 2:51PM EDT | 2024-12-20 | 9.27 | 9.15 | 10.30 | +2.44 | +35.72% | 1 | 1,892 | 68.85% |
| INTC250417P00028000 | 2024-09-06 2:52PM EDT | 2025-04-17 | 9.55 | 9.45 | 9.60 | +0.90 | +10.40% | 5 | 43 | 43.99% |
| INTC250620P00028000 | 2024-09-04 12:30PM EDT | 2025-06-20 | 8.97 | 8.90 | 10.60 | 0.00 | - | 3 | 20,897 | 58.15% |
| INTC250919P00028000 | 2024-09-06 9:48AM EDT | 2025-09-19 | 9.90 | 9.90 | 10.05 | +0.65 | +7.03% | 15 | 3,977 | 42.09% |
| INTC251219P00028000 | 2024-09-06 2:28PM EDT | 2025-12-19 | 10.21 | 10.05 | 10.25 | +0.56 | +5.80% | 6 | 8,522 | 40.72% |
| INTC260116P00028000 | 2024-09-06 3:45PM EDT | 2026-01-16 | 10.15 | 10.05 | 10.30 | +0.70 | +7.41% | 1 | 8,980 | 40.23% |
| INTC260618P00028000 | 2024-09-06 12:41PM EDT | 2026-06-18 | 10.68 | 10.05 | 10.65 | +0.63 | +6.27% | 3 | 2,097 | 39.23% |
| INTC261218P00028000 | 2024-09-06 1:44PM EDT | 2026-12-18 | 10.90 | 8.95 | 11.05 | +0.45 | +4.31% | 145 | 12,640 | 38.54% |
© 2024 Yahoo. All rights reserved.