Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | +0.05 | - | 10 | 0 |
| - | - | - | - | - | 24.00 | 0.02 | +0.02 | - | 10 | 3 |
| 11.05 | 0.00 | - | - | 2 | 25.00 | 0.01 | -0.01 | -50.00% | 6 | 257 |
| 4.05 | 0.00 | - | 4 | 8 | 26.00 | 0.03 | -0.01 | -25.00% | 3 | 331 |
| 3.45 | +3.45 | - | - | 4 | 26.50 | 0.04 | +0.04 | - | - | 1 |
| 2.94 | 0.00 | - | 5 | 28 | 27.00 | 0.04 | -0.02 | -33.33% | 16 | 175 |
| 2.55 | +2.55 | - | - | 1 | 27.50 | 0.06 | +0.06 | - | 3 | 108 |
| 2.23 | -0.02 | -0.89% | 59 | 178 | 28.00 | 0.10 | -0.03 | -23.08% | 244 | 895 |
| 1.84 | +1.84 | - | 2 | 0 | 28.50 | 0.17 | +0.17 | - | 23 | 90 |
| 1.50 | +0.06 | +4.17% | 21 | 251 | 29.00 | 0.27 | -0.05 | -15.62% | 143 | 3,089 |
| 1.15 | +1.15 | - | 247 | 167 | 29.50 | 0.43 | +0.43 | - | 223 | 575 |
| 0.79 | -0.03 | -3.66% | 446 | 1,536 | 30.00 | 0.62 | -0.09 | -12.68% | 439 | 1,408 |
| 0.63 | +0.63 | - | 428 | 333 | 30.50 | 0.84 | +0.84 | - | 156 | 174 |
| 0.41 | -0.01 | -2.38% | 261 | 2,845 | 31.00 | 1.22 | -0.10 | -7.58% | 30 | 3,459 |
| 0.29 | +0.29 | - | 108 | 516 | 31.50 | 1.54 | +1.54 | - | 35 | 20 |
| 0.20 | 0.00 | - | 258 | 6,401 | 32.00 | 1.98 | -0.10 | -4.81% | 6 | 927 |
| 0.12 | +0.12 | - | 42 | 249 | 32.50 | 2.41 | +2.41 | - | 16 | 9 |
| 0.09 | 0.00 | - | 324 | 2,038 | 33.00 | 2.88 | -0.24 | -7.69% | 63 | 469 |
| 0.06 | +0.06 | - | 5 | 122 | 33.50 | 3.50 | +3.50 | - | - | 125 |
| 0.05 | 0.00 | - | 52 | 1,313 | 34.00 | 3.87 | -0.28 | -6.75% | 8 | 39 |
| 0.04 | +0.04 | - | 5 | 216 | 34.50 | 4.36 | +4.36 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 129 | 4,352 | 35.00 | 4.75 | 0.00 | - | 1,504 | 15 |
| 0.03 | +0.03 | - | 5 | 6 | 35.50 | 4.34 | +4.34 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 26 | 1,114 | 36.00 | 6.10 | 0.00 | - | 1 | 3 |
| 0.02 | +0.02 | - | - | 19 | 36.50 | 5.60 | +5.60 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 7 | 1,617 | 37.00 | 6.92 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 28 | 849 | 38.00 | 7.75 | -0.15 | -1.90% | 1 | 0 |
| 0.02 | 0.00 | - | 65 | 1,487 | 39.00 | 8.15 | 0.00 | - | 35 | 8 |
| 0.01 | 0.00 | - | 13 | 1,263 | 40.00 | 10.05 | +0.17 | +1.72% | 2 | 2 |
| 0.02 | +0.01 | +100.00% | 1 | 440 | 41.00 | 11.04 | +0.17 | +1.56% | 2 | 1 |
| 0.03 | -0.02 | -40.00% | 5 | 328 | 42.00 | 11.70 | -0.40 | -3.31% | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 161 | 43.00 | 11.63 | 0.00 | - | 3 | 4 |
| 0.01 | -0.01 | -50.00% | 6 | 552 | 44.00 | 12.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 490 | 45.00 | 13.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 42 | 59 | 46.00 | 16.09 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 341 | 47.00 | 9.90 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 2 | 456 | 48.00 | 17.24 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 25 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 412 | 50.00 | 18.75 | 0.00 | - | 12 | 2 |
| 0.04 | 0.00 | - | 5 | 14 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 12 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 102 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 623 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 50 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.