Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 2 |
| 5.05 | -0.75 | -12.93% | 102 | 81 | 25.00 | 0.01 | 0.00 | - | 1 | 43 |
| 4.00 | -0.90 | -18.37% | 1 | 0 | 26.00 | 0.01 | 0.00 | - | 1 | 369 |
| 3.35 | -1.15 | -25.56% | 3 | 1 | 26.50 | 0.01 | 0.00 | - | - | 366 |
| 3.06 | -1.04 | -25.37% | 57 | 0 | 27.00 | 0.01 | 0.00 | - | 1 | 960 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 214 | 226 |
| 1.88 | -1.00 | -34.72% | 77 | 67 | 28.00 | 0.01 | 0.00 | - | 217 | 1,244 |
| 1.50 | -0.90 | -37.50% | 40 | 3 | 28.50 | 0.02 | +0.01 | +100.00% | 425 | 874 |
| 1.06 | -0.74 | -41.11% | 660 | 194 | 29.00 | 0.03 | +0.01 | +50.00% | 2,364 | 2,540 |
| 0.63 | -0.65 | -50.78% | 1,868 | 646 | 29.50 | 0.09 | +0.04 | +80.00% | 5,152 | 6,514 |
| 0.27 | -0.61 | -69.32% | 9,281 | 1,559 | 30.00 | 0.26 | +0.15 | +136.36% | 5,705 | 5,065 |
| 0.10 | -0.33 | -76.74% | 5,010 | 2,429 | 30.50 | 0.58 | +0.34 | +141.67% | 2,002 | 5,702 |
| 0.04 | -0.16 | -80.00% | 5,558 | 6,562 | 31.00 | 1.04 | +0.52 | +100.00% | 703 | 5,976 |
| 0.02 | -0.06 | -75.00% | 2,324 | 10,854 | 31.50 | 1.50 | +0.65 | +76.47% | 399 | 3,753 |
| 0.03 | 0.00 | - | 4,280 | 10,105 | 32.00 | 1.98 | +0.64 | +47.76% | 278 | 1,473 |
| 0.02 | 0.00 | - | 1,820 | 12,637 | 32.50 | 2.63 | +0.90 | +52.02% | 48 | 359 |
| 0.01 | -0.01 | -50.00% | 268 | 4,027 | 33.00 | 3.05 | +0.87 | +39.91% | 632 | 255 |
| 0.01 | 0.00 | - | 116 | 2,039 | 33.50 | 3.45 | +0.86 | +33.20% | 40 | 12 |
| 0.01 | 0.00 | - | 127 | 5,170 | 34.00 | 4.05 | +0.85 | +26.56% | 1,074 | 322 |
| 0.01 | 0.00 | - | 6 | 958 | 34.50 | 3.27 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 7,003 | 35.00 | 5.05 | +0.80 | +18.82% | 1,830 | 543 |
| 0.01 | 0.00 | - | 1 | 1,656 | 35.50 | 5.60 | +0.90 | +19.15% | 220 | 64 |
| 0.01 | 0.00 | - | 1 | 2,457 | 36.00 | 6.05 | +1.47 | +32.10% | 91 | 27 |
| 0.01 | 0.00 | - | 73 | 455 | 36.50 | 6.45 | +1.15 | +21.70% | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 2,002 | 37.00 | 7.15 | +0.90 | +14.40% | 17 | 7 |
| 0.01 | 0.00 | - | 1 | 271 | 37.50 | 7.65 | +0.95 | +14.18% | 4 | 2 |
| 0.01 | 0.00 | - | 1 | 3,577 | 38.00 | 7.90 | +1.10 | +16.18% | 13 | 4 |
| 0.01 | 0.00 | - | 1 | 119 | 38.50 | 8.60 | +0.86 | +11.11% | 2 | 1 |
| 0.01 | 0.00 | - | 11 | 1,321 | 39.00 | 9.00 | +0.89 | +10.97% | 66 | 17 |
| 0.01 | 0.00 | - | 1 | 121 | 39.50 | 8.70 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 4 | 3,322 | 40.00 | 10.20 | +1.40 | +15.91% | 22 | 5 |
| 0.01 | 0.00 | - | 3 | 18 | 40.50 | 10.45 | +0.65 | +6.63% | 22 | 8 |
| 0.01 | -0.02 | -66.67% | 1 | 508 | 41.00 | 11.00 | +1.09 | +11.00% | 7 | 2 |
| 0.01 | 0.00 | - | 1 | 839 | 42.00 | 11.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 426 | 43.00 | 12.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 454 | 44.00 | 13.12 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 1,034 | 45.00 | 15.06 | +1.06 | +7.57% | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 127 | 46.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 183 | 47.00 | 15.60 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 1 | 219 | 48.00 | 16.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 142 | 369 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.02 | 0.00 | - | 4 | 539 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 88 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 254 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 263 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 84 | 55.00 | 23.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 137 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.