Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.35 | 0.00 | - | - | 0 | 23.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 0 | 24.00 | 0.02 | 0.00 | - | - | 0 |
| 4.89 | 0.00 | - | 25 | 0 | 25.00 | 0.01 | 0.00 | - | 212 | 0 |
| 4.05 | 0.00 | - | 5 | 0 | 26.00 | 0.02 | 0.00 | - | 44 | 0 |
| 3.20 | 0.00 | - | 59 | 0 | 27.00 | 0.02 | 0.00 | - | 545 | 0 |
| 2.13 | 0.00 | - | 194 | 0 | 28.00 | 0.07 | 0.00 | - | 1,434 | 0 |
| 1.24 | 0.00 | - | 385 | 0 | 29.00 | 0.18 | 0.00 | - | 2,235 | 0 |
| 0.87 | 0.00 | - | 929 | 0 | 29.50 | 0.31 | 0.00 | - | 1,897 | 0 |
| 0.58 | 0.00 | - | 4,644 | 0 | 30.00 | 0.53 | 0.00 | - | 2,247 | 0 |
| 0.37 | 0.00 | - | 2,587 | 0 | 30.50 | 0.80 | 0.00 | - | 1,857 | 0 |
| 0.22 | 0.00 | - | 5,152 | 0 | 31.00 | 1.12 | 0.00 | - | 489 | 0 |
| 0.14 | 0.00 | - | 1,684 | 0 | 31.50 | 1.71 | 0.00 | - | 154 | 0 |
| 0.09 | 0.00 | - | 1,285 | 0 | 32.00 | 2.00 | 0.00 | - | 146 | 0 |
| 0.06 | 0.00 | - | 314 | 0 | 32.50 | 2.46 | 0.00 | - | 190 | 0 |
| 0.04 | 0.00 | - | 1,210 | 0 | 33.00 | 3.00 | 0.00 | - | 104 | 0 |
| 0.03 | 0.00 | - | 125 | 0 | 33.50 | 2.32 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 598 | 0 | 34.00 | 4.05 | 0.00 | - | 9,668 | 0 |
| 0.02 | 0.00 | - | 32 | 0 | 34.50 | 4.55 | 0.00 | - | 3,414 | 0 |
| 0.02 | 0.00 | - | 1,666 | 0 | 35.00 | 5.00 | 0.00 | - | 26,154 | 0 |
| 0.03 | 0.00 | - | 1,017 | 0 | 35.50 | 4.36 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 652 | 0 | 36.00 | 6.05 | 0.00 | - | 1,842 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 36.50 | 6.50 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 133 | 0 | 37.00 | 7.20 | 0.00 | - | 2,211 | 0 |
| 0.01 | 0.00 | - | 628 | 0 | 37.50 | 6.69 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 343 | 0 | 38.00 | 7.95 | 0.00 | - | 2,745 | 0 |
| 0.01 | 0.00 | - | 253 | 0 | 38.50 | 7.73 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 34 | 0 | 39.00 | 9.00 | 0.00 | - | 16,970 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 39.50 | 8.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1,183 | 0 | 40.00 | 10.00 | 0.00 | - | 13,266 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 40.50 | 10.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 41.00 | 11.10 | 0.00 | - | 9,979 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 42.00 | 11.95 | 0.00 | - | 6,659 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 43.00 | 13.05 | 0.00 | - | 8,923 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 44.00 | 14.20 | 0.00 | - | 2,503 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 45.00 | 15.20 | 0.00 | - | 1,633 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 46.00 | 16.07 | 0.00 | - | 1,033 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 47.00 | 17.00 | 0.00 | - | 2,380 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 48.00 | 18.15 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 49.00 | 18.90 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 50.00 | 20.20 | 0.00 | - | 4,024 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 55.00 | 20.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 60.00 | 17.85 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 65.00 | 32.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 70.00 | 38.30 | 0.00 | - | 7 | 0 |
© 2024 Yahoo. All rights reserved.