Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Calls
August 12, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 2 | 155 |
| 10.80 | -0.15 | -1.37% | 10 | 9 | 25.00 | 0.01 | 0.00 | - | 10 | 181 |
| 8.30 | 0.00 | - | 2 | 2 | 27.00 | 0.01 | 0.00 | - | 6 | 188 |
| 7.95 | 0.00 | - | 1 | 1 | 28.00 | 0.01 | 0.00 | - | 3 | 191 |
| 6.35 | 0.00 | - | - | - | 28.50 | 0.01 | 0.00 | - | 100 | 100 |
| 6.73 | -0.22 | -3.17% | 3 | 6 | 29.00 | 0.01 | 0.00 | - | 104 | 321 |
| 6.35 | 0.00 | - | - | - | 29.50 | 0.01 | 0.00 | - | 10 | 74 |
| 5.80 | 0.00 | - | 2 | 16 | 30.00 | 0.01 | 0.00 | - | 1 | 3,106 |
| - | - | - | - | - | 30.50 | 0.01 | 0.00 | - | 10 | 263 |
| 4.95 | 0.00 | - | 1 | 38 | 31.00 | 0.01 | 0.00 | - | 1 | 1,253 |
| 4.45 | +0.90 | +25.35% | 6 | 1 | 31.50 | 0.01 | 0.00 | - | 817 | 3,638 |
| 3.97 | 0.00 | - | 2 | 16 | 32.00 | 0.01 | 0.00 | - | 18 | 1,569 |
| 2.10 | 0.00 | - | 1 | 1 | 32.50 | 0.01 | 0.00 | - | 2 | 1,383 |
| 2.81 | -0.08 | -2.77% | 1 | 713 | 33.00 | 0.01 | 0.00 | - | 2 | 1,465 |
| 2.20 | +0.08 | +3.77% | 28 | 115 | 33.50 | 0.01 | 0.00 | - | 150 | 1,866 |
| 1.90 | +0.30 | +18.75% | 59 | 622 | 34.00 | 0.01 | -0.01 | -50.00% | 33 | 5,663 |
| 1.39 | +0.26 | +23.01% | 308 | 3,296 | 34.50 | 0.01 | -0.02 | -66.67% | 360 | 4,985 |
| 0.90 | +0.25 | +38.46% | 928 | 3,145 | 35.00 | 0.01 | -0.06 | -85.71% | 1,079 | 5,861 |
| 0.44 | +0.16 | +57.14% | 2,678 | 7,312 | 35.50 | 0.01 | -0.20 | -95.24% | 997 | 2,854 |
| 0.06 | -0.04 | -40.00% | 7,075 | 7,001 | 36.00 | 0.13 | -0.40 | -75.47% | 1,369 | 6,580 |
| 0.01 | -0.03 | -75.00% | 1,740 | 9,937 | 36.50 | 0.57 | -0.39 | -40.62% | 219 | 2,206 |
| 0.01 | 0.00 | - | 807 | 8,827 | 37.00 | 1.12 | -0.30 | -21.13% | 75 | 3,037 |
| 0.01 | -0.01 | -50.00% | 40 | 4,283 | 37.50 | 1.76 | -0.14 | -7.37% | 22 | 234 |
| 0.01 | -0.01 | -50.00% | 136 | 4,341 | 38.00 | 2.32 | +0.22 | +10.48% | 14 | 344 |
| 0.01 | 0.00 | - | 11 | 1,433 | 38.50 | 2.81 | -0.09 | -3.10% | 9 | 325 |
| 0.01 | 0.00 | - | 3 | 24,678 | 39.00 | 3.30 | +0.25 | +8.20% | 18 | 581 |
| 0.01 | 0.00 | - | 66 | 1,612 | 39.50 | 4.16 | 0.00 | - | 42 | 8 |
| 0.01 | 0.00 | - | 72 | 3,277 | 40.00 | 4.27 | +0.22 | +5.43% | 26 | 289 |
| 0.01 | 0.00 | - | 27 | 440 | 40.50 | 4.50 | +0.20 | +4.65% | 4 | 5 |
| 0.01 | 0.00 | - | 46 | 3,051 | 41.00 | 5.20 | +0.05 | +0.97% | 1 | 5 |
| 0.01 | 0.00 | - | 2,474 | 2,441 | 41.50 | 5.90 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 17 | 1,800 | 42.00 | 6.15 | 0.00 | - | 2 | 9 |
| 0.01 | 0.00 | - | 4 | 2,060 | 42.50 | 6.70 | +0.05 | +0.75% | 2 | 3 |
| 0.01 | 0.00 | - | 3 | 3,490 | 43.00 | 6.92 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 200 | 2,508 | 43.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 553 | 44.00 | 8.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 124 | 206 | 44.50 | 8.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 1,600 | 45.00 | 9.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 305 | 46.00 | 10.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 357 | 47.00 | 10.95 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 83 | 48.00 | 12.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 57 | 49.00 | 13.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 136 | 50.00 | 14.85 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 131 | 55.00 | 18.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
