Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.05 | 0.00 | - | 1 | 528 | 15.00 | 0.01 | 0.00 | - | 6 | 564 |
| 26.02 | 0.00 | - | 2 | 95 | 18.00 | 0.01 | 0.00 | - | 1 | 595 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | 100 | 158 |
| 9.95 | 0.00 | - | 5 | 824 | 20.00 | 0.02 | 0.00 | - | 10 | 7,847 |
| 9.01 | 0.00 | - | 1 | 11 | 21.00 | 0.03 | 0.00 | - | 2 | 140 |
| 9.05 | 0.00 | - | 2 | 6 | 22.00 | 0.03 | 0.00 | - | 54 | 1,447 |
| 7.02 | 0.00 | - | 80 | 398 | 23.00 | 0.01 | 0.00 | - | 1 | 3,267 |
| 6.02 | 0.00 | - | 51 | 67 | 24.00 | 0.05 | 0.00 | - | 17 | 729 |
| 5.32 | 0.00 | - | 15 | 3,254 | 25.00 | 0.08 | 0.00 | - | 208 | 8,494 |
| 4.30 | 0.00 | - | 2 | 82 | 26.00 | 0.14 | 0.00 | - | 249 | 1,106 |
| 3.48 | 0.00 | - | 153 | 3,915 | 27.00 | 0.26 | 0.00 | - | 195 | 12,919 |
| 2.69 | 0.00 | - | 35 | 474 | 28.00 | 0.45 | 0.00 | - | 3,209 | 4,580 |
| 2.00 | 0.00 | - | 41 | 756 | 29.00 | 0.75 | 0.00 | - | 770 | 4,554 |
| 1.40 | 0.00 | - | 3,450 | 7,932 | 30.00 | 1.18 | 0.00 | - | 1,428 | 22,782 |
| 0.96 | 0.00 | - | 1,326 | 4,344 | 31.00 | 1.75 | 0.00 | - | 574 | 5,590 |
| 0.63 | 0.00 | - | 2,130 | 10,786 | 32.00 | 2.41 | 0.00 | - | 194 | 13,739 |
| 0.41 | 0.00 | - | 3,745 | 5,555 | 33.00 | 3.20 | 0.00 | - | 106 | 7,126 |
| 0.26 | 0.00 | - | 12,878 | 19,110 | 34.00 | 4.11 | 0.00 | - | 143 | 9,896 |
| 0.18 | 0.00 | - | 3,548 | 23,704 | 35.00 | 5.00 | 0.00 | - | 205 | 17,783 |
| 0.12 | 0.00 | - | 1,087 | 34,177 | 36.00 | 6.14 | 0.00 | - | 39 | 2,855 |
| 0.09 | 0.00 | - | 847 | 21,426 | 37.00 | 6.85 | 0.00 | - | 8,225 | 4,335 |
| 0.06 | 0.00 | - | 225 | 8,870 | 38.00 | 8.20 | 0.00 | - | 7,771 | 1,403 |
| 0.06 | 0.00 | - | 468 | 8,359 | 39.00 | 9.20 | 0.00 | - | 14,408 | 3,933 |
| 0.05 | 0.00 | - | 1,286 | 37,314 | 40.00 | 10.20 | 0.00 | - | 13,584 | 2,837 |
| 0.03 | 0.00 | - | 118 | 6,216 | 41.00 | 11.20 | 0.00 | - | 10,970 | 2,174 |
| 0.04 | 0.00 | - | 295 | 10,853 | 42.00 | 12.10 | 0.00 | - | 15,650 | 1,676 |
| 0.04 | 0.00 | - | 53 | 6,805 | 43.00 | 13.20 | 0.00 | - | 9,210 | 1,046 |
| 0.02 | 0.00 | - | 24 | 3,312 | 44.00 | 14.20 | 0.00 | - | 25,041 | 2,798 |
| 0.03 | 0.00 | - | 361 | 49,859 | 45.00 | 14.75 | 0.00 | - | 2,454 | 168 |
| 0.02 | 0.00 | - | 5 | 10,316 | 46.00 | 16.05 | 0.00 | - | 3,130 | 275 |
| 0.03 | 0.00 | - | 11 | 12,034 | 47.00 | 17.05 | 0.00 | - | 2,791 | 121 |
| 0.02 | 0.00 | - | 50 | 6,477 | 48.00 | 18.10 | 0.00 | - | 1,000 | 25 |
| 0.02 | 0.00 | - | 74 | 2,808 | 49.00 | 19.20 | 0.00 | - | 1,635 | 50 |
| 0.02 | 0.00 | - | 20 | 29,618 | 50.00 | 20.10 | 0.00 | - | 4,881 | 601 |
| 0.01 | 0.00 | - | 39 | 23,841 | 55.00 | 25.05 | 0.00 | - | 20 | 13 |
| 0.01 | 0.00 | - | 5 | 10,664 | 60.00 | 19.00 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 3 | 4,637 | 65.00 | 27.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 4,062 | 70.00 | 20.30 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 3 | 6,982 | 75.00 | 45.45 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.