Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.09 | 0.00 | - | 1 | 0 | 23.00 | 0.01 | 0.00 | - | 1 | 0 |
| 5.95 | 0.00 | - | - | 1 | 24.00 | 0.03 | 0.00 | - | 2 | 29 |
| 6.16 | +0.80 | +14.93% | 55 | 25 | 25.00 | 0.03 | 0.00 | - | 6 | 241 |
| 5.05 | -0.15 | -2.88% | 2 | 8 | 26.00 | 0.01 | 0.00 | - | 10 | 599 |
| 4.15 | +0.50 | +13.70% | 5 | 166 | 27.00 | 0.02 | -0.02 | -50.00% | 7 | 511 |
| - | - | - | - | - | 27.50 | 0.03 | -0.03 | -50.00% | 12 | 4 |
| 3.25 | +0.19 | +6.21% | 22 | 176 | 28.00 | 0.05 | -0.02 | -28.57% | 53 | 970 |
| - | - | - | - | - | 28.50 | 0.06 | -0.05 | -45.45% | 47 | 12 |
| 2.24 | +0.17 | +8.21% | 32 | 226 | 29.00 | 0.11 | -0.04 | -26.67% | 48 | 1,229 |
| 1.97 | +0.31 | +18.67% | 5 | 2 | 29.50 | 0.17 | -0.07 | -29.17% | 83 | 150 |
| 1.49 | -0.01 | -0.67% | 486 | 2,148 | 30.00 | 0.28 | -0.07 | -20.00% | 835 | 2,938 |
| 1.18 | +0.02 | +1.72% | 488 | 196 | 30.50 | 0.43 | -0.12 | -21.82% | 122 | 185 |
| 0.85 | -0.02 | -2.30% | 546 | 1,842 | 31.00 | 0.62 | -0.11 | -15.07% | 390 | 1,393 |
| 0.64 | -0.03 | -4.48% | 685 | 234 | 31.50 | 0.91 | -0.17 | -15.74% | 353 | 120 |
| 0.45 | -0.02 | -4.17% | 1,225 | 9,556 | 32.00 | 1.18 | -0.22 | -15.71% | 40 | 497 |
| 0.34 | +0.01 | +3.03% | 106 | 436 | 32.50 | 1.56 | -0.17 | -9.83% | 1 | 7 |
| 0.22 | -0.03 | -11.11% | 665 | 2,747 | 33.00 | 2.09 | -0.14 | -6.28% | 7 | 1,614 |
| 0.16 | -0.01 | -5.88% | 32 | 69 | 33.50 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 300 | 22,986 | 34.00 | 3.00 | 0.00 | - | 2 | 365 |
| 0.08 | 0.00 | - | 15 | 7 | 34.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 795 | 29,334 | 35.00 | 4.40 | 0.00 | - | 3 | 5 |
| 0.05 | 0.00 | - | 24 | 24 | 35.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 2,209 | 36.00 | 5.85 | 0.00 | - | 1 | 7 |
| 0.03 | -0.01 | -25.00% | 313 | 1,267 | 37.00 | 6.84 | 0.00 | - | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 32 | 307 | 38.00 | 6.92 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 300 | 1,372 | 39.00 | 8.73 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,149 | 40.00 | 9.86 | 0.00 | - | 11 | 2 |
| 0.02 | 0.00 | - | 1 | 156 | 41.00 | 9.96 | -0.19 | -1.87% | 2 | 2 |
| 0.01 | 0.00 | - | 27 | 554 | 42.00 | 11.65 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 403 | 43.00 | 11.79 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 130 | 255 | 44.00 | 13.54 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 141 | 45.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 42 | 46.00 | 14.60 | -1.36 | -8.52% | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 330 | 47.00 | 16.17 | 0.00 | - | - | 1 |
| 0.04 | +0.02 | +100.00% | 1 | 29 | 50.00 | 18.40 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 20 | 152 | 55.00 | 25.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.