Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.10 | -1.35 | -11.79% | 77 | 35 | 20.00 | 0.01 | -0.01 | -50.00% | 2 | 173 |
| 8.11 | 0.00 | - | 1 | 13 | 23.00 | 0.05 | 0.00 | - | 11 | 319 |
| 6.35 | -1.15 | -15.33% | 15 | 10 | 24.00 | 0.13 | +0.06 | +85.71% | 25 | 211 |
| 5.30 | -1.05 | -16.54% | 3 | 78 | 25.00 | 0.19 | +0.05 | +35.71% | 264 | 1,308 |
| 4.50 | -0.40 | -8.16% | 12 | 138 | 26.00 | 0.30 | +0.08 | +36.36% | 200 | 2,177 |
| 3.66 | -1.14 | -23.75% | 19 | 103 | 27.00 | 0.46 | +0.11 | +30.56% | 114 | 1,265 |
| 3.09 | -0.81 | -20.77% | 217 | 101 | 28.00 | 0.70 | +0.15 | +27.27% | 549 | 1,741 |
| 2.40 | -0.65 | -21.31% | 163 | 132 | 29.00 | 1.06 | +0.23 | +27.71% | 882 | 5,162 |
| 1.83 | -0.37 | -16.82% | 1,317 | 1,231 | 30.00 | 1.49 | +0.29 | +24.17% | 659 | 5,830 |
| 1.37 | -0.37 | -21.26% | 518 | 3,028 | 31.00 | 2.03 | +0.41 | +25.31% | 222 | 5,283 |
| 1.03 | -0.25 | -19.53% | 837 | 4,450 | 32.00 | 2.77 | +0.55 | +24.77% | 65 | 6,517 |
| 0.75 | -0.23 | -23.47% | 247 | 2,043 | 33.00 | 3.40 | +0.45 | +15.00% | 54 | 6,894 |
| 0.54 | -0.19 | -26.03% | 764 | 4,404 | 34.00 | 4.30 | +0.97 | +29.13% | 40 | 6,437 |
| 0.37 | -0.15 | -28.85% | 1,698 | 6,332 | 35.00 | 5.10 | +0.65 | +14.61% | 69 | 9,881 |
| 0.28 | -0.11 | -28.21% | 1,258 | 2,214 | 36.00 | 6.15 | +0.90 | +17.14% | 133 | 4,431 |
| 0.20 | -0.07 | -25.93% | 606 | 2,884 | 37.00 | 7.15 | +1.00 | +16.26% | 12 | 4,973 |
| 0.14 | -0.06 | -30.00% | 74 | 4,858 | 38.00 | 8.05 | +1.25 | +18.38% | 871 | 1,369 |
| 0.11 | -0.06 | -35.29% | 56 | 3,177 | 39.00 | 9.20 | +0.95 | +11.52% | 2,262 | 1,812 |
| 0.09 | -0.03 | -25.00% | 824 | 10,593 | 40.00 | 10.20 | +1.10 | +12.09% | 7,146 | 5,388 |
| 0.07 | -0.03 | -30.00% | 10 | 1,731 | 41.00 | 11.20 | +1.43 | +14.64% | 4,145 | 3,217 |
| 0.06 | -0.02 | -25.00% | 130 | 3,739 | 42.00 | 12.20 | +1.30 | +11.93% | 4,221 | 3,199 |
| 0.06 | 0.00 | - | 402 | 3,957 | 43.00 | 13.10 | +1.30 | +11.02% | 9,552 | 2,109 |
| 0.04 | -0.01 | -20.00% | 1 | 3,101 | 44.00 | 14.20 | +1.11 | +8.48% | 3,310 | 756 |
| 0.03 | -0.03 | -50.00% | 397 | 12,919 | 45.00 | 15.10 | +1.30 | +9.42% | 2,006 | 452 |
| 0.04 | -0.01 | -20.00% | 14 | 1,977 | 46.00 | 15.70 | +0.90 | +6.08% | 1,200 | 270 |
| 0.04 | 0.00 | - | 6 | 1,754 | 47.00 | 17.00 | +1.25 | +7.94% | 120 | 89 |
| 0.03 | 0.00 | - | 2 | 2,069 | 48.00 | 18.00 | +1.15 | +6.82% | 100 | 73 |
| 0.03 | 0.00 | - | 5 | 2,501 | 49.00 | 19.20 | +1.35 | +7.56% | 48 | 21 |
| 0.03 | 0.00 | - | 237 | 10,405 | 50.00 | 20.05 | +1.25 | +6.65% | 74 | 41 |
| 0.03 | +0.01 | +50.00% | 4 | 3,339 | 55.00 | 25.20 | +1.05 | +4.35% | 20 | 15 |
| 0.02 | 0.00 | - | 16 | 3,970 | 60.00 | 16.30 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 3 | 6,591 | 65.00 | 15.90 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 503 | 2,595 | 70.00 | 33.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 3,591 | 75.00 | 43.95 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.