Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.50 | +0.40 | +3.96% | 22 | 112 | 20.00 | 0.02 | +0.01 | +100.00% | 10 | 175 |
| 8.11 | 0.00 | - | 1 | 13 | 23.00 | 0.05 | 0.00 | - | 11 | 319 |
| 6.48 | +0.13 | +2.05% | 1 | 19 | 24.00 | 0.11 | -0.02 | -15.38% | 1 | 222 |
| 5.30 | 0.00 | - | 3 | 81 | 25.00 | 0.16 | -0.03 | -15.79% | 29 | 1,333 |
| 4.50 | 0.00 | - | 12 | 150 | 26.00 | 0.27 | -0.02 | -6.90% | 75 | 2,303 |
| 3.94 | +0.28 | +7.65% | 8 | 111 | 27.00 | 0.42 | -0.04 | -8.70% | 25 | 1,318 |
| 3.07 | -0.01 | -0.32% | 30 | 282 | 28.00 | 0.63 | -0.07 | -9.59% | 61 | 2,174 |
| 2.47 | +0.07 | +2.92% | 56 | 280 | 29.00 | 0.98 | -0.08 | -7.55% | 388 | 5,819 |
| 1.83 | -0.02 | -1.08% | 972 | 2,395 | 30.00 | 1.42 | -0.08 | -5.33% | 575 | 6,078 |
| 1.35 | -0.02 | -1.46% | 336 | 3,312 | 31.00 | 1.88 | -0.17 | -8.29% | 27 | 5,300 |
| 0.99 | -0.02 | -2.00% | 653 | 4,514 | 32.00 | 2.57 | -0.20 | -7.22% | 57 | 6,514 |
| 0.71 | -0.02 | -2.74% | 393 | 2,098 | 33.00 | 3.27 | -0.13 | -3.82% | 35 | 6,891 |
| 0.51 | -0.02 | -3.85% | 456 | 4,844 | 34.00 | 4.11 | -0.19 | -4.42% | 218 | 6,453 |
| 0.37 | -0.01 | -2.63% | 480 | 6,945 | 35.00 | 5.00 | -0.10 | -1.96% | 266 | 9,917 |
| 0.27 | -0.01 | -3.57% | 300 | 3,128 | 36.00 | 5.95 | -0.20 | -3.25% | 275 | 3,887 |
| 0.19 | -0.01 | -5.00% | 28 | 3,351 | 37.00 | 6.90 | -0.25 | -3.50% | 217 | 2,323 |
| 0.14 | 0.00 | - | 45 | 4,852 | 38.00 | 7.87 | -0.18 | -2.24% | 11 | 842 |
| 0.11 | 0.00 | - | 2 | 3,205 | 39.00 | 9.10 | -0.10 | -1.09% | 11 | 1,528 |
| 0.10 | +0.02 | +25.00% | 309 | 10,778 | 40.00 | 9.70 | -0.50 | -4.90% | 20 | 4,003 |
| 0.08 | +0.01 | +14.29% | 3 | 1,731 | 41.00 | 11.20 | 0.00 | - | 4,145 | 2,956 |
| 0.06 | 0.00 | - | 105 | 3,686 | 42.00 | 12.20 | 0.00 | - | 4,221 | 2,963 |
| 0.05 | -0.01 | -16.67% | 5 | 3,632 | 43.00 | 12.80 | -0.30 | -2.29% | 4 | 1,996 |
| 0.05 | +0.01 | +25.00% | 16 | 3,092 | 44.00 | 13.91 | -0.29 | -2.04% | 1 | 628 |
| 0.05 | +0.02 | +66.67% | 236 | 13,234 | 45.00 | 15.10 | 0.00 | - | 2,006 | 306 |
| 0.04 | 0.00 | - | 14 | 1,977 | 46.00 | 15.70 | 0.00 | - | 1,200 | 247 |
| 0.04 | 0.00 | - | 3 | 1,751 | 47.00 | 17.00 | 0.00 | - | 120 | 81 |
| 0.03 | 0.00 | - | 14 | 2,069 | 48.00 | 18.00 | 0.00 | - | 100 | 73 |
| 0.03 | 0.00 | - | 5 | 2,501 | 49.00 | 18.80 | -0.40 | -2.08% | 3 | 21 |
| 0.02 | -0.01 | -33.33% | 10 | 10,297 | 50.00 | 19.70 | -0.35 | -1.75% | 3 | 36 |
| 0.03 | 0.00 | - | 2 | 3,340 | 55.00 | 24.72 | -0.48 | -1.90% | 14 | 15 |
| 0.02 | 0.00 | - | 16 | 3,970 | 60.00 | 16.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 6,588 | 65.00 | 15.90 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 503 | 2,595 | 70.00 | 33.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 3,588 | 75.00 | 43.95 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.