Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.35 | 0.00 | - | - | 0 | 23.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 1 | 1 | 24.00 | 0.02 | 0.00 | - | - | 3 |
| 5.01 | -0.14 | -2.72% | 13 | 121 | 25.00 | 0.01 | 0.00 | - | 1 | 3,531 |
| 4.05 | 0.00 | - | 5 | 22 | 26.00 | 0.01 | 0.00 | - | 5 | 471 |
| 4.45 | 0.00 | - | - | 14 | 26.50 | 0.01 | 0.00 | - | 5 | 774 |
| 3.00 | -0.20 | -6.25% | 41 | 141 | 27.00 | 0.01 | -0.01 | -50.00% | 146 | 2,036 |
| 2.57 | -0.18 | -6.55% | 1 | 9 | 27.50 | 0.02 | -0.01 | -33.33% | 38 | 88 |
| 2.00 | -0.12 | -5.66% | 31 | 332 | 28.00 | 0.03 | -0.01 | -25.00% | 315 | 11,866 |
| 1.53 | -0.17 | -10.00% | 4 | 37 | 28.50 | 0.05 | -0.01 | -16.67% | 194 | 389 |
| 1.09 | -0.28 | -20.44% | 321 | 338 | 29.00 | 0.13 | 0.00 | - | 659 | 12,267 |
| 0.72 | -0.20 | -21.74% | 320 | 1,007 | 29.50 | 0.26 | +0.01 | +4.00% | 2,868 | 6,945 |
| 0.39 | -0.17 | -30.36% | 3,556 | 5,087 | 30.00 | 0.50 | +0.05 | +11.11% | 4,200 | 12,589 |
| 0.22 | -0.13 | -37.14% | 4,978 | 8,296 | 30.50 | 0.80 | +0.11 | +15.94% | 1,041 | 2,728 |
| 0.11 | -0.10 | -47.62% | 7,594 | 9,633 | 31.00 | 1.23 | +0.15 | +13.89% | 861 | 4,926 |
| 0.07 | -0.05 | -41.67% | 2,272 | 6,358 | 31.50 | 1.65 | +0.22 | +15.38% | 248 | 4,918 |
| 0.05 | -0.02 | -28.57% | 9,571 | 9,489 | 32.00 | 2.13 | +0.28 | +15.14% | 139 | 5,196 |
| 0.04 | 0.00 | - | 136 | 3,647 | 32.50 | 2.37 | -0.02 | -0.84% | 3 | 360 |
| 0.03 | -0.01 | -25.00% | 546 | 6,180 | 33.00 | 3.23 | +0.43 | +15.36% | 54 | 5,095 |
| 0.03 | 0.00 | - | 50 | 1,288 | 33.50 | 3.50 | +0.11 | +3.24% | 4 | 78 |
| 0.02 | -0.01 | -33.33% | 171 | 3,194 | 34.00 | 4.25 | +0.50 | +13.33% | 55 | 8,627 |
| 0.02 | +0.01 | +100.00% | 549 | 1,975 | 34.50 | 4.50 | +0.10 | +2.27% | 10 | 1,019 |
| 0.03 | +0.02 | +200.00% | 495 | 19,148 | 35.00 | 4.87 | -0.03 | -0.61% | 19 | 7,156 |
| 0.01 | 0.00 | - | 6 | 1,992 | 35.50 | 5.35 | +0.99 | +22.71% | 4 | 1 |
| 0.01 | 0.00 | - | 73 | 14,419 | 36.00 | 6.14 | +0.29 | +4.96% | 274 | 489 |
| 0.01 | -0.01 | -50.00% | 129 | 3,416 | 36.50 | 6.29 | -0.21 | -3.23% | 22 | 0 |
| 0.01 | 0.00 | - | 121 | 14,786 | 37.00 | 7.00 | +0.15 | +2.19% | 186 | 150 |
| 0.01 | 0.00 | - | 22 | 1,136 | 37.50 | 7.30 | 0.00 | - | 20 | 2 |
| 0.01 | 0.00 | - | 1,246 | 18,808 | 38.00 | 8.05 | +0.20 | +2.55% | 666 | 453 |
| 0.01 | 0.00 | - | 760 | 450 | 38.50 | 8.16 | +0.01 | +0.12% | 2 | 1 |
| 0.01 | 0.00 | - | 293 | 20,654 | 39.00 | 9.00 | +0.20 | +2.27% | 1,843 | 851 |
| 0.01 | 0.00 | - | 248 | 940 | 39.50 | 9.26 | +0.73 | +8.56% | 12 | 0 |
| 0.01 | 0.00 | - | 59 | 50,281 | 40.00 | 10.00 | +0.15 | +1.52% | 2,126 | 720 |
| 0.01 | 0.00 | - | 29 | 1,665 | 40.50 | 10.21 | -0.24 | -2.30% | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 10 | 5,501 | 41.00 | 11.00 | +0.25 | +2.33% | 1,372 | 433 |
| 0.01 | 0.00 | - | 29 | 11,604 | 42.00 | 12.00 | +0.15 | +1.27% | 1,750 | 748 |
| 0.01 | 0.00 | - | 36 | 5,746 | 43.00 | 13.00 | +0.10 | +0.78% | 3,771 | 1,246 |
| 0.01 | 0.00 | - | 4 | 22,914 | 44.00 | 14.00 | +0.15 | +1.08% | 760 | 343 |
| 0.01 | 0.00 | - | 3 | 18,173 | 45.00 | 15.00 | +0.25 | +1.69% | 490 | 161 |
| 0.01 | 0.00 | - | 15 | 10,940 | 46.00 | 16.05 | +0.20 | +1.26% | 220 | 117 |
| 0.01 | 0.00 | - | 10 | 22,452 | 47.00 | 17.00 | +0.15 | +0.89% | 1,190 | 342 |
| 0.01 | 0.00 | - | 6 | 6,997 | 48.00 | 17.80 | 0.00 | - | 27 | 11 |
| 0.01 | 0.00 | - | 10 | 3,704 | 49.00 | 18.90 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 5 | 26,714 | 50.00 | 19.80 | 0.00 | - | 33 | 12 |
| 0.01 | 0.00 | - | 4 | 5,094 | 55.00 | 20.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 11,570 | 60.00 | 17.85 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 1 | 2,885 | 65.00 | 32.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 14,995 | 70.00 | 38.30 | 0.00 | - | 7 | 0 |
© 2024 Yahoo. All rights reserved.