Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 0 |
| 5.05 | 0.00 | - | 102 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 26.00 | 0.01 | 0.00 | - | 1 | 0 |
| 3.35 | 0.00 | - | 3 | 0 | 26.50 | 0.01 | 0.00 | - | - | 0 |
| 3.06 | 0.00 | - | 57 | 0 | 27.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 214 | 0 |
| 1.88 | 0.00 | - | 77 | 0 | 28.00 | 0.01 | 0.00 | - | 217 | 0 |
| 1.50 | 0.00 | - | 40 | 0 | 28.50 | 0.02 | 0.00 | - | 425 | 0 |
| 1.06 | 0.00 | - | 660 | 0 | 29.00 | 0.03 | 0.00 | - | 2,364 | 0 |
| 0.63 | 0.00 | - | 1,868 | 0 | 29.50 | 0.09 | 0.00 | - | 5,152 | 0 |
| 0.27 | 0.00 | - | 9,281 | 0 | 30.00 | 0.26 | 0.00 | - | 5,705 | 0 |
| 0.10 | 0.00 | - | 5,010 | 0 | 30.50 | 0.58 | 0.00 | - | 2,002 | 0 |
| 0.04 | 0.00 | - | 5,558 | 0 | 31.00 | 1.04 | 0.00 | - | 703 | 0 |
| 0.02 | 0.00 | - | 2,324 | 0 | 31.50 | 1.50 | 0.00 | - | 399 | 0 |
| 0.03 | 0.00 | - | 4,280 | 0 | 32.00 | 1.98 | 0.00 | - | 278 | 0 |
| 0.02 | 0.00 | - | 1,820 | 0 | 32.50 | 2.63 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 268 | 0 | 33.00 | 3.05 | 0.00 | - | 632 | 0 |
| 0.01 | 0.00 | - | 116 | 0 | 33.50 | 3.45 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 127 | 0 | 34.00 | 4.05 | 0.00 | - | 1,074 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 34.50 | 3.27 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 35.00 | 5.05 | 0.00 | - | 1,830 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 35.50 | 5.60 | 0.00 | - | 220 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 36.00 | 6.05 | 0.00 | - | 91 | 0 |
| 0.01 | 0.00 | - | 73 | 0 | 36.50 | 6.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 37.00 | 7.15 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 37.50 | 7.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 38.00 | 7.90 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 38.50 | 8.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 39.00 | 9.00 | 0.00 | - | 66 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 39.50 | 8.70 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 40.00 | 10.20 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 40.50 | 10.45 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 41.00 | 11.00 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 42.00 | 11.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 43.00 | 12.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 44.00 | 13.12 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 45.00 | 15.06 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 46.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 47.00 | 15.60 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 48.00 | 16.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 142 | 0 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.02 | 0.00 | - | 4 | 0 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 0 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 55.00 | 23.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.