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
2,392.60 +32.70 (+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
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.16 | 0.00 | - | 3 | 527 | 15.00 | 0.01 | 0.00 | - | 1 | 565 |
| 26.02 | 0.00 | - | 2 | 95 | 18.00 | 0.01 | 0.00 | - | 2 | 595 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | 2 | 158 |
| 11.30 | +0.45 | +4.15% | 3 | 819 | 20.00 | 0.02 | 0.00 | - | 54 | 7,847 |
| 9.01 | 0.00 | - | 3 | 11 | 21.00 | 0.07 | 0.00 | - | 10 | 140 |
| 9.05 | 0.00 | - | 2 | 6 | 22.00 | 0.01 | 0.00 | - | 1,001 | 1,446 |
| 8.35 | +1.33 | +18.95% | 32 | 398 | 23.00 | 0.02 | 0.00 | - | 26 | 3,349 |
| 6.95 | 0.00 | - | 3 | 71 | 24.00 | 0.02 | 0.00 | - | 1 | 733 |
| 6.35 | +0.40 | +6.72% | 260 | 3,253 | 25.00 | 0.03 | 0.00 | - | 30 | 8,620 |
| 5.40 | +0.20 | +3.85% | 3 | 89 | 26.00 | 0.06 | 0.00 | - | 25 | 1,154 |
| 4.35 | +0.25 | +6.10% | 2 | 3,909 | 27.00 | 0.10 | -0.01 | -9.09% | 30 | 28,412 |
| 3.55 | +0.20 | +5.97% | 15 | 514 | 28.00 | 0.19 | -0.02 | -9.52% | 139 | 4,572 |
| 2.59 | +0.05 | +1.97% | 31 | 775 | 29.00 | 0.34 | -0.04 | -10.53% | 2,845 | 14,324 |
| 2.02 | +0.08 | +4.12% | 374 | 8,348 | 30.00 | 0.58 | -0.09 | -13.43% | 1,176 | 23,497 |
| 1.40 | +0.08 | +6.06% | 506 | 6,568 | 31.00 | 0.97 | -0.11 | -10.19% | 861 | 5,594 |
| 0.96 | +0.06 | +6.67% | 4,011 | 15,363 | 32.00 | 1.61 | -0.03 | -1.83% | 97 | 13,642 |
| 0.60 | +0.02 | +3.45% | 5,621 | 6,756 | 33.00 | 2.18 | -0.23 | -9.54% | 231 | 7,128 |
| 0.39 | +0.02 | +5.41% | 4,630 | 20,115 | 34.00 | 3.00 | -0.23 | -7.12% | 29 | 9,990 |
| 0.24 | 0.00 | - | 450 | 28,439 | 35.00 | 3.95 | -0.29 | -6.84% | 172 | 17,694 |
| 0.16 | 0.00 | - | 553 | 34,411 | 36.00 | 5.00 | -0.10 | -1.96% | 1 | 2,578 |
| 0.10 | -0.01 | -9.09% | 211 | 21,307 | 37.00 | 6.24 | 0.00 | - | 5 | 3,327 |
| 0.08 | 0.00 | - | 63 | 8,975 | 38.00 | 7.07 | 0.00 | - | 8 | 1,031 |
| 0.06 | 0.00 | - | 234 | 8,302 | 39.00 | 7.70 | -0.30 | -3.75% | 11,868 | 3,390 |
| 0.05 | -0.01 | -16.67% | 431 | 37,983 | 40.00 | 8.85 | -0.30 | -3.28% | 13,270 | 795 |
| 0.05 | +0.01 | +25.00% | 7 | 6,369 | 41.00 | 9.85 | -0.30 | -2.96% | 35,070 | 2,117 |
| 0.04 | 0.00 | - | 189 | 11,584 | 42.00 | 10.85 | -0.25 | -2.25% | 27,888 | 1,658 |
| 0.04 | +0.01 | +33.33% | 33 | 6,767 | 43.00 | 11.95 | -0.15 | -1.24% | 19,020 | 1,043 |
| 0.03 | 0.00 | - | 5 | 3,307 | 44.00 | 12.85 | -0.30 | -2.28% | 37,156 | 2,771 |
| 0.03 | 0.00 | - | 148 | 49,865 | 45.00 | 13.85 | -0.15 | -1.07% | 3,101 | 165 |
| 0.02 | 0.00 | - | 11 | 10,319 | 46.00 | 14.95 | -0.15 | -0.99% | 3,475 | 238 |
| 0.03 | +0.01 | +50.00% | 59 | 11,994 | 47.00 | 15.85 | -0.25 | -1.55% | 1,680 | 106 |
| 0.03 | +0.01 | +50.00% | 1 | 6,316 | 48.00 | 16.75 | -0.63 | -3.62% | 250 | 24 |
| 0.03 | +0.01 | +50.00% | 3 | 2,717 | 49.00 | 17.75 | -1.15 | -6.08% | 220 | 22 |
| 0.02 | 0.00 | - | 133 | 29,561 | 50.00 | 18.85 | -0.20 | -1.05% | 9,730 | 607 |
| 0.01 | -0.01 | -50.00% | 50 | 23,805 | 55.00 | 23.75 | -1.15 | -4.62% | 184 | 13 |
| 0.01 | 0.00 | - | 126 | 10,613 | 60.00 | 29.08 | +10.08 | +53.05% | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 4,617 | 65.00 | 27.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 17 | 4,044 | 70.00 | 20.30 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 6,982 | 75.00 | 44.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.