Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.25 | 0.00 | - | 56 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | 10 | 0 |
| 9.35 | 0.00 | - | - | 0 | 27.00 | 0.02 | 0.00 | - | 13 | 0 |
| 6.55 | 0.00 | - | 1 | 0 | 28.00 | 0.02 | 0.00 | - | 239 | 0 |
| - | - | - | - | - | 28.50 | 0.02 | 0.00 | - | 169 | 0 |
| 5.35 | 0.00 | - | 1 | 0 | 29.00 | 0.03 | 0.00 | - | 188 | 0 |
| - | - | - | - | - | 29.50 | 0.06 | 0.00 | - | 30 | 0 |
| 4.50 | 0.00 | - | 6 | 0 | 30.00 | 0.08 | 0.00 | - | 1,672 | 0 |
| - | - | - | - | - | 30.50 | 0.10 | 0.00 | - | 114 | 0 |
| 3.60 | 0.00 | - | 40 | 0 | 31.00 | 0.16 | 0.00 | - | 372 | 0 |
| 3.05 | 0.00 | - | 25 | 0 | 31.50 | 0.23 | 0.00 | - | 755 | 0 |
| 2.72 | 0.00 | - | 112 | 0 | 32.00 | 0.32 | 0.00 | - | 2,172 | 0 |
| 2.34 | 0.00 | - | 5 | 0 | 32.50 | 0.45 | 0.00 | - | 857 | 0 |
| 1.89 | 0.00 | - | 115 | 0 | 33.00 | 0.62 | 0.00 | - | 1,124 | 0 |
| 1.62 | 0.00 | - | 237 | 0 | 33.50 | 0.81 | 0.00 | - | 579 | 0 |
| 1.30 | 0.00 | - | 1,503 | 0 | 34.00 | 1.00 | 0.00 | - | 1,399 | 0 |
| 1.06 | 0.00 | - | 3,510 | 0 | 34.50 | 1.29 | 0.00 | - | 1,848 | 0 |
| 0.86 | 0.00 | - | 3,934 | 0 | 35.00 | 1.55 | 0.00 | - | 877 | 0 |
| 0.63 | 0.00 | - | 1,436 | 0 | 35.50 | 1.87 | 0.00 | - | 105 | 0 |
| 0.51 | 0.00 | - | 1,706 | 0 | 36.00 | 2.25 | 0.00 | - | 372 | 0 |
| 0.38 | 0.00 | - | 683 | 0 | 36.50 | 2.60 | 0.00 | - | 40 | 0 |
| 0.29 | 0.00 | - | 1,903 | 0 | 37.00 | 3.00 | 0.00 | - | 322 | 0 |
| 0.22 | 0.00 | - | 888 | 0 | 37.50 | 3.40 | 0.00 | - | 35 | 0 |
| 0.16 | 0.00 | - | 1,235 | 0 | 38.00 | 3.83 | 0.00 | - | 565 | 0 |
| 0.13 | 0.00 | - | 558 | 0 | 38.50 | 4.18 | 0.00 | - | 6 | 0 |
| 0.09 | 0.00 | - | 651 | 0 | 39.00 | 4.81 | 0.00 | - | 164 | 0 |
| 0.07 | 0.00 | - | 1,602 | 0 | 39.50 | 5.10 | 0.00 | - | 126 | 0 |
| 0.06 | 0.00 | - | 650 | 0 | 40.00 | 5.77 | 0.00 | - | 109 | 0 |
| 0.03 | 0.00 | - | 78 | 0 | 40.50 | 6.18 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 146 | 0 | 41.00 | 6.65 | 0.00 | - | 38 | 0 |
| 0.03 | 0.00 | - | 73 | 0 | 41.50 | 7.05 | 0.00 | - | 69 | 0 |
| 0.03 | 0.00 | - | 280 | 0 | 42.00 | 7.65 | 0.00 | - | 34 | 0 |
| 0.02 | 0.00 | - | 285 | 0 | 42.50 | 8.10 | 0.00 | - | 80 | 0 |
| 0.02 | 0.00 | - | 429 | 0 | 43.00 | 8.60 | 0.00 | - | 194 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 43.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,546 | 0 | 44.00 | 9.70 | 0.00 | - | 230 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 44.50 | 10.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 166 | 0 | 45.00 | 10.75 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 703 | 0 | 45.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 46.00 | 7.96 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | - | 0 | 46.50 | 12.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 47.00 | 9.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 47.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 48.00 | 13.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 0 | 49.00 | 14.59 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 50.00 | 15.66 | 0.00 | - | 34 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 51.00 | 14.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 0 | 54.00 | 18.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 418 | 0 | 55.00 | 16.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.