Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 0 |
| 5.80 | 0.00 | - | 1 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 1 | 0 | 26.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 1 | 0 | 26.50 | 0.01 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 27.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 11 | 0 |
| 2.88 | 0.00 | - | 33 | 0 | 28.00 | 0.01 | 0.00 | - | 23 | 0 |
| 2.40 | 0.00 | - | 3 | 0 | 28.50 | 0.01 | 0.00 | - | 78 | 0 |
| 1.80 | 0.00 | - | 6 | 0 | 29.00 | 0.02 | 0.00 | - | 166 | 0 |
| 1.28 | 0.00 | - | 46 | 0 | 29.50 | 0.05 | 0.00 | - | 350 | 0 |
| 0.88 | 0.00 | - | 1,253 | 0 | 30.00 | 0.11 | 0.00 | - | 2,516 | 0 |
| 0.43 | 0.00 | - | 972 | 0 | 30.50 | 0.24 | 0.00 | - | 5,882 | 0 |
| 0.20 | 0.00 | - | 8,359 | 0 | 31.00 | 0.52 | 0.00 | - | 3,507 | 0 |
| 0.08 | 0.00 | - | 9,824 | 0 | 31.50 | 0.85 | 0.00 | - | 1,197 | 0 |
| 0.03 | 0.00 | - | 7,007 | 0 | 32.00 | 1.34 | 0.00 | - | 298 | 0 |
| 0.02 | 0.00 | - | 1,417 | 0 | 32.50 | 1.73 | 0.00 | - | 91 | 0 |
| 0.02 | 0.00 | - | 1,341 | 0 | 33.00 | 2.18 | 0.00 | - | 99 | 0 |
| 0.01 | 0.00 | - | 964 | 0 | 33.50 | 2.59 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 127 | 0 | 34.00 | 3.20 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 132 | 0 | 34.50 | 3.27 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 43 | 0 | 35.00 | 4.25 | 0.00 | - | 39 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 35.50 | 4.70 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 36.00 | 4.58 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 73 | 0 | 36.50 | 5.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 37.00 | 6.25 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 37.50 | 6.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 128 | 0 | 38.00 | 6.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 38.50 | 7.74 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 39.00 | 8.11 | 0.00 | - | 61 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 39.50 | 8.70 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 40.00 | 8.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 40.50 | 9.80 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 41.00 | 9.91 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 42.00 | 11.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 43.00 | 12.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 44.00 | 13.12 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 43 | 0 | 45.00 | 14.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 46.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 47.00 | 15.60 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 48.00 | 16.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 142 | 0 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.02 | 0.00 | - | 4 | 0 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 0 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 55.00 | 23.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.