Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.10 | 0.00 | - | 1 | 23 | 18.00 | 0.02 | 0.00 | - | 1 | 40 |
| 16.50 | 0.00 | - | 36 | 40 | 19.00 | 0.01 | 0.00 | - | 1 | 9 |
| 23.90 | 0.00 | - | 3 | 9 | 20.00 | 0.04 | 0.00 | - | 1 | 142 |
| 24.10 | 0.00 | - | 30 | 10 | 21.00 | 0.05 | 0.00 | - | 5 | 491 |
| 21.24 | 0.00 | - | 1 | 9 | 22.00 | 0.01 | 0.00 | - | 3 | 123 |
| 13.30 | 0.00 | - | 4 | 5 | 23.00 | 0.06 | 0.00 | - | 385 | 421 |
| 10.40 | -0.60 | -5.45% | 1 | 10 | 24.00 | 0.01 | 0.00 | - | 1 | 311 |
| 9.59 | -1.25 | -11.53% | 50 | 93 | 25.00 | 0.01 | 0.00 | - | 2 | 1,794 |
| 8.95 | 0.00 | - | 3 | 63 | 26.00 | 0.01 | 0.00 | - | 5 | 358 |
| 9.10 | 0.00 | - | 1 | 60 | 27.00 | 0.01 | 0.00 | - | 10 | 664 |
| 6.70 | -1.60 | -19.28% | 2 | 271 | 28.00 | 0.01 | 0.00 | - | 1 | 5,589 |
| 6.48 | 0.00 | - | 20 | 64 | 29.00 | 0.01 | 0.00 | - | 5 | 573 |
| 4.45 | -0.74 | -14.26% | 15 | 327 | 30.00 | 0.01 | 0.00 | - | 7 | 3,763 |
| 3.55 | -1.10 | -23.66% | 6 | 1,256 | 31.00 | 0.01 | 0.00 | - | 3 | 1,682 |
| 2.55 | -0.60 | -19.05% | 1 | 219 | 32.00 | 0.01 | 0.00 | - | 2 | 4,231 |
| 1.43 | -0.46 | -24.34% | 44 | 297 | 33.00 | 0.01 | 0.00 | - | 77 | 6,363 |
| 0.43 | -0.64 | -59.81% | 1,324 | 1,162 | 34.00 | 0.01 | -0.03 | -75.00% | 2,750 | 12,307 |
| 0.01 | -0.31 | -96.88% | 9,796 | 2,989 | 35.00 | 0.69 | +0.45 | +187.50% | 7,341 | 12,843 |
| 0.01 | -0.03 | -75.00% | 836 | 9,188 | 36.00 | 1.64 | +0.64 | +64.00% | 855 | 7,456 |
| 0.01 | -0.01 | -50.00% | 770 | 9,043 | 37.00 | 2.61 | +0.66 | +33.85% | 480 | 10,844 |
| 0.01 | 0.00 | - | 250 | 8,181 | 37.50 | 3.15 | +0.75 | +31.25% | 161 | 3,876 |
| 0.01 | 0.00 | - | 106 | 9,252 | 38.00 | 3.68 | +0.73 | +24.75% | 301 | 9,853 |
| 0.01 | 0.00 | - | 101 | 7,473 | 38.50 | 4.39 | +0.84 | +27.54% | 75 | 526 |
| 0.01 | 0.00 | - | 119 | 14,802 | 39.00 | 4.65 | +0.70 | +17.72% | 190 | 3,778 |
| 0.01 | 0.00 | - | 36 | 4,043 | 39.50 | 5.08 | +0.63 | +14.16% | 3 | 110 |
| 0.01 | 0.00 | - | 34 | 14,274 | 40.00 | 5.57 | +0.57 | +11.40% | 60 | 11,257 |
| 0.01 | 0.00 | - | 10 | 2,309 | 40.50 | 5.60 | 0.00 | - | 301 | 313 |
| 0.01 | 0.00 | - | 4 | 10,823 | 41.00 | 6.60 | +0.55 | +9.09% | 32 | 423 |
| 0.01 | 0.00 | - | 4 | 3,874 | 41.50 | 6.55 | 0.00 | - | 214 | 161 |
| 0.01 | -0.01 | -50.00% | 12 | 12,190 | 42.00 | 7.50 | +0.60 | +8.70% | 24 | 1,430 |
| 0.01 | 0.00 | - | 22 | 4,500 | 42.50 | 7.75 | +0.20 | +2.65% | 6 | 248 |
| 0.01 | 0.00 | - | 5 | 13,639 | 43.00 | 8.51 | +0.46 | +5.71% | 8 | 1,521 |
| 0.01 | 0.00 | - | 28 | 1,914 | 43.50 | 7.10 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 5 | 16,338 | 44.00 | 9.30 | +0.25 | +2.76% | 6 | 1,569 |
| 0.01 | 0.00 | - | 1 | 2,920 | 44.50 | 9.20 | 0.00 | - | 20 | 14 |
| 0.01 | 0.00 | - | 5 | 38,679 | 45.00 | 10.25 | +0.20 | +1.99% | 10 | 204 |
| 0.01 | 0.00 | - | 5 | 1,145 | 45.50 | 10.50 | 0.00 | - | 32 | 58 |
| 0.01 | 0.00 | - | 3 | 13,400 | 46.00 | 11.05 | 0.00 | - | 580 | 760 |
| 0.01 | 0.00 | - | 19 | 1,539 | 46.50 | 10.90 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 52 | 18,344 | 47.00 | 12.35 | +0.30 | +2.49% | 6 | 361 |
| 0.01 | 0.00 | - | 1 | 574 | 47.50 | 11.15 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 9 | 9,693 | 48.00 | 13.37 | +0.32 | +2.45% | 1 | 164 |
| 0.01 | 0.00 | - | 2 | 340 | 48.50 | 11.45 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 3 | 11,418 | 49.00 | 14.05 | 0.00 | - | 60 | 66 |
| 0.01 | 0.00 | - | 123 | 40,284 | 50.00 | 15.38 | +0.40 | +2.67% | 2 | 158 |
| 0.01 | 0.00 | - | 1 | 435 | 51.00 | 14.75 | 0.00 | - | 59 | 0 |
| 0.01 | 0.00 | - | 1 | 781 | 52.00 | 15.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 25,332 | 55.00 | 14.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 18,120 | 60.00 | 21.15 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 6,368 | 65.00 | 24.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,761 | 70.00 | 26.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 3,617 | 75.00 | 32.05 | 0.00 | - | 17 | 0 |
© 2024 Yahoo. All rights reserved.