Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.09 | 0.00 | - | 1 | 0 | 23.00 | 0.01 | 0.00 | - | 1 | 0 |
| 5.95 | 0.00 | - | - | 1 | 24.00 | 0.03 | 0.00 | - | 10 | 29 |
| 5.36 | +0.26 | +5.10% | 1 | 24 | 25.00 | 0.02 | 0.00 | - | 6 | 240 |
| 5.27 | 0.00 | - | 1 | 8 | 26.00 | 0.03 | -0.01 | -25.00% | 3 | 588 |
| 3.30 | 0.00 | - | 2 | 182 | 27.00 | 0.07 | 0.00 | - | 5 | 516 |
| 2.45 | -0.03 | -1.21% | 1 | 210 | 28.00 | 0.15 | -0.02 | -11.76% | 31 | 930 |
| 1.60 | -0.02 | -1.23% | 11 | 164 | 29.00 | 0.32 | -0.05 | -13.51% | 491 | 1,150 |
| 0.95 | -0.04 | -4.04% | 191 | 2,083 | 30.00 | 0.68 | -0.07 | -9.09% | 1,113 | 2,467 |
| 0.53 | -0.02 | -3.64% | 1,077 | 1,901 | 31.00 | 1.29 | 0.00 | - | 95 | 1,085 |
| 0.27 | -0.02 | -6.90% | 395 | 10,735 | 32.00 | 1.96 | -0.03 | -1.51% | 7 | 496 |
| 0.14 | -0.02 | -12.50% | 580 | 1,771 | 33.00 | 2.88 | -0.02 | -0.69% | 3 | 1,930 |
| 0.08 | 0.00 | - | 319 | 23,379 | 34.00 | 3.88 | -0.02 | -0.51% | 1 | 373 |
| 0.05 | -0.01 | -16.67% | 278 | 14,923 | 35.00 | 5.10 | 0.00 | - | 16 | 2 |
| 0.03 | -0.01 | -25.00% | 36 | 2,288 | 36.00 | 5.85 | 0.00 | - | 67 | 7 |
| 0.03 | 0.00 | - | 5 | 1,394 | 37.00 | 6.84 | -0.16 | -2.29% | 1 | 2 |
| 0.03 | +0.01 | +50.00% | 1 | 286 | 38.00 | 6.92 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 4 | 1,489 | 39.00 | 8.73 | -0.33 | -3.64% | 1 | 1 |
| 0.02 | 0.00 | - | 13 | 1,135 | 40.00 | 9.86 | -0.18 | -1.79% | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 21 | 168 | 41.00 | 10.80 | -0.06 | -0.55% | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 49 | 565 | 42.00 | 11.65 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 7 | 370 | 43.00 | 11.79 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 270 | 44.00 | 13.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 140 | 45.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 34 | 46.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 150 | 295 | 47.00 | 16.17 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 10 | 29 | 50.00 | 18.40 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 152 | 55.00 | 25.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.