Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 24.00 | 0.01 | 0.00 | - | 1 | 13 |
| 6.05 | 0.00 | - | 2 | 10 | 25.00 | 0.01 | 0.00 | - | 1 | 261 |
| 6.10 | 0.00 | - | 21 | 28 | 26.00 | 0.01 | 0.00 | - | 1 | 348 |
| 3.45 | 0.00 | - | - | 4 | 26.50 | 0.01 | 0.00 | - | 2 | 3 |
| 4.80 | 0.00 | - | 1 | 53 | 27.00 | 0.01 | 0.00 | - | 10 | 202 |
| 4.25 | +0.43 | +11.26% | 1 | 28 | 27.50 | 0.01 | -0.01 | -50.00% | 156 | 199 |
| 3.85 | -0.27 | -6.55% | 5 | 146 | 28.00 | 0.01 | 0.00 | - | 76 | 1,333 |
| 3.45 | -0.30 | -8.00% | 10 | 23 | 28.50 | 0.02 | -0.01 | -33.33% | 89 | 230 |
| 2.88 | +0.13 | +4.73% | 32 | 329 | 29.00 | 0.02 | 0.00 | - | 157 | 3,168 |
| 2.39 | -0.33 | -12.13% | 86 | 467 | 29.50 | 0.03 | -0.01 | -25.00% | 208 | 1,181 |
| 1.93 | -0.22 | -10.23% | 217 | 1,813 | 30.00 | 0.06 | 0.00 | - | 945 | 4,048 |
| 1.45 | -0.30 | -17.14% | 190 | 1,356 | 30.50 | 0.10 | 0.00 | - | 585 | 1,522 |
| 1.06 | -0.24 | -18.46% | 1,265 | 14,523 | 31.00 | 0.20 | 0.00 | - | 1,968 | 4,899 |
| 0.75 | -0.19 | -20.21% | 2,160 | 2,429 | 31.50 | 0.37 | +0.04 | +12.12% | 3,515 | 1,065 |
| 0.49 | -0.15 | -23.44% | 8,060 | 20,070 | 32.00 | 0.61 | +0.07 | +12.96% | 1,438 | 1,650 |
| 0.30 | -0.14 | -31.82% | 3,242 | 2,556 | 32.50 | 0.97 | +0.15 | +18.29% | 993 | 433 |
| 0.19 | -0.10 | -34.48% | 7,372 | 6,475 | 33.00 | 1.29 | +0.10 | +8.40% | 72 | 441 |
| 0.11 | -0.08 | -42.11% | 1,648 | 788 | 33.50 | 1.73 | +0.15 | +9.49% | 22 | 122 |
| 0.06 | -0.07 | -53.85% | 7,138 | 2,739 | 34.00 | 2.10 | +0.12 | +6.06% | 18 | 49 |
| 0.05 | -0.05 | -50.00% | 264 | 2,588 | 34.50 | 2.66 | -1.70 | -38.99% | 4 | 0 |
| 0.03 | -0.04 | -57.14% | 734 | 4,566 | 35.00 | 3.16 | -0.04 | -1.25% | 59 | 33 |
| 0.03 | -0.03 | -50.00% | 504 | 583 | 35.50 | 3.65 | -1.65 | -31.13% | 8 | 0 |
| 0.02 | -0.03 | -60.00% | 152 | 1,392 | 36.00 | 5.45 | 0.00 | - | 2 | 1 |
| 0.02 | -0.02 | -50.00% | 15 | 1,024 | 36.50 | 4.60 | -0.29 | -5.93% | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 54 | 1,924 | 37.00 | 6.05 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 606 | 815 | 38.00 | 6.80 | 0.00 | - | 5 | 1 |
| 0.01 | -0.01 | -50.00% | 321 | 2,694 | 39.00 | 7.25 | 0.00 | - | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 1,741 | 1,298 | 40.00 | 8.01 | -0.36 | -4.30% | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 167 | 486 | 41.00 | 10.60 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 8 | 336 | 42.00 | 11.77 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 50 | 189 | 43.00 | 10.85 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 859 | 1,309 | 44.00 | 12.20 | -0.10 | -0.81% | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 491 | 45.00 | 13.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 42 | 59 | 46.00 | 15.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 341 | 47.00 | 9.90 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 2 | 456 | 48.00 | 17.24 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 25 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 412 | 50.00 | 18.75 | 0.00 | - | 12 | 2 |
| 0.04 | 0.00 | - | 5 | 14 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 12 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 102 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 623 | 55.00 | 22.95 | -1.45 | -5.94% | 6 | 6 |
| 0.01 | 0.00 | - | 100 | 50 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.