Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:30.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.56 | -0.01 | -1.75% | 3,466 | 2,363 | 2024-05-03 | 0.11 | -0.08 | -42.11% | 1,352 | 4,821 |
| 0.75 | -0.02 | -2.60% | 737 | 1,056 | 2024-05-10 | 0.41 | -0.06 | -12.77% | 960 | 2,870 |
| 0.97 | -0.03 | -3.00% | 369 | 2,049 | 2024-05-17 | 0.60 | -0.04 | -6.25% | 212 | 8,956 |
| 1.22 | +0.02 | +1.67% | 23 | 678 | 2024-05-24 | 0.78 | +0.06 | +8.33% | 100 | 977 |
| 1.33 | +0.03 | +2.31% | 167 | 840 | 2024-05-31 | 0.86 | +0.01 | +1.18% | 77 | 1,684 |
| 1.50 | -0.10 | -6.25% | 13 | 242 | 2024-06-07 | 1.01 | -0.02 | -1.94% | 130 | 734 |
| 1.71 | -0.01 | -0.58% | 427 | 5,561 | 2024-06-21 | 1.19 | -0.03 | -2.46% | 142 | 21,813 |
| 2.17 | +0.03 | +1.40% | 84 | 912 | 2024-07-19 | 1.49 | -0.04 | -2.61% | 233 | 5,428 |
| 2.75 | +0.03 | +1.10% | 84 | 1,235 | 2024-08-16 | 2.04 | -0.02 | -0.97% | 1,493 | 20,388 |
| 3.18 | +0.08 | +2.58% | 36 | 814 | 2024-09-20 | 2.31 | +0.05 | +2.21% | 2,419 | 13,097 |
| 3.46 | +0.01 | +0.29% | 30 | 460 | 2024-10-18 | 2.51 | +0.20 | +8.66% | 676 | 16,501 |
| 3.84 | -0.05 | -1.29% | 11 | 54 | 2024-11-15 | 2.86 | +0.06 | +2.14% | 2,014 | 2,897 |
| 4.05 | -0.05 | -1.22% | 5 | 1,363 | 2024-12-20 | 3.01 | +0.01 | +0.33% | 35 | 4,603 |
| 4.38 | +0.10 | +2.34% | 25 | 26,537 | 2025-01-17 | 3.15 | +0.13 | +4.35% | 239 | 34,032 |
| 4.88 | +0.13 | +2.74% | 41 | 731 | 2025-03-21 | 3.50 | +0.18 | +5.42% | 19 | 16,102 |
| 5.55 | +0.05 | +0.91% | 20 | 582 | 2025-06-20 | 3.99 | +0.01 | +0.26% | 4 | 6,766 |
| 6.45 | 0.00 | - | 122 | 1,259 | 2025-09-19 | 4.28 | -0.11 | -2.51% | 1 | 8,184 |
| 6.63 | +0.13 | +2.00% | 13 | 2,082 | 2025-12-19 | 4.60 | -0.10 | -2.13% | 15 | 3,489 |
| 6.90 | 0.00 | - | 10 | 2,377 | 2026-01-16 | 4.75 | +0.05 | +1.08% | 2 | 10,879 |
| 7.79 | -0.01 | -0.13% | 13 | 379 | 2026-06-18 | 4.92 | 0.00 | - | 1 | 1,856 |
| 8.55 | +0.05 | +0.59% | 260 | 3,012 | 2026-12-18 | 5.58 | 0.00 | - | 1,055 | 4,251 |
© 2024 Yahoo. All rights reserved.