At close: 4:00 PM EDT
After hours: 5:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927C00009000 | 9/27/2024 7:21 PM | 9 | 14.95 | 13.90 | 15.95 | 1.30 | 9.52% | 2 | 11 | 775.00% |
| INTC240927C00010000 | 9/23/2024 7:27 PM | 10 | 12.50 | 12.90 | 13.95 | 0.00 | 0.00% | 12 | 14 | 790.63% |
| INTC240927C00011000 | 9/25/2024 6:23 PM | 11 | 13.27 | 11.95 | 13.95 | 0.00 | 0.00% | 3 | 15 | 712.50% |
| INTC240927C00012000 | 9/26/2024 1:41 PM | 12 | 11.88 | 11.40 | 12.95 | 0.00 | 0.00% | 1 | 3 | 912.50% |
| INTC240927C00013000 | 9/23/2024 2:40 PM | 13 | 9.33 | 10.05 | 11.95 | 0.00 | 0.00% | 10 | 140 | 654.69% |
| INTC240927C00014000 | 9/27/2024 7:30 PM | 14 | 9.85 | 9.20 | 10.95 | 0.35 | 3.68% | 4 | 15 | 660.94% |
| INTC240927C00015000 | 9/25/2024 1:37 PM | 15 | 8.10 | 8.15 | 9.95 | 0.00 | 0.00% | 5 | 24 | 568.75% |
| INTC240927C00015500 | 9/20/2024 7:28 PM | 15.5 | 7.50 | 7.70 | 9.45 | 0.00 | 0.00% | 12 | 6 | 554.69% |
| INTC240927C00016000 | 9/27/2024 7:30 PM | 16 | 7.86 | 7.55 | 8.95 | 0.11 | 1.42% | 1 | 18 | 627.34% |
| INTC240927C00016500 | 9/23/2024 2:07 PM | 16.5 | 6.00 | 6.70 | 8.45 | 0.00 | 0.00% | 1 | 58 | 488.28% |
| INTC240927C00017000 | 9/25/2024 6:00 PM | 17 | 6.55 | 6.05 | 7.60 | 0.00 | 0.00% | 5 | 173 | 698.44% |
| INTC240927C00017500 | 9/26/2024 2:56 PM | 17.5 | 6.00 | 5.70 | 7.45 | 0.00 | 0.00% | 1 | 48 | 425.00% |
| INTC240927C00018000 | 9/27/2024 7:47 PM | 18 | 5.78 | 5.10 | 6.40 | -0.17 | -2.86% | 45 | 476 | 542.97% |
| INTC240927C00018500 | 9/27/2024 7:30 PM | 18.5 | 5.35 | 4.65 | 6.20 | -0.06 | -1.11% | 94 | 339 | 231.25% |
| INTC240927C00019000 | 9/27/2024 7:54 PM | 19 | 4.95 | 4.85 | 4.95 | 0.00 | 0.00% | 139 | 1,469 | 245.31% |
| INTC240927C00019500 | 9/27/2024 7:30 PM | 19.5 | 4.35 | 4.35 | 5.45 | 0.00 | 0.00% | 62 | 842 | 432.81% |
| INTC240927C00020000 | 9/27/2024 7:51 PM | 20 | 3.95 | 3.75 | 4.75 | 0.00 | 0.00% | 392 | 2,740 | 346.88% |
| INTC240927C00020500 | 9/27/2024 7:59 PM | 20.5 | 3.43 | 2.88 | 4.15 | 0.03 | 0.88% | 599 | 6,173 | 218.75% |
| INTC240927C00021000 | 9/27/2024 7:54 PM | 21 | 2.94 | 2.86 | 3.80 | 0.00 | 0.00% | 796 | 8,806 | 305.08% |
| INTC240927C00021500 | 9/27/2024 7:56 PM | 21.5 | 2.46 | 2.30 | 2.59 | 0.03 | 1.23% | 693 | 5,910 | 126.56% |
| INTC240927C00022000 | 9/27/2024 7:59 PM | 22 | 1.90 | 1.83 | 2.00 | -0.06 | -3.06% | 4,553 | 10,991 | 75.00% |
| INTC240927C00022500 | 9/27/2024 7:59 PM | 22.5 | 1.40 | 1.21 | 1.61 | -0.06 | -4.11% | 4,936 | 17,175 | 141.80% |
| INTC240927C00023000 | 9/27/2024 7:59 PM | 23 | 0.88 | 0.88 | 1.00 | -0.13 | -12.87% | 8,794 | 13,622 | 56.25% |
| INTC240927C00023500 | 9/27/2024 7:58 PM | 23.5 | 0.39 | 0.33 | 0.46 | -0.18 | -31.58% | 21,642 | 9,421 | 37.89% |
| INTC240927C00024000 | 9/27/2024 7:59 PM | 24 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 54,950 | 18,885 | 7.81% |
| INTC240927C00024500 | 9/27/2024 7:53 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 19,245 | 8,638 | 29.69% |
| INTC240927C00025000 | 9/27/2024 7:59 PM | 25 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22,862 | 27,811 | 48.44% |
| INTC240927C00025500 | 9/27/2024 7:49 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,588 | 5,054 | 59.38% |
| INTC240927C00026000 | 9/27/2024 7:31 PM | 26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,573 | 9,121 | 75.00% |
| INTC240927C00027000 | 9/27/2024 7:33 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 4,698 | 100.00% |
| INTC240927C00028000 | 9/27/2024 4:32 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 7,937 | 125.00% |
| INTC240927C00029000 | 9/27/2024 7:27 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 2,090 | 150.00% |
| INTC240927C00030000 | 9/27/2024 7:52 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 11,016 | 175.00% |
| INTC240927C00031000 | 9/26/2024 5:33 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,163 | 193.75% |
| INTC240927C00035000 | 9/27/2024 1:40 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,564 | 275.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927P00009000 | 9/27/2024 4:34 PM | 9 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 5 | 675.00% |
