Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.03 | +0.17 | +19.77% | 1,888 | 2,600 | 2024-06-14 | 0.25 | -0.15 | -37.50% | 2,940 | 5,478 |
| 1.22 | +0.15 | +14.02% | 1,319 | 17,791 | 2024-06-21 | 0.40 | -0.18 | -31.03% | 809 | 36,869 |
| 1.41 | +0.16 | +12.80% | 387 | 992 | 2024-06-28 | 0.55 | -0.17 | -23.61% | 941 | 1,868 |
| 1.55 | +0.15 | +10.71% | 111 | 887 | 2024-07-05 | 0.72 | -0.09 | -11.11% | 259 | 541 |
| 1.71 | +0.16 | +10.32% | 296 | 220 | 2024-07-12 | 0.92 | -0.01 | -1.08% | 13 | 419 |
| 1.86 | +0.15 | +8.77% | 298 | 5,480 | 2024-07-19 | 0.95 | -0.13 | -12.04% | 1,089 | 14,859 |
| 2.57 | +0.14 | +5.76% | 339 | 17,376 | 2024-08-16 | 1.61 | -0.13 | -7.47% | 1,126 | 25,554 |
| 2.98 | +0.15 | +5.30% | 86 | 3,099 | 2024-09-20 | 2.00 | 0.00 | - | 138 | 25,983 |
| 3.18 | -0.04 | -1.24% | 25 | 3,269 | 2024-10-18 | 2.12 | -0.10 | -4.50% | 6 | 19,364 |
| 3.57 | -0.18 | -4.80% | 6 | 403 | 2024-11-15 | 2.52 | -0.17 | -6.32% | 313 | 6,467 |
| 3.90 | -0.10 | -2.50% | 30 | 2,068 | 2024-12-20 | 2.81 | -0.01 | -0.35% | 39 | 13,689 |
| 4.35 | +0.16 | +3.82% | 342 | 28,905 | 2025-01-17 | 2.86 | -0.14 | -4.67% | 130 | 43,812 |
| 4.70 | -0.05 | -1.05% | 12 | 1,190 | 2025-03-21 | 3.30 | -0.05 | -1.49% | 456 | 18,047 |
| 5.55 | +0.20 | +3.74% | 147 | 2,583 | 2025-06-20 | 3.70 | -0.10 | -2.63% | 281 | 20,052 |
| 6.10 | +0.10 | +1.67% | 52 | 2,908 | 2025-09-19 | 4.46 | 0.00 | - | 2 | 8,763 |
| 6.80 | +0.15 | +2.26% | 10 | 2,243 | 2025-12-19 | 4.55 | 0.00 | - | 9 | 4,118 |
| 6.97 | +0.22 | +3.26% | 158 | 4,387 | 2026-01-16 | 4.65 | 0.00 | - | 42 | 14,314 |
| 7.55 | -0.05 | -0.66% | 52 | 1,549 | 2026-06-18 | 4.97 | -0.08 | -1.58% | 10 | 4,152 |
| 8.48 | -0.07 | -0.82% | 238 | 4,742 | 2026-12-18 | 5.65 | +0.10 | +1.80% | 16 | 8,760 |
© 2024 Yahoo. All rights reserved.