Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
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 |
| 5.15 | 0.00 | - | 2 | 121 | 25.00 | 0.01 | 0.00 | - | 212 | 3,531 |
| 4.05 | 0.00 | - | 5 | 22 | 26.00 | 0.01 | 0.00 | - | 18 | 471 |
| 4.45 | 0.00 | - | - | 14 | 26.50 | 0.01 | 0.00 | - | 776 | 774 |
| 3.20 | 0.00 | - | 15 | 141 | 27.00 | 0.02 | 0.00 | - | 92 | 2,036 |
| 2.75 | 0.00 | - | 3 | 9 | 27.50 | 0.03 | 0.00 | - | 22 | 88 |
| 2.12 | 0.00 | - | 14 | 332 | 28.00 | 0.04 | 0.00 | - | 453 | 11,866 |
| 1.70 | 0.00 | - | 48 | 37 | 28.50 | 0.06 | 0.00 | - | 211 | 389 |
| 1.37 | 0.00 | - | 110 | 338 | 29.00 | 0.13 | 0.00 | - | 1,782 | 12,267 |
| 0.92 | 0.00 | - | 619 | 1,007 | 29.50 | 0.25 | 0.00 | - | 2,126 | 6,945 |
| 0.56 | 0.00 | - | 3,805 | 5,087 | 30.00 | 0.45 | 0.00 | - | 3,240 | 12,589 |
| 0.35 | 0.00 | - | 9,864 | 8,296 | 30.50 | 0.69 | 0.00 | - | 885 | 2,728 |
| 0.21 | 0.00 | - | 3,128 | 9,633 | 31.00 | 1.08 | 0.00 | - | 562 | 4,926 |
| 0.12 | 0.00 | - | 1,664 | 6,358 | 31.50 | 1.43 | 0.00 | - | 57 | 4,918 |
| 0.07 | 0.00 | - | 2,563 | 9,489 | 32.00 | 1.85 | 0.00 | - | 175 | 5,196 |
| 0.04 | 0.00 | - | 292 | 3,647 | 32.50 | 2.39 | 0.00 | - | 74 | 360 |
| 0.04 | 0.00 | - | 344 | 6,180 | 33.00 | 2.80 | 0.00 | - | 62 | 5,095 |
| 0.03 | 0.00 | - | 36 | 1,288 | 33.50 | 3.39 | 0.00 | - | 23 | 78 |
| 0.03 | 0.00 | - | 59 | 3,194 | 34.00 | 3.75 | 0.00 | - | 44 | 8,627 |
| 0.01 | 0.00 | - | 26 | 1,975 | 34.50 | 4.40 | 0.00 | - | 11 | 1,019 |
| 0.01 | 0.00 | - | 1,867 | 19,148 | 35.00 | 4.90 | 0.00 | - | 16,172 | 7,156 |
| 0.01 | 0.00 | - | 23 | 1,992 | 35.50 | 4.36 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 21 | 14,419 | 36.00 | 5.85 | 0.00 | - | 886 | 489 |
| 0.02 | 0.00 | - | 6 | 3,416 | 36.50 | 6.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 42 | 14,786 | 37.00 | 6.85 | 0.00 | - | 1,304 | 150 |
| 0.01 | 0.00 | - | 1 | 1,136 | 37.50 | 7.30 | 0.00 | - | 20 | 2 |
| 0.01 | 0.00 | - | 109 | 18,808 | 38.00 | 7.85 | 0.00 | - | 2,110 | 453 |
| 0.01 | 0.00 | - | 3 | 450 | 38.50 | 8.15 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 34 | 20,654 | 39.00 | 8.80 | 0.00 | - | 4,712 | 851 |
| 0.01 | 0.00 | - | 16 | 940 | 39.50 | 8.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 31 | 50,281 | 40.00 | 9.85 | 0.00 | - | 7,832 | 720 |
| 0.01 | 0.00 | - | 29 | 1,665 | 40.50 | 10.45 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 29 | 5,501 | 41.00 | 10.75 | 0.00 | - | 2,884 | 433 |
| 0.01 | 0.00 | - | 12 | 11,604 | 42.00 | 11.85 | 0.00 | - | 3,734 | 748 |
| 0.01 | 0.00 | - | 2 | 5,746 | 43.00 | 12.90 | 0.00 | - | 5,022 | 1,246 |
| 0.01 | 0.00 | - | 4 | 22,914 | 44.00 | 13.85 | 0.00 | - | 1,460 | 343 |
| 0.01 | 0.00 | - | 3 | 18,173 | 45.00 | 14.75 | 0.00 | - | 680 | 161 |
| 0.01 | 0.00 | - | 35 | 10,940 | 46.00 | 15.85 | 0.00 | - | 469 | 117 |
| 0.01 | 0.00 | - | 10 | 22,452 | 47.00 | 16.85 | 0.00 | - | 1,400 | 342 |
| 0.01 | 0.00 | - | 4 | 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 | - | 1 | 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.