Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241108C00014000 | 2024-09-27 2:45PM EDT | 14.00 | 10.00 | 7.65 | 9.45 | 0.00 | - | 1 | 1 | 169.14% |
| INTC241108C00019000 | 2024-10-04 10:52AM EDT | 19.00 | 4.20 | 3.10 | 5.20 | +0.15 | +3.70% | 10 | 9 | 72.17% |
| INTC241108C00021000 | 2024-10-04 3:34PM EDT | 21.00 | 2.70 | 2.15 | 2.98 | +0.21 | +8.43% | 5 | 133 | 62.31% |
| INTC241108C00022000 | 2024-10-04 1:59PM EDT | 22.00 | 2.03 | 2.08 | 2.21 | +0.06 | +3.05% | 74 | 111 | 67.72% |
| INTC241108C00023000 | 2024-10-04 3:52PM EDT | 23.00 | 1.65 | 1.45 | 1.81 | +0.12 | +7.84% | 118 | 1,305 | 65.97% |
| INTC241108C00024000 | 2024-10-04 3:47PM EDT | 24.00 | 1.28 | 1.17 | 1.37 | +0.15 | +13.27% | 314 | 371 | 66.85% |
| INTC241108C00025000 | 2024-10-04 3:45PM EDT | 25.00 | 0.94 | 0.91 | 1.01 | +0.05 | +5.62% | 115 | 203 | 66.80% |
| INTC241108C00026000 | 2024-10-04 3:17PM EDT | 26.00 | 0.67 | 0.68 | 0.88 | +0.01 | +1.52% | 37 | 238 | 69.53% |
| INTC241108C00027000 | 2024-10-04 3:38PM EDT | 27.00 | 0.51 | 0.48 | 0.56 | +0.05 | +10.87% | 32 | 115 | 66.41% |
| INTC241108C00028000 | 2024-10-04 2:52PM EDT | 28.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 148 | 93 | 66.50% |
| INTC241108C00029000 | 2024-10-04 1:03PM EDT | 29.00 | 0.28 | 0.09 | 0.74 | +0.01 | +3.70% | 32 | 26 | 75.39% |
| INTC241108C00030000 | 2024-10-04 3:56PM EDT | 30.00 | 0.22 | 0.22 | 0.25 | +0.01 | +4.76% | 4 | 206 | 69.73% |
| INTC241108C00031000 | 2024-10-04 3:05PM EDT | 31.00 | 0.16 | 0.02 | 0.18 | -0.04 | -20.00% | 22 | 49 | 62.31% |
| INTC241108C00033000 | 2024-09-27 9:44AM EDT | 33.00 | 0.28 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 79.69% |
| INTC241108C00034000 | 2024-10-02 11:20AM EDT | 34.00 | 0.09 | 0.06 | 0.30 | 0.00 | - | 2 | 3 | 85.35% |
Putsfor8 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241108P00013000 | 2024-10-03 1:25PM EDT | 13.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 51 | 96.88% |
| INTC241108P00014000 | 2024-10-03 1:25PM EDT | 14.00 | 0.11 | 0.00 | 0.62 | 0.00 | - | 1 | 51 | 122.27% |
| INTC241108P00015000 | 2024-10-04 3:53PM EDT | 15.00 | 0.06 | 0.02 | 0.36 | -0.01 | -14.29% | 4 | 37 | 95.12% |
| INTC241108P00017000 | 2024-10-04 3:12PM EDT | 17.00 | 0.20 | 0.01 | 0.21 | -0.02 | -9.09% | 1 | 46 | 62.31% |
| INTC241108P00018000 | 2024-10-04 3:58PM EDT | 18.00 | 0.30 | 0.07 | 0.32 | -0.06 | -16.67% | 45 | 444 | 60.35% |
| INTC241108P00019000 | 2024-10-04 3:54PM EDT | 19.00 | 0.45 | 0.25 | 0.50 | -0.08 | -15.09% | 82 | 464 | 61.52% |
| INTC241108P00020000 | 2024-10-04 3:53PM EDT | 20.00 | 0.70 | 0.69 | 0.73 | -0.13 | -15.66% | 25 | 394 | 65.77% |
| INTC241108P00021000 | 2024-10-04 3:59PM EDT | 21.00 | 1.04 | 0.79 | 1.27 | -0.16 | -13.33% | 65 | 146 | 64.55% |
| INTC241108P00022000 | 2024-10-04 1:38PM EDT | 22.00 | 1.53 | 1.39 | 1.73 | -0.13 | -7.83% | 237 | 128 | 67.87% |
| INTC241108P00023000 | 2024-10-04 12:14PM EDT | 23.00 | 2.00 | 1.90 | 2.02 | -0.22 | -9.91% | 5 | 248 | 63.09% |
| INTC241108P00024000 | 2024-10-04 2:30PM EDT | 24.00 | 2.73 | 1.66 | 2.90 | -0.12 | -4.21% | 1 | 172 | 51.86% |
| INTC241108P00025000 | 2024-10-03 12:35PM EDT | 25.00 | 3.53 | 1.87 | 4.20 | 0.00 | - | 52 | 6 | 53.22% |
| INTC241108P00026000 | 2024-10-03 10:39AM EDT | 26.00 | 4.20 | 2.66 | 5.00 | 0.00 | - | 1 | 5 | 53.22% |
| INTC241108P00027000 | 2024-10-03 10:13AM EDT | 27.00 | 4.95 | 4.75 | 5.90 | +0.15 | +3.12% | 1 | 5 | 84.38% |
| INTC241108P00029000 | 2024-09-27 12:44PM EDT | 29.00 | 5.52 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 76.95% |
| INTC241108P00031000 | 2024-09-26 1:38PM EDT | 31.00 | 7.65 | 8.40 | 9.55 | 0.00 | - | - | 1 | 96.88% |
© 2024 Yahoo. All rights reserved.