UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 24.00 | 0.01 | 0.00 | - | 1 | 13 |
| 6.05 | +0.30 | +5.22% | 1 | 12 | 25.00 | 0.01 | 0.00 | - | 11 | 261 |
| 4.55 | 0.00 | - | 27 | 9 | 26.00 | 0.01 | -0.01 | -50.00% | 66 | 352 |
| 3.45 | 0.00 | - | - | 4 | 26.50 | 0.01 | -0.03 | -75.00% | 2 | 1 |
| 4.33 | +0.33 | +8.25% | 25 | 32 | 27.00 | 0.02 | 0.00 | - | 27 | 167 |
| 3.82 | +0.46 | +13.69% | 30 | 42 | 27.50 | 0.02 | 0.00 | - | 10 | 172 |
| 3.05 | -0.10 | -3.17% | 8 | 155 | 28.00 | 0.01 | -0.01 | -50.00% | 71 | 1,355 |
| 2.34 | 0.00 | - | 5 | 20 | 28.50 | 0.03 | -0.02 | -40.00% | 27 | 241 |
| 2.36 | +0.36 | +18.18% | 40 | 341 | 29.00 | 0.05 | -0.03 | -37.50% | 61 | 3,192 |
| 1.75 | +0.28 | +19.05% | 15 | 464 | 29.50 | 0.09 | -0.03 | -25.00% | 275 | 1,043 |
| 1.45 | +0.11 | +8.21% | 232 | 1,890 | 30.00 | 0.15 | -0.07 | -31.82% | 1,707 | 3,194 |
| 1.09 | +0.11 | +11.22% | 265 | 1,392 | 30.50 | 0.26 | -0.10 | -27.78% | 618 | 1,233 |
| 0.77 | +0.06 | +8.45% | 2,842 | 15,347 | 31.00 | 0.45 | -0.13 | -22.41% | 776 | 4,721 |
| 0.53 | +0.04 | +8.51% | 1,930 | 1,488 | 31.50 | 0.70 | -0.21 | -23.08% | 298 | 216 |
| 0.35 | +0.03 | +9.38% | 4,165 | 6,200 | 32.00 | 1.12 | -0.06 | -5.08% | 111 | 1,097 |
| 0.22 | 0.00 | - | 2,109 | 656 | 32.50 | 1.43 | -0.24 | -14.37% | 3 | 30 |
| 0.14 | 0.00 | - | 1,035 | 2,433 | 33.00 | 1.83 | -0.16 | -8.04% | 200 | 370 |
| 0.08 | -0.01 | -11.11% | 134 | 264 | 33.50 | 2.40 | -0.30 | -11.11% | 4 | 121 |
| 0.06 | -0.01 | -14.29% | 1,559 | 1,383 | 34.00 | 2.91 | -0.22 | -7.03% | 3 | 45 |
| 0.05 | +0.01 | +25.00% | 2,015 | 333 | 34.50 | 4.36 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 343 | 4,633 | 35.00 | 4.15 | +0.25 | +6.41% | 1 | 33 |
| 0.03 | 0.00 | - | 103 | 121 | 35.50 | 5.30 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 153 | 1,161 | 36.00 | 5.45 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 9 | 32 | 36.50 | 5.50 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 1,925 | 37.00 | 6.05 | -0.72 | -10.64% | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 106 | 838 | 38.00 | 6.80 | -0.30 | -4.23% | 5 | 2 |
| 0.01 | 0.00 | - | 527 | 1,789 | 39.00 | 7.85 | -0.55 | -6.55% | 15 | 2 |
| 0.01 | 0.00 | - | 3 | 1,291 | 40.00 | 9.02 | -0.19 | -2.06% | 20 | 0 |
| 0.01 | 0.00 | - | 2 | 439 | 41.00 | 10.60 | 0.00 | - | 4 | 1 |
| 0.04 | +0.02 | +100.00% | 2 | 333 | 42.00 | 11.77 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 50 | 189 | 43.00 | 12.76 | 0.00 | - | 9 | 4 |
| 0.01 | 0.00 | - | 859 | 1,309 | 44.00 | 12.95 | -0.20 | -1.52% | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 491 | 45.00 | 13.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 42 | 59 | 46.00 | 15.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 341 | 47.00 | 9.90 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 2 | 456 | 48.00 | 17.24 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 25 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 412 | 50.00 | 18.75 | 0.00 | - | 12 | 2 |
| 0.04 | 0.00 | - | 5 | 14 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 12 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 102 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 623 | 55.00 | 24.40 | 0.00 | - | 6 | 6 |
| 0.01 | 0.00 | - | 100 | 50 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.