Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.05 | -0.83 | -5.23% | 1 | 527 | 15.00 | 0.01 | 0.00 | - | 6 | 563 |
| 26.02 | 0.00 | - | 2 | 95 | 18.00 | 0.01 | 0.00 | - | 1 | 595 |
| - | - | - | - | - | 19.00 | 0.01 | -0.07 | -87.50% | 100 | 59 |
| 9.95 | -0.95 | -8.72% | 5 | 824 | 20.00 | 0.02 | -0.02 | -50.00% | 10 | 7,837 |
| 9.01 | -14.14 | -61.08% | 1 | 11 | 21.00 | 0.03 | 0.00 | - | 2 | 140 |
| 9.05 | 0.00 | - | 2 | 6 | 22.00 | 0.03 | +0.01 | +50.00% | 54 | 1,427 |
| 7.02 | -0.98 | -12.25% | 80 | 360 | 23.00 | 0.01 | 0.00 | - | 1 | 3,267 |
| 6.02 | -0.71 | -10.55% | 51 | 17 | 24.00 | 0.05 | +0.03 | +150.00% | 17 | 717 |
| 5.32 | -1.09 | -17.00% | 15 | 3,252 | 25.00 | 0.08 | +0.02 | +33.33% | 208 | 8,437 |
| 4.30 | -0.90 | -17.31% | 2 | 81 | 26.00 | 0.14 | +0.04 | +40.00% | 249 | 895 |
| 3.48 | -1.07 | -23.52% | 153 | 3,915 | 27.00 | 0.26 | +0.07 | +36.84% | 195 | 12,853 |
| 2.69 | -0.87 | -24.44% | 35 | 451 | 28.00 | 0.45 | +0.10 | +28.57% | 3,209 | 3,275 |
| 2.00 | -0.59 | -22.78% | 41 | 733 | 29.00 | 0.75 | +0.16 | +27.12% | 770 | 4,248 |
| 1.40 | -0.41 | -22.65% | 3,450 | 5,563 | 30.00 | 1.18 | +0.23 | +24.21% | 1,428 | 22,312 |
| 0.96 | -0.32 | -25.00% | 1,326 | 3,337 | 31.00 | 1.75 | +0.33 | +23.24% | 574 | 5,859 |
| 0.63 | -0.27 | -30.00% | 2,130 | 10,793 | 32.00 | 2.41 | +0.42 | +21.11% | 194 | 13,759 |
| 0.41 | -0.21 | -33.87% | 3,745 | 4,144 | 33.00 | 3.20 | +0.63 | +24.51% | 106 | 7,155 |
| 0.26 | -0.14 | -35.00% | 12,878 | 8,756 | 34.00 | 4.11 | +0.71 | +20.88% | 143 | 9,991 |
| 0.18 | -0.09 | -33.33% | 3,548 | 25,382 | 35.00 | 5.00 | +0.66 | +15.21% | 205 | 17,942 |
| 0.12 | -0.07 | -36.84% | 1,087 | 34,186 | 36.00 | 6.14 | +0.89 | +16.95% | 39 | 5,131 |
| 0.09 | -0.04 | -30.77% | 847 | 21,266 | 37.00 | 6.85 | +1.05 | +18.10% | 8,225 | 10,188 |
| 0.06 | -0.04 | -40.00% | 225 | 8,842 | 38.00 | 8.20 | +1.20 | +17.14% | 7,771 | 2,608 |
| 0.06 | -0.01 | -14.29% | 468 | 8,199 | 39.00 | 9.20 | +1.20 | +15.00% | 14,408 | 4,042 |
| 0.05 | -0.01 | -16.67% | 1,286 | 36,965 | 40.00 | 10.20 | +1.00 | +10.87% | 13,584 | 3,752 |
| 0.03 | -0.01 | -25.00% | 118 | 6,226 | 41.00 | 11.20 | +1.11 | +11.00% | 10,970 | 2,990 |
| 0.04 | 0.00 | - | 295 | 10,965 | 42.00 | 12.10 | +0.94 | +8.42% | 15,650 | 2,466 |
| 0.04 | +0.01 | +33.33% | 53 | 6,806 | 43.00 | 13.20 | +1.50 | +12.82% | 9,210 | 1,378 |
| 0.02 | 0.00 | - | 24 | 3,319 | 44.00 | 14.20 | +1.49 | +11.72% | 25,041 | 3,612 |
| 0.03 | 0.00 | - | 361 | 50,185 | 45.00 | 14.75 | +0.70 | +4.98% | 2,454 | 355 |
| 0.02 | 0.00 | - | 5 | 10,317 | 46.00 | 16.05 | +0.89 | +5.87% | 3,130 | 452 |
| 0.03 | +0.01 | +50.00% | 11 | 12,034 | 47.00 | 17.05 | +1.25 | +7.91% | 2,791 | 399 |
| 0.02 | 0.00 | - | 50 | 6,505 | 48.00 | 18.10 | +2.11 | +13.20% | 1,000 | 141 |
| 0.02 | 0.00 | - | 74 | 2,804 | 49.00 | 19.20 | +0.25 | +1.32% | 1,635 | 225 |
| 0.02 | +0.01 | +100.00% | 20 | 29,632 | 50.00 | 20.10 | +0.90 | +4.69% | 4,881 | 697 |
| 0.01 | -0.01 | -50.00% | 39 | 23,848 | 55.00 | 25.05 | +4.90 | +24.32% | 20 | 13 |
| 0.01 | 0.00 | - | 5 | 10,664 | 60.00 | 19.00 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 3 | 4,637 | 65.00 | 27.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 4,062 | 70.00 | 20.30 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 3 | 6,985 | 75.00 | 45.45 | +18.95 | +71.51% | 2 | 0 |
© 2024 Yahoo. All rights reserved.