Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.61 | +0.10 | +6.62% | 740 | 1,162 | 2024-09-20 | 0.06 | -0.07 | -53.85% | 1,231 | 18,748 |
| 1.83 | +0.11 | +6.40% | 222 | 493 | 2024-09-27 | 0.17 | -0.11 | -39.29% | 304 | 2,555 |
| 1.94 | +0.22 | +12.79% | 110 | 561 | 2024-10-04 | 0.27 | -0.13 | -32.50% | 268 | 1,244 |
| 2.14 | +0.28 | +15.05% | 4 | 270 | 2024-10-11 | 0.39 | -0.10 | -20.41% | 180 | 3,643 |
| 2.26 | +0.25 | +12.44% | 214 | 1,175 | 2024-10-18 | 0.49 | -0.13 | -20.97% | 764 | 7,831 |
| 2.50 | +0.29 | +13.12% | 12 | 75 | 2024-10-25 | 0.67 | -0.14 | -17.28% | 51 | 182 |
| 2.95 | +0.08 | +2.79% | 47 | 1,504 | 2024-11-15 | 1.14 | -0.12 | -9.52% | 93 | 8,890 |
| 3.27 | +0.17 | +5.48% | 90 | 1,298 | 2024-12-20 | 1.38 | -0.14 | -9.21% | 80 | 5,610 |
| 4.02 | -0.03 | -0.74% | 26 | 1,092 | 2025-03-21 | 1.98 | -0.12 | -5.71% | 8 | 4,673 |
| 4.07 | 0.00 | - | 3 | 516 | 2025-04-17 | 2.11 | -0.11 | -4.95% | 10 | 114 |
| 4.65 | +0.07 | +1.53% | 5 | 1,410 | 2025-06-20 | 2.42 | -0.11 | -4.35% | 1 | 18,135 |
| 5.15 | +0.20 | +4.04% | 2 | 362 | 2025-08-15 | 2.71 | -0.04 | -1.45% | 1 | 1,283 |
| 5.15 | +0.10 | +1.98% | 5 | 752 | 2025-09-19 | 2.79 | -0.07 | -2.45% | 19 | 6,932 |
| 5.65 | -0.11 | -1.91% | 47 | 1,576 | 2025-12-19 | 3.05 | -0.15 | -4.69% | 1 | 1,075 |
| 5.70 | +0.16 | +2.89% | 13 | 1,084 | 2026-01-16 | 3.30 | 0.00 | - | 13 | 12,992 |
| 6.40 | +0.20 | +3.23% | 6 | 1,448 | 2026-06-18 | 3.50 | -0.10 | -2.78% | 3 | 18,310 |
| 7.00 | +0.10 | +1.45% | 35 | 3,062 | 2026-12-18 | 3.90 | -0.10 | -2.50% | 6 | 6,143 |
© 2024 Yahoo. All rights reserved.