Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.10 | 0.00 | - | 1 | 1 | 15.00 | 0.01 | 0.00 | - | 4 | 48 |
| 18.10 | 0.00 | - | 1 | 31 | 20.00 | 0.01 | 0.00 | - | 1 | 2,735 |
| 23.21 | 0.00 | - | 1 | 57 | 21.00 | 0.03 | 0.00 | - | 4 | 1,431 |
| 22.35 | 0.00 | - | 15 | 24 | 22.00 | 0.03 | 0.00 | - | 1 | 2,800 |
| 20.90 | 0.00 | - | 1 | 10 | 23.00 | 0.02 | 0.00 | - | 20 | 3,345 |
| 18.75 | -2.00 | -9.64% | 1 | 21 | 24.00 | 0.01 | 0.00 | - | 1 | 1,624 |
| 16.92 | 0.00 | - | 1 | 90 | 25.00 | 0.01 | 0.00 | - | 1 | 1,390 |
| 15.90 | 0.00 | - | 2 | 66 | 26.00 | 0.01 | 0.00 | - | 2 | 5,707 |
| 15.85 | +0.45 | +2.92% | 1 | 421 | 27.00 | 0.01 | 0.00 | - | 2 | 1,926 |
| 15.25 | 0.00 | - | 1 | 152 | 28.00 | 0.01 | 0.00 | - | 10 | 3,883 |
| 13.33 | 0.00 | - | 1 | 659 | 29.00 | 0.01 | 0.00 | - | 4 | 7,113 |
| 12.90 | +0.80 | +6.61% | 80 | 666 | 30.00 | 0.01 | 0.00 | - | 12 | 21,547 |
| 11.83 | +0.78 | +7.06% | 4 | 535 | 31.00 | 0.01 | 0.00 | - | 111 | 6,313 |
| 10.80 | +1.10 | +11.34% | 6 | 2,878 | 32.00 | 0.01 | 0.00 | - | 27 | 10,861 |
| 9.85 | +1.05 | +11.93% | 13 | 3,325 | 33.00 | 0.01 | 0.00 | - | 4 | 14,256 |
| 11.35 | 0.00 | - | 10 | 11 | 33.50 | 0.01 | 0.00 | - | 1 | 1,050 |
| 8.81 | +1.23 | +16.23% | 10 | 3,999 | 34.00 | 0.01 | 0.00 | - | 5 | 8,345 |
| 9.85 | 0.00 | - | - | 9 | 34.50 | 0.02 | 0.00 | - | 3 | 685 |
| 7.78 | +0.53 | +7.31% | 38 | 8,620 | 35.00 | 0.01 | -0.01 | -50.00% | 171 | 19,387 |
| 6.95 | -1.20 | -14.72% | 10 | 3,399 | 35.50 | 0.01 | 0.00 | - | 3 | 3,564 |
| 6.90 | +0.67 | +10.75% | 321 | 16,302 | 36.00 | 0.02 | 0.00 | - | 11 | 19,883 |
| 5.55 | 0.00 | - | 2 | 12 | 36.50 | 0.02 | -0.01 | -33.33% | 6 | 1,563 |
| 5.84 | +0.63 | +12.09% | 25 | 5,963 | 37.00 | 0.01 | -0.02 | -66.67% | 5 | 4,645 |
| 5.39 | +0.64 | +13.47% | 2 | 33 | 37.50 | 0.02 | -0.03 | -60.00% | 31 | 434 |
| 4.80 | +0.57 | +13.48% | 204 | 16,583 | 38.00 | 0.02 | -0.03 | -60.00% | 78 | 5,203 |
| 4.38 | -2.04 | -31.78% | 81 | 29 | 38.50 | 0.04 | -0.03 | -42.86% | 284 | 1,158 |
| 3.96 | +0.65 | +19.64% | 483 | 11,960 | 39.00 | 0.04 | -0.05 | -55.56% | 785 | 4,174 |
| 3.15 | +0.43 | +15.81% | 103 | 62 | 39.50 | 0.07 | -0.07 | -50.00% | 54 | 1,169 |
| 2.85 | +0.40 | +16.33% | 1,134 | 37,832 | 40.00 | 0.10 | -0.09 | -47.37% | 258 | 14,779 |
| 2.42 | +0.31 | +14.69% | 29 | 149 | 40.50 | 0.15 | -0.14 | -48.28% | 185 | 1,414 |
| 2.01 | +0.37 | +22.56% | 455 | 17,212 | 41.00 | 0.23 | -0.20 | -46.51% | 915 | 13,127 |
| 1.64 | +0.35 | +27.13% | 239 | 1,387 | 41.50 | 0.35 | -0.25 | -41.67% | 1,635 | 3,630 |
| 1.26 | +0.23 | +22.33% | 3,756 | 17,740 | 42.00 | 0.52 | -0.30 | -36.59% | 2,327 | 10,971 |
| 0.96 | +0.16 | +20.00% | 1,608 | 3,424 | 42.50 | 0.72 | -0.37 | -33.94% | 1,261 | 8,691 |
| 0.73 | +0.13 | +21.67% | 6,521 | 28,169 | 43.00 | 0.96 | -0.42 | -30.43% | 945 | 5,741 |
| 0.55 | +0.12 | +27.91% | 3,002 | 1,415 | 43.50 | 1.29 | -0.37 | -22.29% | 248 | 276 |
| 0.40 | +0.08 | +25.00% | 2,606 | 14,793 | 44.00 | 1.56 | -0.55 | -26.07% | 291 | 7,257 |
| 0.28 | +0.02 | +7.69% | 439 | 517 | 44.50 | 1.92 | -0.54 | -21.95% | 29 | 24 |
| 0.21 | +0.03 | +16.67% | 2,398 | 35,201 | 45.00 | 2.42 | -0.48 | -16.55% | 250 | 2,312 |
| 0.16 | +0.02 | +14.29% | 450 | 113 | 45.50 | 3.00 | -0.60 | -16.67% | 50 | 400 |
| 0.11 | 0.00 | - | 569 | 26,011 | 46.00 | 3.25 | -0.65 | -16.67% | 56 | 607 |
| 0.08 | -0.01 | -11.11% | 29 | 57 | 46.50 | 4.53 | 0.00 | - | 6 | 24 |
| 0.06 | 0.00 | - | 47 | 3,428 | 47.00 | 4.13 | -0.52 | -11.18% | 11 | 167 |
| 0.05 | -0.01 | -16.67% | 35 | 23 | 47.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 54 | 8,738 | 48.00 | 4.85 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 66 | 11 | 48.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 20 | 2,778 | 49.00 | 7.48 | 0.00 | - | 22 | 46 |
| 0.02 | 0.00 | - | 135 | 7,931 | 50.00 | 8.55 | 0.00 | - | 1,567 | 301 |
| 0.02 | 0.00 | - | 125 | 479 | 51.00 | 7.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 249 | 609 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | - | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,209 | 55.00 | 9.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | - | 10 | 60.00 | 15.25 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.