Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
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 | - | 18 | 10,641 | 2024-05-03 | 9.45 | 0.00 | - | 33 | 18 |
| 0.01 | 0.00 | - | 10 | 3,307 | 2024-05-10 | 9.78 | -0.12 | -1.21% | 18 | 538 |
| 0.01 | -0.01 | -50.00% | 938 | 47,547 | 2024-05-17 | 9.71 | +0.46 | +4.97% | 43 | 16,232 |
| 0.02 | 0.00 | - | 68 | 1,246 | 2024-05-24 | 9.80 | -0.05 | -0.51% | 21 | 327 |
| 0.02 | -0.01 | -33.33% | 46 | 1,184 | 2024-05-31 | 9.70 | -0.19 | -1.92% | 11 | 64 |
| 0.04 | 0.00 | - | 102 | 79 | 2024-06-07 | 9.73 | -0.23 | -2.31% | 1 | 3 |
| 0.05 | -0.01 | -16.67% | 1,038 | 35,726 | 2024-06-21 | 9.72 | +0.17 | +1.78% | 26 | 17,884 |
| 0.12 | -0.02 | -14.29% | 584 | 11,332 | 2024-07-19 | 9.72 | -0.08 | -0.82% | 12 | 7,338 |
| 0.32 | 0.00 | - | 160 | 2,989 | 2024-08-16 | 9.60 | -0.18 | -1.84% | 3 | 6,323 |
| 0.47 | -0.03 | -6.00% | 277 | 10,273 | 2024-09-20 | 9.80 | +0.43 | +4.59% | 63 | 15,725 |
| 0.63 | -0.01 | -1.56% | 1,571 | 3,336 | 2024-10-18 | 9.28 | 0.00 | - | 1 | 1,481 |
| 0.89 | -0.07 | -7.29% | 63 | 388 | 2024-11-15 | 10.05 | 0.00 | - | 5 | 100 |
| 1.08 | -0.04 | -3.57% | 178 | 5,438 | 2024-12-20 | 10.00 | +0.38 | +3.95% | 28 | 6,097 |
| 1.26 | +0.01 | +0.80% | 7,779 | 41,593 | 2025-01-17 | 10.05 | +0.35 | +3.61% | 1,016 | 18,110 |
| 1.68 | -0.12 | -6.67% | 26 | 1,431 | 2025-03-21 | 10.25 | -0.10 | -0.97% | 2 | 7,134 |
| 2.25 | +0.11 | +5.14% | 12 | 533 | 2025-06-20 | 10.60 | +0.16 | +1.53% | 11 | 819 |
| 2.80 | +0.06 | +2.19% | 313 | 549 | 2025-09-19 | 10.41 | 0.00 | - | 5 | 2,272 |
| 3.45 | -0.10 | -2.82% | 15 | 3,673 | 2025-12-19 | 11.15 | -0.08 | -0.71% | 20 | 2,753 |
| 3.45 | -0.12 | -3.36% | 684 | 3,087 | 2026-01-16 | 11.09 | +0.04 | +0.36% | 1 | 8,355 |
| 4.37 | -0.24 | -5.21% | 93 | 392 | 2026-06-18 | 11.44 | +0.39 | +3.53% | 1 | 2,610 |
| 5.25 | -0.15 | -2.78% | 333 | 17,160 | 2026-12-18 | 11.68 | 0.00 | - | 2 | 540 |
© 2024 Yahoo. All rights reserved.