Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:33.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | 0.00 | - | 311 | 6,514 | 2024-05-17 | 1.90 | -0.04 | -2.06% | 81 | 5,310 |
| 0.11 | -0.03 | -20.00% | 688 | 2,433 | 2024-05-24 | 2.01 | +0.02 | +1.01% | 196 | 370 |
| 0.22 | -0.03 | -11.54% | 608 | 2,747 | 2024-05-31 | 2.09 | -0.14 | -6.28% | 7 | 1,614 |
| 0.37 | -0.01 | -2.63% | 333 | 2,122 | 2024-06-07 | 2.35 | 0.00 | - | 4 | 53 |
| 0.49 | +0.03 | +6.52% | 122 | 622 | 2024-06-14 | 2.34 | -0.03 | -1.27% | 9 | 26 |
| 0.58 | 0.00 | - | 4,120 | 6,756 | 2024-06-21 | 2.22 | -0.19 | -7.88% | 228 | 7,128 |
| 0.68 | -0.01 | -1.45% | 60 | 104 | 2024-06-28 | 2.41 | -0.19 | -7.31% | 14 | 9 |
| 1.03 | +0.02 | +1.98% | 571 | 3,040 | 2024-07-19 | 2.56 | -0.25 | -8.90% | 56 | 7,135 |
| 1.64 | +0.06 | +3.80% | 64 | 182 | 2024-08-16 | 3.20 | -0.10 | -3.03% | 8 | 9 |
| 2.03 | +0.03 | +1.50% | 167 | 194 | 2024-09-20 | 3.35 | -0.40 | -10.67% | 22 | 210 |
| 2.22 | -0.02 | -0.89% | 260 | 212 | 2024-10-18 | - | - | - | - | - |
| 2.80 | +0.12 | +4.48% | 51 | 5,558 | 2024-11-15 | 3.90 | -0.30 | -7.14% | 64 | 290 |
| 2.96 | 0.00 | - | 44 | 2,431 | 2024-12-20 | 4.20 | 0.00 | - | 77 | 5,113 |
| 4.48 | -0.02 | -0.44% | 46 | 1,957 | 2025-06-20 | 5.25 | 0.00 | - | 1 | 8,645 |
| 5.17 | 0.00 | - | 1 | 707 | 2025-09-19 | 5.50 | -0.15 | -2.65% | 1 | 4,355 |
| 6.05 | +0.08 | +1.34% | 3 | 1,492 | 2026-01-16 | 5.92 | -0.15 | -2.47% | 2 | 8,170 |
| 6.65 | +0.09 | +1.37% | 102 | 554 | 2026-06-18 | 6.14 | -0.39 | -5.97% | 2 | 1,015 |
| 7.50 | 0.00 | - | 37 | 644 | 2026-12-18 | 6.74 | -0.06 | -0.88% | 6 | 1,937 |
© 2024 Yahoo. All rights reserved.