Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.80 | +0.05 | +0.47% | 2 | 27 | 20.00 | 0.12 | -0.02 | -13.33% | 4 | 100 |
| 6.44 | +0.09 | +1.42% | 1 | 187 | 25.00 | 0.68 | -0.01 | -1.45% | 2 | 1,954 |
| - | - | - | - | - | 27.00 | 1.22 | +0.03 | +2.52% | 10 | 2 |
| - | - | - | - | - | 28.00 | 1.56 | +0.04 | +2.63% | 13 | 801 |
| 3.60 | 0.00 | - | 1 | 1 | 29.00 | 1.91 | -0.05 | -2.55% | 24 | 96 |
| 3.05 | -0.15 | -4.69% | 38 | 511 | 30.00 | 2.44 | +0.02 | +0.83% | 110 | 18,006 |
| 2.59 | -0.10 | -3.72% | 6 | 3 | 31.00 | 2.94 | -0.05 | -1.67% | 70 | 37 |
| 2.16 | -0.11 | -4.78% | 111 | 23 | 32.00 | - | - | - | - | - |
| 1.84 | -0.16 | -8.00% | 94 | 97 | 33.00 | - | - | - | - | - |
| 1.53 | -0.05 | -3.16% | 165 | 63 | 34.00 | - | - | - | - | - |
| 1.25 | -0.08 | -5.97% | 118 | 3,978 | 35.00 | 5.40 | -0.23 | -4.09% | 40 | 7,614 |
| 1.07 | -0.05 | -4.46% | 14 | 923 | 36.00 | 6.46 | +0.06 | +0.94% | 1 | 7,593 |
| 0.87 | -0.05 | -5.43% | 4 | 2,861 | 37.00 | 7.27 | +0.08 | +1.11% | 289 | 1,614 |
| 0.71 | -0.06 | -7.79% | 48 | 1,606 | 38.00 | 8.08 | 0.00 | - | 6 | 4,850 |
| 0.60 | -0.03 | -4.76% | 1 | 3,752 | 39.00 | 8.98 | +0.02 | +0.22% | 2 | 1,594 |
| 0.49 | -0.03 | -5.77% | 147 | 3,200 | 40.00 | 9.95 | -0.11 | -1.09% | 1 | 1,511 |
| 0.41 | -0.01 | -2.38% | 44 | 2,524 | 41.00 | 9.87 | 0.00 | - | 2 | 495 |
| 0.35 | -0.04 | -10.26% | 6 | 2,084 | 42.00 | 11.90 | +0.02 | +0.17% | 40 | 415 |
| 0.31 | 0.00 | - | 23 | 684 | 43.00 | 13.20 | 0.00 | - | 89 | 10 |
| 0.37 | 0.00 | - | 1 | 904 | 44.00 | 14.15 | 0.00 | - | 1 | 2 |
| 0.22 | 0.00 | - | 4 | 787 | 45.00 | 14.80 | 0.00 | - | 10 | 63 |
| 0.27 | 0.00 | - | 1 | 2,065 | 46.00 | 15.20 | 0.00 | - | 7 | 7 |
| 0.18 | 0.00 | - | 2 | 2,802 | 47.00 | 15.03 | 0.00 | - | 17 | 0 |
| 0.15 | 0.00 | - | 75 | 1,288 | 48.00 | 17.20 | 0.00 | - | 20 | 0 |
| 0.15 | -0.01 | -6.25% | 2 | 407 | 49.00 | 9.13 | 0.00 | - | 6 | 283 |
| 0.11 | 0.00 | - | 105 | 3,584 | 50.00 | 18.90 | 0.00 | - | 60 | 0 |
| 0.08 | 0.00 | - | 1 | 2,824 | 55.00 | 19.75 | 0.00 | - | 1,000 | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 3,698 | 60.00 | 23.10 | 0.00 | - | 200 | 0 |
| 0.04 | 0.00 | - | 131 | 1,932 | 65.00 | 19.75 | 0.00 | - | 158 | 0 |
© 2024 Yahoo. All rights reserved.