Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 34 | 6,923 | 2024-05-10 | 4.34 | -0.42 | -8.82% | 21 | 24,147 |
| 0.03 | -0.02 | -40.00% | 416 | 9,787 | 2024-05-17 | 4.26 | -0.54 | -11.25% | 237 | 10,114 |
| 0.07 | -0.01 | -12.50% | 1,193 | 3,219 | 2024-05-24 | 4.34 | -0.47 | -9.77% | 40 | 903 |
| 0.10 | -0.01 | -9.09% | 1,302 | 3,722 | 2024-05-31 | 4.31 | -0.53 | -10.95% | 2 | 718 |
| 0.17 | +0.03 | +21.43% | 61 | 459 | 2024-06-07 | 4.30 | -0.07 | -1.60% | 9 | 64 |
| 0.22 | +0.22 | - | 524 | 2 | 2024-06-14 | 4.26 | +4.26 | - | 11 | 0 |
| 0.30 | +0.04 | +15.38% | 1,410 | 13,371 | 2024-06-21 | 4.35 | -0.52 | -10.68% | 118 | 17,866 |
| 0.56 | +0.05 | +9.80% | 955 | 6,477 | 2024-07-19 | 4.55 | -0.36 | -7.33% | 223 | 9,710 |
| 1.06 | +0.12 | +12.77% | 1,019 | 13,323 | 2024-08-16 | 4.87 | -0.43 | -8.11% | 35 | 6,420 |
| 1.38 | +0.11 | +8.66% | 288 | 5,711 | 2024-09-20 | 5.15 | -0.36 | -6.53% | 62 | 15,980 |
| 1.63 | +0.10 | +6.54% | 346 | 3,129 | 2024-10-18 | 5.30 | -0.29 | -5.19% | 23 | 7,282 |
| 2.02 | +0.11 | +5.76% | 42 | 15,199 | 2024-11-15 | 5.60 | -0.30 | -5.08% | 1 | 1,253 |
| 2.33 | +0.19 | +8.88% | 288 | 1,277 | 2024-12-20 | 5.70 | -0.35 | -5.79% | 8 | 7,345 |
| 2.55 | +0.19 | +8.05% | 753 | 20,026 | 2025-01-17 | 5.86 | -0.29 | -4.72% | 17 | 49,307 |
| 3.00 | +0.09 | +3.09% | 9 | 1,130 | 2025-03-21 | 6.25 | -0.25 | -3.85% | 1 | 13,606 |
| 3.70 | +0.20 | +5.71% | 22 | 1,011 | 2025-06-20 | 6.67 | -0.22 | -3.19% | 20 | 12,691 |
| 4.37 | +0.28 | +6.85% | 1 | 509 | 2025-09-19 | 7.15 | 0.00 | - | 1 | 2,534 |
| 4.90 | +0.20 | +4.26% | 7 | 1,757 | 2025-12-19 | 7.23 | -0.34 | -4.49% | 2 | 9,097 |
| 5.07 | +0.16 | +3.26% | 359 | 1,808 | 2026-01-16 | 7.18 | -0.50 | -6.51% | 75 | 17,894 |
| 5.99 | +0.25 | +4.36% | 19 | 339 | 2026-06-18 | 7.86 | +0.56 | +7.67% | 83 | 272 |
| 6.86 | +0.31 | +4.73% | 48 | 2,228 | 2026-12-18 | 8.30 | -0.20 | -2.35% | 6 | 5,403 |
© 2024 Yahoo. All rights reserved.