Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.10 | 0.00 | - | 4 | 9 | 10.00 | 0.01 | 0.00 | - | 5 | 5 |
| 6.70 | -1.10 | -14.10% | 1 | 4 | 12.00 | 0.01 | 0.00 | - | 2 | 37 |
| 6.22 | 0.00 | - | 1 | 3 | 13.00 | 0.01 | 0.00 | - | 2 | 238 |
| 5.60 | 0.00 | - | 4 | 5 | 14.00 | 0.01 | 0.00 | - | 11 | 317 |
| 3.90 | -0.55 | -12.36% | 3 | 21 | 15.00 | 0.01 | 0.00 | - | 1 | 1,686 |
| 3.30 | -0.30 | -8.33% | 19 | 23 | 15.50 | 0.01 | 0.00 | - | 1 | 2,497 |
| 2.88 | -0.27 | -8.57% | 449 | 77 | 16.00 | 0.01 | 0.00 | - | 993 | 2,422 |
| 2.46 | -0.04 | -1.60% | 5 | 2 | 16.50 | 0.02 | 0.00 | - | 990 | 1,753 |
| 2.03 | +0.01 | +0.50% | 62 | 95 | 17.00 | 0.02 | -0.01 | -33.33% | 1,497 | 2,326 |
| 1.46 | -0.34 | -18.89% | 157 | 111 | 17.50 | 0.05 | -0.01 | -16.67% | 903 | 1,939 |
| 1.11 | -0.07 | -5.93% | 1,996 | 648 | 18.00 | 0.09 | -0.03 | -25.00% | 2,829 | 6,611 |
| 0.69 | -0.11 | -13.75% | 10,741 | 950 | 18.50 | 0.18 | -0.01 | -5.26% | 9,182 | 4,828 |
| 0.38 | -0.11 | -22.45% | 10,420 | 6,918 | 19.00 | 0.37 | -0.01 | -2.63% | 2,525 | 7,660 |
| 0.18 | -0.08 | -30.77% | 5,993 | 7,267 | 19.50 | 0.77 | +0.12 | +18.46% | 499 | 12,319 |
| 0.06 | -0.07 | -53.85% | 6,348 | 10,639 | 20.00 | 1.09 | -0.01 | -0.91% | 649 | 6,186 |
| 0.02 | -0.04 | -66.67% | 2,045 | 5,616 | 20.50 | 1.52 | +0.05 | +3.40% | 104 | 1,704 |
| 0.02 | -0.02 | -50.00% | 685 | 18,802 | 21.00 | 2.10 | +0.22 | +11.70% | 138 | 1,153 |
| 0.01 | -0.01 | -50.00% | 671 | 4,085 | 21.50 | 2.71 | +0.30 | +12.45% | 2 | 469 |
| 0.01 | -0.01 | -50.00% | 806 | 10,683 | 22.00 | 3.20 | +0.20 | +6.67% | 31 | 3,446 |
| 0.01 | -0.01 | -50.00% | 122 | 2,048 | 22.50 | 3.30 | 0.00 | - | 54 | 355 |
| 0.01 | 0.00 | - | 54 | 5,035 | 23.00 | 4.15 | +0.25 | +6.41% | 2 | 131 |
| 0.01 | 0.00 | - | 1 | 1,188 | 23.50 | 3.95 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 35 | 3,410 | 24.00 | 5.40 | +0.30 | +5.88% | 4 | 86 |
| 0.01 | 0.00 | - | 22 | 1,045 | 24.50 | 4.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 5,513 | 25.00 | 6.24 | +1.16 | +22.83% | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 531 | 25.50 | 6.76 | +2.96 | +77.89% | 2 | 0 |
| 0.01 | 0.00 | - | 129 | 2,233 | 26.00 | 7.25 | +3.15 | +76.83% | 1 | 4 |
| 0.03 | 0.00 | - | 3 | 253 | 26.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,383 | 2,604 | 27.00 | 8.25 | +0.36 | +4.56% | 1 | 8 |
| 0.01 | 0.00 | - | 2 | 1,181 | 28.00 | 7.10 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 3 | 1,244 | 29.00 | 10.23 | +0.27 | +2.71% | 5 | 4 |
| 0.01 | 0.00 | - | 952 | 3,067 | 30.00 | 11.24 | +0.30 | +2.74% | 4 | 8 |
| 0.01 | 0.00 | - | 9 | 121 | 31.00 | 10.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 278 | 32.00 | 13.27 | +1.12 | +9.22% | 4 | 5 |
| 0.01 | 0.00 | - | 1 | 173 | 33.00 | 12.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 223 | 2,192 | 34.00 | 13.65 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 133 | 35.00 | 15.90 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 61 | 62 | 36.00 | 16.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 16 | 37.00 | 17.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 74 | 38.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 41 | 40.00 | 20.45 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 13 | 41.00 | 21.30 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 7 | 11 | 42.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 45.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.