Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.75 | -0.25 | -2.08% | 7 | 247 | 10.00 | 0.11 | 0.00 | - | 60 | 237 |
| 11.65 | 0.00 | - | 10 | 337 | 11.00 | 0.20 | 0.00 | - | 3 | 61 |
| 10.49 | 0.00 | - | 10 | 216 | 12.00 | 0.25 | -0.05 | -16.67% | 9 | 204 |
| 8.75 | 0.00 | - | 1 | 133 | 13.00 | 0.42 | +0.05 | +13.51% | 12 | 7,710 |
| 8.30 | 0.00 | - | 1 | 335 | 14.00 | 0.55 | +0.04 | +7.84% | 1 | 240 |
| 7.70 | 0.00 | - | 22 | 425 | 15.00 | 0.73 | +0.05 | +7.35% | 82 | 50,721 |
| 6.60 | -0.15 | -2.22% | 7 | 318 | 16.00 | 1.00 | +0.11 | +12.36% | 44 | 1,593 |
| 5.75 | -0.40 | -6.50% | 8 | 290 | 17.00 | 1.29 | +0.14 | +12.17% | 95 | 2,244 |
| 4.90 | -0.50 | -9.26% | 34 | 1,046 | 18.00 | 1.64 | +0.14 | +9.33% | 32 | 4,842 |
| 4.32 | -0.63 | -12.73% | 36 | 2,507 | 19.00 | 1.85 | +0.01 | +0.54% | 21 | 7,264 |
| 3.76 | -0.39 | -9.40% | 262 | 4,306 | 20.00 | 2.40 | +0.14 | +6.19% | 7 | 15,126 |
| 3.30 | -0.43 | -11.53% | 110 | 6,194 | 21.00 | 3.04 | +0.28 | +10.14% | 23 | 4,916 |
| 2.86 | -0.44 | -13.33% | 375 | 14,567 | 22.00 | 3.50 | +0.25 | +7.69% | 37 | 5,036 |
| 2.51 | -0.36 | -12.54% | 53 | 6,433 | 23.00 | 3.85 | 0.00 | - | 282 | 4,617 |
| 2.20 | -0.30 | -12.00% | 99 | 6,365 | 24.00 | 4.45 | 0.00 | - | 155 | 493 |
| 1.88 | -0.31 | -14.16% | 1,081 | 6,315 | 25.00 | 5.43 | +0.38 | +7.52% | 38 | 18,978 |
| 1.60 | -0.32 | -16.67% | 50 | 3,607 | 26.00 | 7.30 | 0.00 | - | 1 | 2,008 |
| 1.30 | -0.25 | -16.13% | 29 | 6,674 | 27.50 | 7.36 | +0.73 | +11.01% | 1 | 17,325 |
| 1.04 | -0.20 | -16.13% | 1,170 | 673 | 29.00 | 9.75 | 0.00 | - | 10 | 13 |
| 0.88 | -0.21 | -19.27% | 260 | 7,784 | 30.00 | 9.05 | 0.00 | - | 327 | 28,595 |
| 0.81 | -0.28 | -25.69% | 3 | 44 | 31.00 | 10.70 | 0.00 | - | - | 1 |
| 0.65 | -0.13 | -16.67% | 68 | 3,023 | 32.50 | 10.65 | 0.00 | - | 2 | 3,073 |
| 0.45 | -0.10 | -18.18% | 108 | 12,224 | 35.00 | 13.90 | +0.44 | +3.27% | 1 | 123 |
| 0.34 | -0.08 | -19.05% | 7 | 2,416 | 37.50 | 17.63 | 0.00 | - | 1 | 38 |
| 0.30 | 0.00 | - | 76 | 10,208 | 40.00 | 19.70 | 0.00 | - | 7 | 78 |
| 0.22 | -0.08 | -26.67% | 9 | 1,888 | 42.50 | 22.50 | 0.00 | - | 1 | 2 |
| 0.17 | -0.03 | -15.00% | 57 | 6,029 | 45.00 | 10.00 | 0.00 | - | 10 | 6 |
| 0.22 | 0.00 | - | 1 | 888 | 47.00 | 16.11 | 0.00 | - | 1 | 1 |
| 0.18 | +0.02 | +12.50% | 11 | 6,422 | 50.00 | 18.70 | 0.00 | - | 18 | 0 |
| 0.10 | -0.05 | -33.33% | 85 | 6,638 | 55.00 | 19.45 | 0.00 | - | 1 | 0 |
| 0.08 | -0.01 | -11.11% | 583 | 4,442 | 60.00 | 25.65 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 18 | 4,475 | 65.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.