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
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 357 | 30,133 | 2024-06-21 | 4.00 | -0.64 | -13.79% | 9,368 | 11,640 |
| 0.03 | 0.00 | - | 698 | 1,468 | 2024-06-28 | 4.80 | +0.16 | +3.45% | 2 | 16 |
| 0.06 | -0.01 | -14.29% | 293 | 1,062 | 2024-07-05 | 4.66 | 0.00 | - | 54 | 195 |
| 0.12 | +0.01 | +9.09% | 242 | 1,093 | 2024-07-12 | 4.40 | 0.00 | - | 5 | 6 |
| 0.21 | +0.03 | +16.67% | 2,372 | 16,493 | 2024-07-19 | 4.10 | -0.55 | -11.83% | 55 | 10,266 |
| 0.53 | +0.07 | +15.22% | 214 | 409 | 2024-07-26 | 5.04 | +0.16 | +3.28% | 1 | 108 |
| 0.62 | +0.10 | +19.23% | 279 | 56 | 2024-08-02 | 4.90 | 0.00 | - | - | 2 |
| 0.80 | +0.13 | +19.40% | 1,815 | 20,310 | 2024-08-16 | 4.75 | -0.35 | -6.86% | 39 | 6,901 |
| 1.12 | +0.14 | +14.29% | 1,095 | 10,191 | 2024-09-20 | 5.16 | -0.08 | -1.53% | 26 | 15,998 |
| 1.41 | +0.16 | +12.80% | 76 | 4,221 | 2024-10-18 | 5.48 | 0.00 | - | 1 | 7,670 |
| 1.83 | +0.15 | +8.93% | 40 | 17,287 | 2024-11-15 | 5.80 | 0.00 | - | 1 | 1,444 |
| 2.10 | +0.20 | +10.53% | 144 | 3,449 | 2024-12-20 | 5.53 | -0.38 | -6.43% | 18 | 7,626 |
| 2.38 | +0.21 | +9.68% | 804 | 24,386 | 2025-01-17 | 6.00 | -0.05 | -0.83% | 3 | 51,114 |
| 2.89 | +0.20 | +7.43% | 42 | 4,189 | 2025-03-21 | 6.10 | -0.20 | -3.17% | 9 | 18,053 |
| 3.75 | +0.35 | +10.29% | 76 | 3,355 | 2025-06-20 | 6.50 | -0.40 | -5.80% | 5 | 17,560 |
| 5.70 | +1.75 | +44.30% | 5 | 865 | 2025-09-19 | 7.35 | 0.00 | - | 1 | 2,879 |
| 4.67 | +0.12 | +2.64% | 26 | 1,446 | 2025-12-19 | 7.50 | +0.25 | +3.45% | 1 | 9,130 |
| 5.10 | +0.30 | +6.25% | 108 | 4,320 | 2026-01-16 | 7.62 | 0.00 | - | 4 | 18,085 |
| 5.92 | +0.30 | +5.34% | 49 | 2,074 | 2026-06-18 | 7.79 | 0.00 | - | 3 | 362 |
| 6.75 | +0.10 | +1.50% | 271 | 3,869 | 2026-12-18 | 8.55 | 0.00 | - | 9 | 8,669 |
© 2024 Yahoo. All rights reserved.