Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.10 | -0.30 | -4.69% | 1 | 345 | 25.00 | 0.01 | 0.00 | - | 4 | 73 |
| 5.70 | 0.00 | - | 5 | 95 | 26.00 | 0.01 | 0.00 | - | 1 | 191 |
| 4.85 | 0.00 | - | 22 | 163 | 26.50 | 0.01 | 0.00 | - | 1 | 211 |
| 4.05 | -0.65 | -13.83% | 7 | 197 | 27.00 | 0.02 | 0.00 | - | 1 | 648 |
| 4.17 | 0.00 | - | 148 | 128 | 27.50 | 0.01 | 0.00 | - | 1 | 457 |
| 3.07 | -0.32 | -9.44% | 1 | 139 | 28.00 | 0.01 | 0.00 | - | 64 | 2,680 |
| 2.78 | 0.00 | - | 98 | 133 | 28.50 | 0.02 | +0.01 | +100.00% | 18 | 1,568 |
| 2.22 | 0.00 | - | 40 | 146 | 29.00 | 0.04 | +0.01 | +33.33% | 72 | 1,926 |
| 1.68 | -0.17 | -9.19% | 110 | 303 | 29.50 | 0.07 | +0.02 | +40.00% | 124 | 7,253 |
| 1.25 | -0.22 | -14.97% | 113 | 1,557 | 30.00 | 0.13 | +0.03 | +30.00% | 1,007 | 4,953 |
| 0.90 | -0.16 | -15.09% | 3,374 | 1,075 | 30.50 | 0.27 | +0.07 | +35.00% | 791 | 2,343 |
| 0.62 | -0.10 | -13.89% | 1,660 | 5,983 | 31.00 | 0.44 | +0.09 | +25.71% | 630 | 10,073 |
| 0.38 | -0.07 | -15.56% | 923 | 8,673 | 31.50 | 0.72 | +0.14 | +24.14% | 322 | 2,944 |
| 0.23 | -0.04 | -14.81% | 734 | 8,285 | 32.00 | 1.06 | +0.16 | +17.78% | 57 | 3,284 |
| 0.13 | -0.03 | -18.75% | 747 | 25,920 | 32.50 | 1.66 | +0.33 | +24.81% | 2 | 2,083 |
| 0.07 | -0.02 | -22.22% | 428 | 5,581 | 33.00 | 1.90 | +0.17 | +9.83% | 12 | 1,604 |
| 0.05 | 0.00 | - | 45 | 2,443 | 33.50 | 2.58 | +0.30 | +13.16% | 15 | 1,800 |
| 0.02 | 0.00 | - | 123 | 9,811 | 34.00 | 2.98 | +0.21 | +7.58% | 5 | 3,868 |
| 0.02 | 0.00 | - | 14 | 2,121 | 34.50 | 3.57 | +0.32 | +9.85% | 2 | 2,221 |
| 0.01 | 0.00 | - | 271 | 4,083 | 35.00 | 3.66 | 0.00 | - | 104 | 1,901 |
| 0.01 | -0.01 | -50.00% | 3 | 3,192 | 35.50 | 4.40 | +0.25 | +6.02% | 3 | 1,037 |
| 0.01 | 0.00 | - | 1 | 7,047 | 36.00 | 5.00 | +0.35 | +7.53% | 1 | 423 |
| 0.01 | 0.00 | - | 224 | 1,293 | 36.50 | 5.10 | 0.00 | - | 5 | 22 |
| 0.01 | 0.00 | - | 1 | 7,248 | 37.00 | 5.90 | +0.17 | +2.97% | 29 | 46 |
| 0.01 | 0.00 | - | 3 | 3,505 | 37.50 | 5.90 | 0.00 | - | 1 | 46 |
| 0.01 | 0.00 | - | 117 | 6,803 | 38.00 | 6.65 | 0.00 | - | 206 | 16 |
| 0.01 | 0.00 | - | 55 | 1,281 | 38.50 | 6.72 | 0.00 | - | 162 | 0 |
| 0.01 | 0.00 | - | 24 | 4,004 | 39.00 | 8.10 | +0.50 | +6.58% | 5 | 11 |
| 0.01 | 0.00 | - | 21 | 7,548 | 39.50 | 7.84 | 0.00 | - | 149 | 0 |
| 0.01 | 0.00 | - | 10 | 10,582 | 40.00 | 8.75 | 0.00 | - | 59 | 24 |
| 0.01 | 0.00 | - | 96 | 533 | 40.50 | 8.70 | 0.00 | - | 46 | 2 |
| 0.01 | 0.00 | - | 4 | 2,804 | 41.00 | 9.75 | 0.00 | - | 20 | 8 |
| 0.01 | 0.00 | - | 8 | 395 | 41.50 | 10.05 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 2,296 | 42.00 | 10.65 | 0.00 | - | 19 | 12 |
| 0.09 | 0.00 | - | - | 198 | 42.50 | 10.65 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 4 | 1,141 | 43.00 | 11.15 | 0.00 | - | 292 | 0 |
| 0.07 | 0.00 | - | - | 37 | 43.50 | 11.70 | 0.00 | - | 45 | 0 |
| 0.01 | 0.00 | - | 30 | 1,719 | 44.00 | 12.75 | 0.00 | - | 25 | 2 |
| 0.05 | 0.00 | - | - | 14 | 44.50 | 12.65 | 0.00 | - | 55 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 1,827 | 45.00 | 13.15 | 0.00 | - | 12 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 22 | 45.50 | 14.25 | 0.00 | - | 49 | 0 |
| 0.01 | 0.00 | - | 1 | 1,628 | 46.00 | 14.25 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 12 | 282 | 47.00 | 15.20 | 0.00 | - | 47 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 713 | 48.00 | 16.15 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 2 | 248 | 49.00 | 17.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 757 | 50.00 | 18.30 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 1 | 206 | 51.00 | 19.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 185 | 52.00 | 20.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 66 | 53.00 | 21.25 | 0.00 | - | 47 | 0 |
| 0.01 | 0.00 | - | 10 | 196 | 55.00 | 23.20 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 90 | 418 | 60.00 | 28.45 | 0.00 | - | 26 | 0 |
© 2024 Yahoo. All rights reserved.