Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | - | 32 | 117 | 20.00 | 0.04 | -0.01 | -20.00% | 1 | 274 |
| 11.40 | 0.00 | - | 10 | 25 | 21.00 | 0.06 | 0.00 | - | 125 | 242 |
| 10.21 | 0.00 | - | 30 | 57 | 22.00 | 0.10 | 0.00 | - | 1 | 1,008 |
| 11.80 | 0.00 | - | 5 | 31 | 23.00 | 0.15 | 0.00 | - | 2 | 160 |
| 10.50 | 0.00 | - | 3 | 14 | 24.00 | 0.23 | 0.00 | - | 11 | 192 |
| 8.62 | 0.00 | - | 4 | 240 | 25.00 | 0.34 | +0.02 | +6.25% | 11 | 3,106 |
| 6.05 | -0.15 | -2.42% | 1 | 71 | 26.00 | 0.48 | +0.04 | +9.09% | 9 | 772 |
| 5.40 | 0.00 | - | 1 | 69 | 27.00 | 0.63 | -0.02 | -3.08% | 7 | 2,197 |
| 4.41 | +0.03 | +0.68% | 1 | 253 | 28.00 | 0.96 | +0.06 | +6.67% | 22 | 3,267 |
| 3.80 | -0.20 | -5.00% | 1 | 517 | 29.00 | 1.26 | +0.05 | +4.13% | 22 | 3,132 |
| 3.24 | +0.09 | +2.86% | 136 | 3,819 | 30.00 | 1.66 | -0.04 | -2.35% | 141 | 23,269 |
| 2.69 | +0.07 | +2.67% | 77 | 3,128 | 31.00 | 2.18 | +0.16 | +7.92% | 423 | 5,045 |
| 2.27 | +0.02 | +0.89% | 254 | 2,832 | 32.00 | 2.71 | +0.17 | +6.69% | 135 | 4,323 |
| 1.83 | +0.04 | +2.23% | 46 | 2,651 | 33.00 | 3.30 | +0.20 | +6.45% | 35 | 3,410 |
| 1.49 | -0.01 | -0.67% | 33 | 1,999 | 34.00 | 3.80 | +0.15 | +4.11% | 6 | 1,673 |
| 1.20 | +0.01 | +0.84% | 591 | 5,904 | 35.00 | 4.80 | +0.30 | +6.67% | 30 | 7,361 |
| 0.94 | -0.15 | -13.76% | 105 | 2,963 | 36.00 | 5.50 | +0.41 | +8.06% | 16 | 7,818 |
| 0.75 | -0.02 | -2.60% | 87 | 6,526 | 37.00 | 6.33 | +0.23 | +3.77% | 2 | 1,746 |
| 0.61 | -0.07 | -10.29% | 27 | 3,883 | 38.00 | 7.00 | 0.00 | - | 13 | 4,804 |
| 0.47 | -0.02 | -4.08% | 261 | 4,526 | 39.00 | 7.49 | 0.00 | - | 6 | 1,560 |
| 0.39 | -0.03 | -7.14% | 732 | 10,014 | 40.00 | 9.00 | 0.00 | - | 20 | 1,435 |
| 0.32 | -0.05 | -13.51% | 11 | 4,322 | 41.00 | 6.90 | 0.00 | - | 1 | 455 |
| 0.27 | -0.02 | -6.90% | 7 | 3,367 | 42.00 | 10.90 | +0.40 | +3.81% | 5 | 745 |
| 0.23 | 0.00 | - | 17 | 1,726 | 43.00 | 11.65 | 0.00 | - | 13 | 117 |
| 0.18 | -0.02 | -10.00% | 17 | 1,069 | 44.00 | 12.75 | 0.00 | - | 2 | 12 |
| 0.15 | -0.02 | -11.76% | 60 | 4,202 | 45.00 | 13.85 | +0.05 | +0.36% | 1 | 7 |
| 0.14 | -0.01 | -6.67% | 4 | 2,119 | 46.00 | 14.40 | 0.00 | - | 1 | 12 |
| 0.13 | +0.01 | +8.33% | 5 | 2,898 | 47.00 | 15.75 | 0.00 | - | 6 | 7 |
| 0.10 | -0.01 | -9.09% | 74 | 6,524 | 48.00 | 16.75 | 0.00 | - | 1 | 7 |
| 0.17 | 0.00 | - | 1,205 | 567 | 49.00 | 17.85 | +0.75 | +4.39% | 41 | 4 |
| 0.08 | 0.00 | - | 32 | 4,761 | 50.00 | 18.55 | -0.15 | -0.80% | 6 | 15 |
| 0.05 | -0.01 | -16.67% | 6 | 4,852 | 55.00 | 23.75 | +4.00 | +20.25% | 10 | 0 |
| 0.04 | 0.00 | - | 219 | 5,162 | 60.00 | 25.38 | 0.00 | - | 7 | 2 |
| 0.01 | -0.02 | -66.67% | 1 | 3,455 | 65.00 | 19.75 | 0.00 | - | 158 | 0 |
© 2024 Yahoo. All rights reserved.