Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.38 | +0.01 | +0.30% | 252 | 1,795 | 2024-10-11 | 0.01 | 0.00 | - | 31 | 3,066 |
| 3.52 | +0.12 | +3.53% | 246 | 9,728 | 2024-10-18 | 0.04 | -0.01 | -20.00% | 229 | 25,299 |
| 3.44 | -0.11 | -3.10% | 19 | 1,359 | 2024-10-25 | 0.11 | +0.01 | +10.00% | 215 | 5,181 |
| 3.90 | +0.10 | +2.63% | 26 | 295 | 2024-11-01 | 0.40 | 0.00 | - | 104 | 3,330 |
| 3.94 | -0.06 | -1.50% | 6 | 83 | 2024-11-08 | 0.49 | -0.05 | -9.26% | 678 | 427 |
| 4.15 | +0.10 | +2.47% | 278 | 4,450 | 2024-11-15 | 0.57 | -0.03 | -5.00% | 653 | 20,659 |
| 4.15 | 0.00 | - | 16 | 15 | 2024-11-22 | 0.63 | -0.05 | -7.35% | 9 | 60 |
| 4.45 | -0.05 | -1.11% | 100 | 10,031 | 2024-12-20 | 0.89 | -0.02 | -2.20% | 570 | 16,086 |
| 4.80 | +0.10 | +2.13% | 233 | 22,692 | 2025-01-17 | 1.09 | -0.03 | -2.68% | 571 | 30,191 |
| 5.30 | -0.05 | -0.93% | 33 | 4,807 | 2025-03-21 | 1.60 | -0.06 | -3.61% | 2 | 15,730 |
| 5.70 | +0.17 | +3.07% | 1 | 979 | 2025-04-17 | 1.75 | 0.00 | - | 10 | 6,736 |
| 6.00 | -0.06 | -0.99% | 11 | 25,330 | 2025-06-20 | 2.03 | -0.01 | -0.49% | 12 | 32,267 |
| 6.50 | +0.35 | +5.69% | 7 | 757 | 2025-08-15 | 2.42 | 0.00 | - | 12 | 829 |
| 6.46 | -0.14 | -2.12% | 32 | 7,254 | 2025-09-19 | 2.44 | +0.01 | +0.41% | 25 | 13,982 |
| 7.10 | +0.05 | +0.71% | 2 | 2,321 | 2025-12-19 | 2.77 | 0.00 | - | 12 | 7,005 |
| 7.25 | +0.02 | +0.28% | 84 | 11,973 | 2026-01-16 | 2.75 | -0.07 | -2.48% | 20 | 17,478 |
| 7.85 | -0.01 | -0.13% | 1 | 2,952 | 2026-06-18 | 3.25 | -0.20 | -5.80% | 2 | 4,220 |
| 8.65 | -0.11 | -1.26% | 330 | 8,054 | 2026-12-18 | 3.70 | +0.07 | +1.93% | 212 | 25,416 |
| 8.74 | +0.24 | +2.82% | 163 | 1,482 | 2027-01-15 | 3.55 | -0.10 | -2.74% | 15 | 490 |
© 2024 Yahoo. All rights reserved.