Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 2 |
| 6.00 | 0.00 | - | - | 1 | 24.00 | - | - | - | - | - |
| 5.25 | +0.10 | +1.94% | 5 | 84 | 25.00 | 0.01 | 0.00 | - | 1 | 44 |
| 4.00 | 0.00 | - | 1 | 1 | 26.00 | 0.01 | 0.00 | - | 1 | 369 |
| 3.80 | 0.00 | - | 11 | 11 | 26.50 | 0.01 | 0.00 | - | - | 366 |
| 3.45 | +0.40 | +13.11% | 5 | 34 | 27.00 | 0.01 | 0.00 | - | 13 | 954 |
| 2.81 | 0.00 | - | 12 | 56 | 27.50 | 0.01 | 0.00 | - | 214 | 439 |
| 1.92 | -0.26 | -11.93% | 127 | 63 | 28.00 | 0.01 | 0.00 | - | 21 | 1,298 |
| 1.47 | -0.03 | -2.00% | 22 | 39 | 28.50 | 0.01 | 0.00 | - | 1 | 1,117 |
| 0.97 | -0.28 | -22.40% | 78 | 352 | 29.00 | 0.01 | 0.00 | - | 130 | 3,275 |
| 0.46 | -0.23 | -33.33% | 513 | 1,476 | 29.50 | 0.01 | -0.03 | -75.00% | 330 | 7,119 |
| 0.01 | -0.22 | -95.65% | 4,623 | 5,561 | 30.00 | 0.05 | -0.10 | -66.67% | 4,265 | 5,967 |
| 0.01 | -0.05 | -83.33% | 9,897 | 5,611 | 30.50 | 0.54 | +0.12 | +28.57% | 4,631 | 5,397 |
| 0.01 | -0.02 | -66.67% | 4,510 | 8,831 | 31.00 | 1.02 | +0.15 | +17.24% | 523 | 5,742 |
| 0.01 | -0.01 | -50.00% | 923 | 9,873 | 31.50 | 1.52 | +0.21 | +16.03% | 150 | 2,227 |
| 0.01 | -0.01 | -50.00% | 2,345 | 10,702 | 32.00 | 1.98 | +0.18 | +10.00% | 87 | 489 |
| 0.01 | 0.00 | - | 180 | 13,413 | 32.50 | 2.09 | -0.06 | -2.79% | 6 | 10 |
| 0.01 | 0.00 | - | 24 | 3,934 | 33.00 | 2.97 | +0.12 | +4.21% | 6 | 47 |
| 0.01 | 0.00 | - | 1 | 2,123 | 33.50 | 3.25 | -0.20 | -5.80% | 2 | 2 |
| 0.01 | 0.00 | - | 34 | 5,155 | 34.00 | 3.80 | -0.10 | -2.56% | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 964 | 34.50 | 3.27 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 7,003 | 35.00 | 4.80 | 0.00 | - | 170 | 516 |
| 0.01 | 0.00 | - | 1 | 1,656 | 35.50 | 5.40 | 0.00 | - | 51 | 61 |
| 0.01 | 0.00 | - | 1 | 2,457 | 36.00 | 5.94 | +0.04 | +0.68% | 5 | 5 |
| 0.01 | 0.00 | - | 5 | 455 | 36.50 | 6.45 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 2,002 | 37.00 | 6.58 | -0.57 | -7.97% | 4 | 5 |
| 0.01 | 0.00 | - | 1 | 271 | 37.50 | 7.65 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 4 | 3,577 | 38.00 | 8.00 | +0.10 | +1.27% | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 118 | 38.50 | 8.60 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 1,321 | 39.00 | 9.00 | 0.00 | - | 66 | 12 |
| 0.01 | 0.00 | - | 1 | 121 | 39.50 | 8.70 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 3,317 | 40.00 | 9.80 | 0.00 | - | 6,846 | 0 |
| 0.01 | 0.00 | - | 3 | 18 | 40.50 | 10.42 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 508 | 41.00 | 11.00 | 0.00 | - | 7 | 2 |
| 0.01 | 0.00 | - | 2 | 839 | 42.00 | 11.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 426 | 43.00 | 12.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 454 | 44.00 | 13.12 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 27 | 1,034 | 45.00 | 15.06 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 126 | 46.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 183 | 47.00 | 15.60 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 1 | 219 | 48.00 | 16.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 142 | 369 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.01 | -0.01 | -33.33% | 1 | 539 | 50.00 | 20.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 88 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 254 | 52.00 | 22.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 200 | 263 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 84 | 55.00 | 23.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 137 | 60.00 | 29.80 | 0.00 | - | 6,845 | 0 |
© 2024 Yahoo. All rights reserved.