Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00010000 | 2024-09-20 3:14PM EDT | 10.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00012000 | 2024-09-26 1:53PM EDT | 12.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00013000 | 2024-09-23 10:36AM EDT | 13.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00014000 | 2024-10-07 1:35PM EDT | 14.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241011C00015000 | 2024-10-08 2:08PM EDT | 15.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241011C00016000 | 2024-10-07 10:16AM EDT | 16.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241011C00016500 | 2024-09-27 11:55AM EDT | 16.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00017000 | 2024-10-09 3:38PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00018000 | 2024-10-08 2:02PM EDT | 18.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00018500 | 2024-10-08 2:51PM EDT | 18.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241011C00019000 | 2024-10-09 9:55AM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00019500 | 2024-10-09 11:56AM EDT | 19.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00020000 | 2024-10-09 3:45PM EDT | 20.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| INTC241011C00020500 | 2024-10-09 3:44PM EDT | 20.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| INTC241011C00021000 | 2024-10-09 3:58PM EDT | 21.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC241011C00021500 | 2024-10-09 3:58PM EDT | 21.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| INTC241011C00022000 | 2024-10-09 3:59PM EDT | 22.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| INTC241011C00022500 | 2024-10-09 3:59PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 0.00% |
| INTC241011C00023000 | 2024-10-09 3:59PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7,066 | 0 | 0.00% |
| INTC241011C00023500 | 2024-10-09 3:59PM EDT | 23.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11,708 | 0 | 1.56% |
| INTC241011C00024000 | 2024-10-09 3:59PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26,936 | 0 | 12.50% |
| INTC241011C00024500 | 2024-10-09 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,964 | 0 | 12.50% |
| INTC241011C00025000 | 2024-10-09 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,683 | 0 | 25.00% |
| INTC241011C00025500 | 2024-10-09 3:58PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 25.00% |
| INTC241011C00026000 | 2024-10-09 3:56PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 50.00% |
| INTC241011C00026500 | 2024-10-09 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| INTC241011C00027000 | 2024-10-09 3:59PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| INTC241011C00027500 | 2024-10-09 2:50PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC241011C00028000 | 2024-10-09 2:42PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC241011C00028500 | 2024-10-08 12:14PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011C00029000 | 2024-10-09 11:42AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC241011C00029500 | 2024-10-09 11:53AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC241011C00030000 | 2024-10-09 1:59PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC241011C00030500 | 2024-10-08 3:23PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241011C00031000 | 2024-10-08 11:21AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241011C00031500 | 2024-09-30 3:20PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC241011C00032000 | 2024-09-30 12:09PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| INTC241011C00033000 | 2024-10-02 11:13AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011C00034000 | 2024-10-09 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00011000 | 2024-09-23 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC241011P00013000 | 2024-09-23 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00014000 | 2024-09-19 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241011P00015000 | 2024-09-30 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00016000 | 2024-10-09 1:30PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC241011P00017000 | 2024-10-07 10:54AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00017500 | 2024-10-04 10:09AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC241011P00018000 | 2024-10-09 1:17PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00018500 | 2024-10-04 2:40PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241011P00019000 | 2024-10-09 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC241011P00019500 | 2024-10-08 2:39PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| INTC241011P00020000 | 2024-10-09 3:20PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| INTC241011P00020500 | 2024-10-09 3:46PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| INTC241011P00021000 | 2024-10-09 3:44PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| INTC241011P00021500 | 2024-10-09 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 25.00% |
| INTC241011P00022000 | 2024-10-09 3:59PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,102 | 0 | 25.00% |
| INTC241011P00022500 | 2024-10-09 3:59PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,076 | 0 | 12.50% |
| INTC241011P00023000 | 2024-10-09 3:58PM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,195 | 0 | 6.25% |
| INTC241011P00023500 | 2024-10-09 3:59PM EDT | 23.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,659 | 0 | 0.00% |
| INTC241011P00024000 | 2024-10-09 3:58PM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| INTC241011P00024500 | 2024-10-09 3:59PM EDT | 24.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| INTC241011P00025000 | 2024-10-09 2:28PM EDT | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTC241011P00025500 | 2024-10-09 2:27PM EDT | 25.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC241011P00026000 | 2024-10-09 2:28PM EDT | 26.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC241011P00026500 | 2024-10-09 3:21PM EDT | 26.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011P00027000 | 2024-10-09 11:44AM EDT | 27.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011P00027500 | 2024-10-02 10:58AM EDT | 27.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241011P00028000 | 2024-10-04 9:50AM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC241011P00029000 | 2024-10-04 11:49AM EDT | 29.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241011P00030000 | 2024-10-04 10:33AM EDT | 30.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011P00030500 | 2024-10-03 10:12AM EDT | 30.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241011P00032000 | 2024-10-03 9:31AM EDT | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241011P00033000 | 2024-09-30 3:08PM EDT | 33.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241011P00034000 | 2024-10-03 10:28AM EDT | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.