Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.63 | 0.00 | - | 1 | 103 | 20.00 | 0.24 | 0.00 | - | 5 | 496 |
| 10.72 | 0.00 | - | 10 | 10 | 21.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 10 | 12 | 22.00 | 0.52 | 0.00 | - | 1 | 8 |
| 8.40 | 0.00 | - | 24 | 24 | 23.00 | - | - | - | - | - |
| - | - | - | - | - | 24.00 | 0.85 | 0.00 | - | 200 | 200 |
| 7.54 | 0.00 | - | 11 | 165 | 25.00 | 0.91 | -0.03 | -3.19% | 4 | 4,182 |
| - | - | - | - | - | 26.00 | 1.12 | -0.11 | -8.94% | 1,504 | 31 |
| 5.91 | 0.00 | - | 2 | 4 | 27.00 | 1.47 | 0.00 | - | 5 | 157 |
| - | - | - | - | - | 28.00 | 1.83 | 0.00 | - | 119 | 336 |
| 4.39 | 0.00 | - | - | 5 | 29.00 | 2.10 | -0.16 | -7.08% | 26 | 38 |
| 4.44 | +0.09 | +2.07% | 27 | 2,785 | 30.00 | 2.54 | -0.11 | -4.15% | 25 | 8,753 |
| 3.90 | +0.15 | +4.00% | 2 | 366 | 31.00 | 3.02 | -0.28 | -8.48% | 89 | 71 |
| 3.34 | -0.01 | -0.30% | 23 | 355 | 32.00 | 3.60 | -0.05 | -1.37% | 13 | 175 |
| 3.06 | +0.10 | +3.50% | 45 | 2,431 | 33.00 | 4.10 | -0.10 | -2.38% | 106 | 5,113 |
| 2.69 | +0.09 | +3.46% | 42 | 609 | 34.00 | 4.63 | -0.22 | -4.54% | 1 | 120 |
| 2.38 | +0.11 | +4.85% | 230 | 2,860 | 35.00 | 5.75 | 0.00 | - | 5 | 7,541 |
| 2.06 | +0.05 | +2.49% | 11 | 164 | 36.00 | 6.42 | 0.00 | - | 1 | 5 |
| 1.69 | 0.00 | - | 1 | 138 | 37.00 | 7.21 | 0.00 | - | 6 | 21 |
| 1.53 | 0.00 | - | 15 | 1,492 | 38.00 | 7.86 | 0.00 | - | 2 | 4,650 |
| 1.37 | +0.06 | +4.58% | 3 | 18 | 39.00 | - | - | - | - | - |
| 1.20 | +0.04 | +3.45% | 139 | 5,693 | 40.00 | 9.36 | -0.10 | -1.06% | 4 | 6,093 |
| 1.03 | +0.08 | +8.42% | 6 | 37 | 41.00 | - | - | - | - | - |
| 0.85 | -0.03 | -3.41% | 6 | 604 | 42.00 | 11.23 | 0.00 | - | 1 | 10 |
| 0.78 | +0.03 | +4.00% | 2 | 3,659 | 43.00 | 12.05 | -1.03 | -7.87% | 3 | 2,981 |
| 0.66 | 0.00 | - | 78 | 81 | 44.00 | - | - | - | - | - |
| 0.60 | +0.03 | +5.26% | 148 | 2,330 | 45.00 | 15.05 | 0.00 | - | 7 | 3 |
| 0.47 | +0.01 | +2.17% | 47 | 1,618 | 47.00 | 16.00 | 0.00 | - | 10 | 253 |
| 0.31 | 0.00 | - | 204 | 5,546 | 50.00 | 19.90 | 0.00 | - | 13 | 32 |
| 0.19 | -0.01 | -5.00% | 70 | 2,490 | 55.00 | 16.70 | 0.00 | - | 2 | 3 |
| 0.12 | 0.00 | - | 26 | 1,277 | 60.00 | 22.80 | 0.00 | - | 28 | 0 |
| 0.08 | -0.01 | -11.11% | 143 | 1,143 | 65.00 | 31.20 | 0.00 | - | 230 | 0 |
| 0.07 | -0.01 | -12.50% | 30 | 3,085 | 70.00 | 40.10 | 0.00 | - | 33 | 0 |
© 2024 Yahoo. All rights reserved.