Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:45.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 43 | 1,034 | 2024-05-10 | 14.19 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 7 | 18,174 | 2024-05-17 | 13.80 | -0.45 | -3.16% | 1 | 276 |
| 0.01 | -0.01 | -50.00% | 9 | 484 | 2024-05-24 | 13.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 140 | 2024-05-31 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 20 | 2024-06-07 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 162 | 50,280 | 2024-06-21 | 13.85 | -0.40 | -2.81% | 11 | 13,555 |
| 0.06 | +0.01 | +20.00% | 116 | 12,852 | 2024-07-19 | 13.80 | -0.44 | -3.09% | 10 | 452 |
| 0.13 | +0.01 | +8.33% | 6 | 3,107 | 2024-08-16 | 13.75 | -0.52 | -3.64% | 21 | 631 |
| 0.23 | +0.03 | +15.00% | 157 | 18,596 | 2024-09-20 | 13.60 | -0.30 | -2.16% | 20 | 21,097 |
| 0.31 | +0.01 | +3.12% | 11 | 812 | 2024-10-18 | 13.90 | 0.00 | - | 2 | 370 |
| 0.49 | +0.02 | +4.26% | 5 | 422 | 2024-11-15 | 11.11 | 0.00 | - | 12 | 2 |
| 0.63 | +0.03 | +5.00% | 26 | 2,137 | 2024-12-20 | 14.35 | 0.00 | - | 7 | 580 |
| 0.76 | +0.02 | +2.70% | 402 | 42,532 | 2025-01-17 | 13.80 | -0.47 | -3.29% | 114 | 12,004 |
| 1.11 | 0.00 | - | 27 | 1,027 | 2025-03-21 | 13.80 | -0.38 | -2.68% | 25 | 1,258 |
| 1.62 | +0.01 | +0.62% | 14 | 329 | 2025-06-20 | 15.05 | 0.00 | - | 10 | 338 |
| 2.16 | +0.08 | +3.85% | 14 | 1,160 | 2025-09-19 | 14.55 | -1.32 | -8.32% | 1 | 2,145 |
| 2.62 | -0.03 | -1.13% | 3 | 4,057 | 2025-12-19 | 14.77 | 0.00 | - | 1 | 3,410 |
| 2.71 | 0.00 | - | 22 | 10,760 | 2026-01-16 | 14.75 | 0.00 | - | 1 | 3,992 |
| 3.27 | 0.00 | - | 5 | 172 | 2026-06-18 | 14.70 | 0.00 | - | 1 | 1,034 |
| 4.38 | -0.01 | -0.23% | 18 | 2,164 | 2026-12-18 | 15.33 | 0.00 | - | 1 | 401 |
© 2024 Yahoo. All rights reserved.