| INTC240927P00010000 | 9/24/2024 1:30 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 625.00% |
| INTC240927P00011000 | 9/12/2024 6:18 PM | 11 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 25 | 550.00% |
| INTC240927P00012000 | 9/10/2024 2:43 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 8 | 525.00% |
| INTC240927P00013000 | 9/12/2024 5:38 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 437.50% |
| INTC240927P00014000 | 9/16/2024 7:07 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 387.50% |
| INTC240927P00015000 | 9/17/2024 5:19 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 502 | 1,412 | 337.50% |
| INTC240927P00015500 | 9/20/2024 7:30 PM | 15.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 59 | 325.00% |
| INTC240927P00016000 | 9/25/2024 7:54 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 776 | 300.00% |
| INTC240927P00016500 | 9/23/2024 2:47 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 837 | 275.00% |
| INTC240927P00017000 | 9/23/2024 6:53 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 1,733 | 262.50% |
| INTC240927P00017500 | 9/27/2024 5:15 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,503 | 237.50% |
| INTC240927P00018000 | 9/26/2024 7:49 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 4,810 | 218.75% |
| INTC240927P00018500 | 9/26/2024 4:17 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,459 | 196.88% |
| INTC240927P00019000 | 9/27/2024 5:12 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 8,320 | 181.25% |
| INTC240927P00019500 | 9/27/2024 4:59 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 5,433 | 162.50% |
| INTC240927P00020000 | 9/27/2024 5:37 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 16,085 | 143.75% |
| INTC240927P00020500 | 9/27/2024 6:03 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 5,030 | 125.00% |
| INTC240927P00021000 | 9/27/2024 7:51 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 77 | 8,952 | 106.25% |
| INTC240927P00021500 | 9/27/2024 6:29 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 211 | 5,128 | 90.63% |
| INTC240927P00022000 | 9/27/2024 7:32 PM | 22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 427 | 9,594 | 75.00% |
| INTC240927P00022500 | 9/27/2024 7:36 PM | 22.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 722 | 10,028 | 56.25% |
| INTC240927P00023000 | 9/27/2024 7:33 PM | 23 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,629 | 7,938 | 43.75% |
| INTC240927P00023500 | 9/27/2024 7:44 PM | 23.5 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 16,935 | 3,881 | 23.44% |
| INTC240927P00024000 | 9/27/2024 7:59 PM | 24 | 0.11 | 0.10 | 0.33 | -0.24 | -68.57% | 16,670 | 3,213 | 56.64% |
| INTC240927P00024500 | 9/27/2024 7:45 PM | 24.5 | 0.72 | 0.51 | 1.02 | 0.03 | 4.35% | 2,475 | 304 | 79.69% |
| INTC240927P00025000 | 9/27/2024 7:45 PM | 25 | 0.83 | 0.91 | 2.66 | -0.29 | -25.89% | 1,120 | 232 | 227.34% |
| INTC240927P00026000 | 9/27/2024 7:31 PM | 26 | 2.16 | 0.98 | 3.30 | -0.15 | -6.49% | 24 | 131 | 111.72% |
| INTC240927P00027000 | 9/27/2024 5:21 PM | 27 | 3.12 | 1.24 | 3.85 | -0.02 | -0.64% | 8 | 55 | 362.89% |
| INTC240927P00028000 | 9/23/2024 6:18 PM | 28 | 5.23 | 3.00 | 5.55 | 0.00 | 0.00% | 7 | 1 | 249.22% |
| INTC240927P00029000 | 9/26/2024 7:46 PM | 29 | 5.04 | 3.85 | 6.40 | 0.00 | 0.00% | 104 | 0 | 199.22% |
| INTC240927P00030000 | 9/27/2024 7:49 PM | 30 | 6.20 | 5.20 | 7.10 | -1.15 | -15.65% | 2 | 0 | 251.56% |
| INTC240927P00031000 | 9/26/2024 6:08 PM | 31 | 7.25 | 5.90 | 8.35 | 0.00 | 0.00% | 2 | 1 | 254.69% |
| INTC240927P00035000 | 9/26/2024 7:14 PM | 35 | 11.34 | 9.90 | 13.15 | 0.00 | 0.00% | 9 | 2 | 579.69% |
Related Tickers
MU Micron Technology, Inc.
107.50
-2.17%
NVDA NVIDIA Corporation
121.40
-2.13%
AMD Advanced Micro Devices, Inc.
164.35
-1.87%
QCOM QUALCOMM Incorporated
170.13
-1.47%
AVGO Broadcom Inc.
172.69
-3.03%
TSM Taiwan Semiconductor Manufacturing Company Limited
177.97
-4.74%
ARM Arm Holdings plc
145.58
-2.40%
MRVL Marvell Technology, Inc.
70.99
-3.35%
POET POET Technologies Inc.
4.3900
-2.66%
TXN Texas Instruments Incorporated
209.14
-0.06%