Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.75 | 0.00 | - | 7 | 254 | 10.00 | 0.11 | 0.00 | - | 60 | 237 |
| 11.65 | 0.00 | - | 10 | 337 | 11.00 | 0.20 | 0.00 | - | 3 | 61 |
| 10.49 | 0.00 | - | 10 | 216 | 12.00 | 0.25 | 0.00 | - | 9 | 213 |
| 8.75 | 0.00 | - | 1 | 133 | 13.00 | 0.35 | -0.07 | -16.67% | 50 | 7,720 |
| 8.07 | -0.23 | -2.77% | 12 | 335 | 14.00 | 0.55 | 0.00 | - | 1 | 241 |
| 7.30 | -0.40 | -5.19% | 9 | 426 | 15.00 | 0.66 | -0.07 | -9.59% | 60 | 50,722 |
| 6.60 | 0.00 | - | 7 | 323 | 16.00 | 1.00 | 0.00 | - | 44 | 1,615 |
| 5.90 | +0.15 | +2.61% | 11 | 290 | 17.00 | 1.29 | 0.00 | - | 95 | 2,313 |
| 5.20 | +0.30 | +6.12% | 2 | 1,040 | 18.00 | 1.50 | -0.14 | -7.87% | 5 | 4,870 |
| 4.55 | +0.23 | +5.32% | 15 | 2,506 | 19.00 | 1.85 | 0.00 | - | 21 | 7,255 |
| 4.04 | +0.28 | +7.53% | 52 | 4,280 | 20.00 | 2.29 | -0.11 | -4.58% | 6 | 15,129 |
| 3.54 | +0.24 | +7.27% | 37 | 6,268 | 21.00 | 2.78 | -0.26 | -8.55% | 31 | 4,907 |
| 3.13 | +0.27 | +9.44% | 233 | 14,846 | 22.00 | 3.28 | -0.22 | -6.29% | 243 | 5,023 |
| 2.70 | +0.19 | +7.51% | 7 | 6,466 | 23.00 | 3.89 | +0.04 | +1.04% | 180 | 4,617 |
| 2.35 | +0.15 | +6.98% | 10 | 6,385 | 24.00 | 4.55 | +0.10 | +2.25% | 123 | 493 |
| 2.00 | +0.12 | +6.25% | 392 | 6,461 | 25.00 | 5.21 | -0.22 | -4.05% | 2 | 19,013 |
| 1.72 | +0.12 | +7.50% | 55 | 3,608 | 26.00 | 5.92 | -1.38 | -18.90% | 2 | 2,008 |
| 1.39 | +0.09 | +6.92% | 20 | 6,696 | 27.50 | 7.36 | 0.00 | - | 1 | 17,324 |
| 1.09 | +0.05 | +4.81% | 7 | 1,234 | 29.00 | 9.75 | 0.00 | - | 10 | 13 |
| 0.96 | +0.08 | +9.09% | 15 | 7,911 | 30.00 | 9.05 | 0.00 | - | 327 | 28,595 |
| 0.79 | -0.02 | -2.47% | 10 | 44 | 31.00 | 10.70 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 68 | 3,068 | 32.50 | 10.65 | 0.00 | - | 2 | 3,073 |
| 0.48 | +0.03 | +6.67% | 23 | 12,292 | 35.00 | 13.90 | 0.00 | - | 1 | 124 |
| 0.34 | 0.00 | - | 4 | 2,417 | 37.50 | 17.63 | 0.00 | - | 1 | 38 |
| 0.28 | -0.02 | -6.67% | 43 | 10,158 | 40.00 | 19.70 | 0.00 | - | 7 | 72 |
| 0.22 | 0.00 | - | 9 | 1,895 | 42.50 | 22.50 | 0.00 | - | 1 | 2 |
| 0.18 | +0.01 | +5.88% | 57 | 6,077 | 45.00 | 10.00 | 0.00 | - | 10 | 6 |
| 0.22 | 0.00 | - | 1 | 888 | 47.00 | 16.11 | 0.00 | - | 1 | 1 |
| 0.14 | -0.04 | -22.22% | 6 | 6,413 | 50.00 | 18.70 | 0.00 | - | 18 | 0 |
| 0.10 | 0.00 | - | 44 | 6,654 | 55.00 | 19.45 | 0.00 | - | 1 | 0 |
| 0.10 | +0.02 | +25.00% | 10 | 4,789 | 60.00 | 25.65 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 18 | 4,475 | 65.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.