Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:45.00
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 | - | 4 | 1,828 | 2024-05-03 | 13.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,036 | 2024-05-10 | 10.08 | 0.00 | - | 3 | 41 |
| 0.01 | 0.00 | - | 7 | 18,188 | 2024-05-17 | 14.40 | 0.00 | - | 11 | 3,457 |
| 0.01 | -0.01 | -50.00% | 115 | 630 | 2024-05-24 | 13.38 | 0.00 | - | 2 | 15 |
| 0.01 | -0.01 | -50.00% | 9 | 136 | 2024-05-31 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 2 | 2024-06-07 | - | - | - | - | - |
| 0.03 | 0.00 | - | 46 | 50,296 | 2024-06-21 | 14.67 | +0.47 | +3.31% | 3 | 33,387 |
| 0.06 | 0.00 | - | 213 | 12,771 | 2024-07-19 | 13.61 | 0.00 | - | 15 | 3,025 |
| 0.13 | 0.00 | - | 13 | 3,145 | 2024-08-16 | 14.60 | 0.00 | - | 2 | 1,896 |
| 0.19 | -0.02 | -9.52% | 941 | 17,739 | 2024-09-20 | 14.75 | 0.00 | - | 11 | 53,609 |
| 0.28 | -0.02 | -6.67% | 30 | 679 | 2024-10-18 | 13.45 | 0.00 | - | 2 | 1,390 |
| 0.43 | -0.06 | -12.24% | 1 | 234 | 2024-11-15 | 11.11 | 0.00 | - | 12 | 17 |
| 0.55 | 0.00 | - | 28 | 2,083 | 2024-12-20 | 14.99 | 0.00 | - | 1 | 795 |
| 0.67 | -0.02 | -2.90% | 280 | 42,491 | 2025-01-17 | 14.10 | 0.00 | - | 25 | 12,038 |
| 1.00 | -0.07 | -6.54% | 5 | 998 | 2025-03-21 | 14.52 | +0.32 | +2.25% | 10 | 1,226 |
| 1.48 | -0.10 | -6.33% | 1 | 333 | 2025-06-20 | 15.05 | 0.00 | - | 10 | 338 |
| 1.89 | -0.11 | -5.50% | 7 | 1,162 | 2025-09-19 | 15.87 | 0.00 | - | 1 | 2,145 |
| 2.40 | 0.00 | - | 56 | 4,009 | 2025-12-19 | 15.05 | 0.00 | - | 1 | 3,411 |
| 2.54 | -0.22 | -7.97% | 43 | 10,698 | 2026-01-16 | 15.10 | 0.00 | - | 20 | 3,994 |
| 3.37 | 0.00 | - | 33 | 167 | 2026-06-18 | 14.70 | 0.00 | - | 1 | 1,034 |
| 4.12 | -0.05 | -1.20% | 166 | 1,973 | 2026-12-18 | 16.47 | 0.00 | - | 1 | 400 |
© 2024 Yahoo. All rights reserved.