Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.30 | 0.00 | - | 2 | 67 | 18.00 | 0.01 | 0.00 | - | 11 | 9,761 |
| 11.48 | 0.00 | - | 1 | 17 | 20.00 | 0.04 | 0.00 | - | 10 | 437 |
| 10.05 | 0.00 | - | 1 | 7 | 21.00 | 0.06 | +0.01 | +20.00% | 20 | 20 |
| 9.32 | 0.00 | - | 4 | 32 | 22.00 | 0.09 | 0.00 | - | 20 | 44 |
| 8.20 | 0.00 | - | 1 | 90 | 23.00 | 0.14 | +0.01 | +7.69% | 8 | 5,453 |
| 8.40 | 0.00 | - | - | 4 | 24.00 | 0.22 | +0.01 | +4.76% | 2 | 571 |
| 6.30 | -0.03 | -0.47% | 75 | 641 | 25.00 | 0.33 | 0.00 | - | 26 | 5,759 |
| 5.45 | -0.19 | -3.37% | 22 | 62 | 26.00 | 0.49 | +0.01 | +2.08% | 51 | 1,006 |
| 4.70 | +0.12 | +2.62% | 4 | 84 | 27.00 | 0.69 | 0.00 | - | 57 | 2,586 |
| 4.05 | +0.04 | +1.00% | 15 | 943 | 28.00 | 0.99 | +0.01 | +1.02% | 1,246 | 23,129 |
| 3.28 | +0.03 | +0.92% | 32 | 290 | 29.00 | 1.38 | 0.00 | - | 1,339 | 2,892 |
| 2.75 | +0.03 | +1.10% | 111 | 4,151 | 30.00 | 1.75 | -0.05 | -2.78% | 1,157 | 23,671 |
| 2.24 | +0.01 | +0.45% | 478 | 2,922 | 31.00 | 2.25 | -0.05 | -2.17% | 250 | 4,113 |
| 1.86 | +0.06 | +3.33% | 357 | 18,523 | 32.00 | 2.84 | +0.07 | +2.53% | 336 | 10,376 |
| 1.48 | +0.05 | +3.50% | 1,132 | 4,425 | 33.00 | 3.49 | 0.00 | - | 40 | 1,091 |
| 1.17 | -0.04 | -3.31% | 101 | 2,218 | 34.00 | 4.15 | +0.02 | +0.48% | 151 | 112 |
| 0.90 | -0.01 | -1.10% | 191 | 11,690 | 35.00 | 5.02 | +0.03 | +0.60% | 2 | 16,092 |
| 0.71 | 0.00 | - | 81 | 1,359 | 36.00 | 5.80 | 0.00 | - | 20 | 114 |
| 0.54 | -0.06 | -10.00% | 170 | 14,110 | 37.00 | 6.60 | +0.05 | +0.76% | 4 | 13,265 |
| 0.41 | -0.04 | -8.89% | 500 | 1,468 | 38.00 | 7.58 | 0.00 | - | 1 | 3 |
| 0.32 | -0.03 | -8.57% | 6 | 255 | 39.00 | 8.30 | 0.00 | - | 1 | 2 |
| 0.27 | 0.00 | - | 213 | 16,243 | 40.00 | 9.25 | +0.30 | +3.35% | 2 | 12,540 |
| 0.22 | 0.00 | - | 39 | 270 | 41.00 | 10.10 | 0.00 | - | 12 | 0 |
| 0.17 | 0.00 | - | 5 | 20,170 | 42.00 | 11.25 | 0.00 | - | 1 | 5,189 |
| 0.13 | -0.02 | -13.33% | 8 | 772 | 43.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 22 | 621 | 44.00 | 13.20 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 414 | 20,637 | 45.00 | 14.40 | +0.15 | +1.05% | 612 | 717 |
| 0.08 | +0.01 | +14.29% | 68 | 3,542 | 47.00 | 16.30 | +0.10 | +0.62% | 330 | 383 |
| 0.06 | 0.00 | - | 33 | 12,484 | 50.00 | 19.40 | +0.05 | +0.26% | 430 | 503 |
| 0.03 | 0.00 | - | 3 | 8,459 | 55.00 | 24.45 | 0.00 | - | 30 | 13 |
| 0.04 | +0.02 | +100.00% | 38 | 12,092 | 60.00 | 29.27 | +0.09 | +0.31% | 14 | 0 |
| 0.03 | 0.00 | - | 5 | 8,376 | 65.00 | 30.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 22 | 1,815 | 70.00 | 32.20 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 7,383 | 75.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.