Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.40 | 0.00 | - | 1 | 6 | 10.00 | 0.01 | 0.00 | - | 5 | 5 |
| 7.80 | 0.00 | - | 2 | 4 | 12.00 | 0.01 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 13.00 | 0.01 | 0.00 | - | 2 | 238 |
| 5.60 | 0.00 | - | 4 | 5 | 14.00 | 0.01 | 0.00 | - | 16 | 313 |
| 3.99 | -0.36 | -8.28% | 11 | 20 | 15.00 | 0.03 | -0.01 | -25.00% | 199 | 1,655 |
| - | - | - | - | - | 15.50 | 0.01 | 0.00 | - | 130 | 2,384 |
| 3.01 | -0.39 | -11.47% | 19 | 73 | 16.00 | 0.03 | +0.01 | +50.00% | 1,303 | 510 |
| - | - | - | - | - | 16.50 | 0.03 | 0.00 | - | 532 | 60 |
| 2.07 | -0.42 | -16.87% | 61 | 36 | 17.00 | 0.06 | 0.00 | - | 2,251 | 2,235 |
| 1.52 | -0.51 | -25.12% | 95 | 36 | 17.50 | 0.11 | +0.01 | +10.00% | 1,259 | 628 |
| 1.12 | -0.35 | -23.81% | 820 | 297 | 18.00 | 0.22 | +0.07 | +46.67% | 4,772 | 4,553 |
| 0.78 | -0.39 | -33.33% | 1,456 | 307 | 18.50 | 0.37 | +0.11 | +42.31% | 4,447 | 2,739 |
| 0.51 | -0.31 | -37.80% | 12,797 | 819 | 19.00 | 0.59 | +0.20 | +51.28% | 6,851 | 5,196 |
| 0.31 | -0.25 | -44.64% | 4,315 | 1,434 | 19.50 | 0.88 | +0.24 | +37.50% | 4,281 | 12,309 |
| 0.18 | -0.19 | -51.35% | 11,056 | 6,099 | 20.00 | 1.28 | +0.37 | +40.66% | 2,492 | 4,184 |
| 0.10 | -0.11 | -52.38% | 3,190 | 2,495 | 20.50 | 1.67 | +0.32 | +23.70% | 262 | 1,651 |
| 0.06 | -0.07 | -53.85% | 15,396 | 4,642 | 21.00 | 2.15 | +0.43 | +25.00% | 1,133 | 2,047 |
| 0.03 | -0.04 | -57.14% | 1,676 | 3,337 | 21.50 | 2.57 | +0.53 | +25.98% | 40 | 496 |
| 0.03 | -0.03 | -50.00% | 2,322 | 9,348 | 22.00 | 3.10 | +0.43 | +16.10% | 107 | 3,615 |
| 0.03 | -0.02 | -40.00% | 725 | 2,199 | 22.50 | 3.45 | +0.46 | +15.38% | 5 | 410 |
| 0.02 | -0.01 | -33.33% | 497 | 3,868 | 23.00 | 4.04 | +0.71 | +21.32% | 7 | 257 |
| 0.01 | -0.02 | -66.67% | 221 | 1,112 | 23.50 | 3.95 | 0.00 | - | 1 | 209 |
| 0.01 | -0.01 | -50.00% | 69 | 3,418 | 24.00 | 5.10 | +0.50 | +10.87% | 3 | 84 |
| 0.01 | 0.00 | - | 119 | 1,049 | 24.50 | 4.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 664 | 5,094 | 25.00 | 5.08 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 154 | 392 | 25.50 | 3.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,092 | 26.00 | 4.10 | 0.00 | - | 36 | 5 |
| 0.03 | +0.02 | +200.00% | 3 | 250 | 26.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,383 | 2,604 | 27.00 | 8.15 | +0.75 | +10.14% | 1 | 8 |
| 0.01 | 0.00 | - | 905 | 1,181 | 28.00 | 7.10 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 25 | 1,241 | 29.00 | 9.96 | +1.96 | +24.50% | 1 | 4 |
| 0.01 | 0.00 | - | 952 | 3,067 | 30.00 | 10.94 | +1.74 | +18.91% | 1 | 8 |
| 0.01 | 0.00 | - | 9 | 121 | 31.00 | 10.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 86 | 283 | 32.00 | 12.15 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 1 | 173 | 33.00 | 12.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 223 | 2,192 | 34.00 | 13.65 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 133 | 35.00 | 16.11 | +0.68 | +4.41% | 1 | 6 |
| 0.01 | 0.00 | - | 61 | 62 | 36.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 16 | 37.00 | 17.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 74 | 38.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 36 | 40.00 | 20.45 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 13 | 41.00 | 21.30 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 7 | 11 | 42.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 5 | 45.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.