Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | +0.20 | +2.04% | 21 | 141 | 10.00 | 0.12 | 0.00 | - | 80 | 1,803 |
| 10.30 | 0.00 | - | 1 | 30 | 11.00 | 0.19 | 0.00 | - | 15 | 2,045 |
| 8.05 | +0.95 | +13.38% | 1 | 148 | 12.00 | 0.22 | 0.00 | - | 3 | 1,019 |
| 7.25 | +0.84 | +13.10% | 36 | 469 | 13.00 | 0.30 | -0.04 | -11.76% | 37 | 4,680 |
| 6.33 | +0.13 | +2.10% | 35 | 175 | 14.00 | 0.46 | 0.00 | - | 159 | 553 |
| 5.54 | +0.24 | +4.53% | 21 | 2,564 | 15.00 | 0.64 | -0.02 | -3.03% | 120 | 4,398 |
| 4.85 | +0.14 | +2.97% | 21 | 483 | 16.00 | 0.89 | -0.05 | -5.32% | 14 | 5,929 |
| 3.86 | +0.28 | +7.82% | 120 | 2,821 | 17.50 | 1.38 | -0.08 | -5.48% | 534 | 12,314 |
| 2.98 | +0.14 | +4.93% | 164 | 6,076 | 19.00 | 2.03 | -0.14 | -6.45% | 721 | 11,990 |
| 2.48 | +0.13 | +5.53% | 1,410 | 20,852 | 20.00 | 2.53 | -0.17 | -6.30% | 862 | 23,890 |
| 2.06 | +0.17 | +8.99% | 418 | 14,242 | 21.00 | 3.11 | -0.09 | -2.81% | 5 | 10,399 |
| 1.54 | +0.10 | +6.94% | 1,467 | 11,588 | 22.50 | 4.10 | -0.17 | -3.98% | 672 | 14,925 |
| 1.16 | +0.11 | +10.48% | 924 | 11,506 | 24.00 | 5.08 | -0.16 | -3.05% | 4 | 2,749 |
| 0.95 | +0.07 | +7.95% | 542 | 30,996 | 25.00 | 5.92 | -0.28 | -4.52% | 162 | 28,069 |
| 0.76 | +0.05 | +7.04% | 72 | 5,606 | 26.00 | 7.09 | 0.00 | - | 2 | 6,119 |
| 0.57 | +0.02 | +3.64% | 39 | 16,411 | 27.50 | 8.10 | -0.37 | -4.37% | 2 | 30,030 |
| 0.45 | +0.04 | +9.76% | 41 | 4,582 | 29.00 | 9.61 | +0.01 | +0.10% | 5 | 12,663 |
| 0.35 | +0.01 | +2.94% | 241 | 59,463 | 30.00 | 10.35 | -0.37 | -3.45% | 18 | 42,641 |
| 0.30 | +0.01 | +3.45% | 65 | 6,941 | 31.00 | 12.28 | 0.00 | - | 1 | 6,131 |
| 0.24 | +0.02 | +9.09% | 78 | 18,235 | 32.50 | 12.85 | -0.87 | -6.34% | 5 | 7,781 |
| 0.19 | +0.02 | +11.76% | 49 | 5,863 | 34.00 | 15.25 | 0.00 | - | 2 | 110 |
| 0.17 | +0.01 | +6.25% | 17 | 29,731 | 35.00 | 15.45 | -0.20 | -1.28% | 70 | 5,966 |
| 0.15 | 0.00 | - | 10 | 11,093 | 36.00 | 16.75 | 0.00 | - | 74 | 25 |
| 0.14 | +0.01 | +7.69% | 89 | 15,963 | 37.50 | 17.75 | -0.40 | -2.20% | 620 | 1,848 |
| 0.12 | +0.02 | +20.00% | 5 | 3,633 | 39.00 | 19.40 | -0.30 | -1.52% | 600 | 752 |
| 0.10 | -0.03 | -23.08% | 298 | 99,859 | 40.00 | 20.40 | -0.35 | -1.69% | 2,690 | 3,349 |
| 0.08 | 0.00 | - | 1 | 4,884 | 41.00 | 21.35 | -0.30 | -1.39% | 400 | 509 |
| 0.08 | -0.01 | -11.11% | 5 | 13,710 | 42.50 | 22.85 | -0.40 | -1.72% | 1,014 | 1,223 |
| 0.06 | 0.00 | - | 1 | 993 | 44.00 | 12.10 | 0.00 | - | 300 | 0 |
| 0.06 | -0.02 | -25.00% | 15 | 43,388 | 45.00 | 25.53 | -0.12 | -0.47% | 570 | 702 |
| 0.05 | 0.00 | - | 6 | 30,534 | 47.00 | 27.32 | -0.43 | -1.55% | 4,600 | 5,634 |
| 0.06 | +0.01 | +20.00% | 44 | 63,867 | 50.00 | 30.50 | -0.39 | -1.26% | 24 | 43 |
| 0.03 | -0.02 | -40.00% | 1 | 41,598 | 55.00 | 35.55 | -0.05 | -0.14% | 85 | 107 |
| 0.04 | +0.01 | +33.33% | 23 | 14,993 | 60.00 | 28.88 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 3 | 18,613 | 65.00 | 45.85 | 0.00 | - | 3 | 2 |
| 0.03 | +0.01 | +50.00% | 10 | 10,715 | 70.00 | 24.05 | 0.00 | - | 30 | 0 |
| 0.04 | +0.02 | +100.00% | 23 | 28,923 | 75.00 | 55.60 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.