Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.73 | 0.00 | - | 5 | 6 | 20.00 | 0.01 | 0.00 | - | - | 11 |
| 12.08 | 0.00 | - | 1 | 11 | 21.00 | 0.03 | 0.00 | - | 18 | 20 |
| 9.10 | -2.04 | -18.31% | 14 | 26 | 22.00 | 0.01 | 0.00 | - | 126 | 907 |
| 10.05 | 0.00 | - | 19 | 20 | 23.00 | 0.01 | 0.00 | - | 216 | 899 |
| 10.33 | 0.00 | - | 1 | 4 | 24.00 | 0.04 | +0.02 | +100.00% | 97 | 1,352 |
| 6.37 | +0.10 | +1.59% | 52 | 127 | 25.00 | 0.05 | +0.02 | +66.67% | 179 | 937 |
| 5.35 | +0.05 | +0.94% | 1 | 66 | 26.00 | 0.07 | 0.00 | - | 199 | 978 |
| 4.40 | -0.27 | -5.78% | 11 | 11 | 27.00 | 0.13 | -0.02 | -13.33% | 289 | 1,201 |
| 3.55 | -0.05 | -1.39% | 21 | 46 | 28.00 | 0.23 | -0.05 | -17.86% | 503 | 2,305 |
| 2.76 | -0.18 | -6.12% | 13 | 260 | 29.00 | 0.43 | -0.07 | -14.00% | 791 | 9,545 |
| 2.28 | -0.27 | -10.59% | 3 | 4 | 29.50 | 0.57 | +0.03 | +5.56% | 399 | 885 |
| 2.03 | +0.03 | +1.50% | 513 | 1,000 | 30.00 | 0.70 | -0.10 | -12.50% | 1,259 | 3,486 |
| 1.74 | +0.04 | +2.35% | 49 | 153 | 30.50 | 0.90 | -0.11 | -10.89% | 1,182 | 1,376 |
| 1.50 | +0.08 | +5.63% | 1,474 | 2,508 | 31.00 | 1.10 | -0.15 | -12.00% | 3,310 | 6,443 |
| 1.25 | +0.06 | +5.04% | 2,036 | 537 | 31.50 | 1.38 | -0.14 | -9.21% | 871 | 1,156 |
| 0.99 | +0.02 | +2.06% | 1,917 | 4,877 | 32.00 | 1.66 | -0.15 | -8.29% | 944 | 3,383 |
| 0.83 | +0.03 | +3.75% | 1,854 | 2,144 | 32.50 | 1.99 | -0.12 | -5.69% | 1,172 | 2,965 |
| 0.67 | +0.03 | +4.69% | 2,018 | 6,147 | 33.00 | 2.35 | -0.09 | -3.69% | 527 | 3,344 |
| 0.52 | -0.01 | -1.89% | 1,167 | 2,348 | 33.50 | 2.71 | -0.09 | -3.21% | 425 | 1,220 |
| 0.40 | -0.03 | -6.98% | 2,497 | 7,125 | 34.00 | 3.10 | -0.08 | -2.52% | 265 | 1,599 |
| 0.31 | -0.04 | -11.43% | 684 | 2,246 | 34.50 | 3.55 | +0.55 | +18.33% | 95 | 781 |
| 0.27 | -0.01 | -3.57% | 1,180 | 21,081 | 35.00 | 3.62 | -0.07 | -1.90% | 189 | 1,461 |
| 0.20 | -0.04 | -16.67% | 486 | 1,415 | 35.50 | 4.45 | -0.04 | -0.89% | 79 | 1,276 |
| 0.15 | -0.03 | -16.67% | 862 | 9,038 | 36.00 | 4.75 | -0.22 | -4.43% | 369 | 1,543 |
| 0.13 | -0.02 | -13.33% | 406 | 1,069 | 36.50 | 5.27 | -0.18 | -3.30% | 26 | 235 |
| 0.10 | -0.03 | -23.08% | 1,406 | 7,940 | 37.00 | 5.76 | +0.26 | +4.73% | 610 | 864 |
| 0.07 | -0.02 | -22.22% | 645 | 7,464 | 38.00 | 6.90 | +0.30 | +4.55% | 500 | 697 |
| 0.05 | -0.01 | -16.67% | 98 | 3,783 | 39.00 | 7.73 | 0.00 | - | 5 | 26 |
| 0.05 | 0.00 | - | 468 | 6,275 | 40.00 | 8.80 | +1.67 | +23.42% | 3 | 64 |
| 0.03 | -0.02 | -40.00% | 16 | 3,908 | 41.00 | 9.70 | +2.15 | +28.48% | 1 | 1 |
| 0.03 | -0.01 | -25.00% | 173 | 2,103 | 42.00 | 7.80 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 1,352 | 306 | 43.00 | 10.75 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 172 | 160 | 44.00 | 11.75 | 0.00 | - | 8 | 2 |
| 0.01 | -0.02 | -66.67% | 241 | 2,407 | 45.00 | 10.00 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.