Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:35.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 12 | 4,193 | 2024-05-03 | 4.75 | +0.12 | +2.59% | 50 | 1,083 |
| 0.02 | 0.00 | - | 27 | 6,927 | 2024-05-10 | 4.77 | +0.22 | +4.84% | 8 | 24,151 |
| 0.05 | 0.00 | - | 621 | 10,192 | 2024-05-17 | 4.70 | +0.05 | +1.08% | 17 | 10,123 |
| 0.07 | -0.02 | -22.22% | 720 | 3,351 | 2024-05-24 | 4.80 | +0.60 | +14.29% | 1 | 907 |
| 0.11 | -0.01 | -8.33% | 1,941 | 4,438 | 2024-05-31 | 4.68 | +0.23 | +5.17% | 2 | 718 |
| 0.15 | -0.02 | -11.76% | 175 | 324 | 2024-06-07 | 4.37 | 0.00 | - | 20 | 64 |
| 0.27 | 0.00 | - | 595 | 13,179 | 2024-06-21 | 4.85 | +0.11 | +2.32% | 8 | 17,824 |
| 0.51 | -0.04 | -7.27% | 443 | 6,237 | 2024-07-19 | 5.00 | +0.47 | +10.59% | 2 | 9,640 |
| 0.94 | -0.04 | -4.08% | 425 | 13,034 | 2024-08-16 | 5.25 | -0.10 | -1.87% | 13 | 6,402 |
| 1.25 | -0.05 | -3.85% | 276 | 5,866 | 2024-09-20 | 5.45 | +0.30 | +5.83% | 1 | 15,978 |
| 1.52 | -0.04 | -2.56% | 72 | 3,081 | 2024-10-18 | 5.65 | +0.25 | +4.63% | 5 | 7,278 |
| 1.87 | -0.09 | -4.59% | 13 | 15,164 | 2024-11-15 | 5.85 | -0.16 | -2.66% | 4 | 1,246 |
| 2.14 | -0.01 | -0.47% | 62 | 1,225 | 2024-12-20 | 6.08 | +0.13 | +2.18% | 132 | 7,241 |
| 2.35 | +0.01 | +0.43% | 181 | 19,982 | 2025-01-17 | 6.10 | 0.00 | - | 11 | 49,304 |
| 2.88 | -0.22 | -7.10% | 7 | 1,107 | 2025-03-21 | 6.50 | -0.08 | -1.22% | 1 | 13,606 |
| 3.60 | -0.20 | -5.26% | 306 | 663 | 2025-06-20 | 6.89 | -0.16 | -2.27% | 39 | 12,678 |
| 4.40 | 0.00 | - | 45 | 509 | 2025-09-19 | 7.15 | +0.16 | +2.29% | 1 | 2,533 |
| 4.85 | -0.05 | -1.02% | 16 | 1,757 | 2025-12-19 | 7.57 | -0.08 | -1.05% | 1 | 9,096 |
| 4.93 | -0.07 | -1.40% | 1 | 1,730 | 2026-01-16 | 7.53 | +0.03 | +0.40% | 10 | 17,903 |
| 5.80 | +0.05 | +0.87% | 1 | 336 | 2026-06-18 | 7.30 | 0.00 | - | 25 | 272 |
| 6.55 | -0.36 | -5.21% | 43 | 2,223 | 2026-12-18 | 8.50 | +0.05 | +0.59% | 1 | 5,402 |
© 2024 Yahoo. All rights reserved.