Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.35 | 0.00 | - | 84 | 82 | 25.00 | 0.01 | 0.00 | - | 40 | 32 |
| 5.50 | 0.00 | - | 4 | 3 | 26.00 | 0.01 | 0.00 | - | 10 | 172 |
| 4.40 | 0.00 | - | 1 | 3 | 27.00 | 0.03 | +0.02 | +200.00% | 516 | 677 |
| 2.80 | -0.75 | -21.13% | 106 | 54 | 28.00 | 0.06 | +0.01 | +20.00% | 211 | 435 |
| 2.01 | -0.66 | -24.72% | 188 | 13 | 29.00 | 0.15 | +0.06 | +66.67% | 143 | 593 |
| 1.50 | -0.47 | -23.86% | 26 | 783 | 29.50 | 0.25 | +0.09 | +56.25% | 132 | 276 |
| 1.14 | -0.41 | -26.45% | 509 | 433 | 30.00 | 0.40 | +0.16 | +66.67% | 997 | 2,398 |
| 0.81 | -0.38 | -31.93% | 819 | 493 | 30.50 | 0.61 | +0.20 | +47.62% | 194 | 460 |
| 0.59 | -0.28 | -32.56% | 1,212 | 1,384 | 31.00 | 0.87 | +0.23 | +35.94% | 429 | 3,717 |
| 0.40 | -0.22 | -35.48% | 705 | 5,485 | 31.50 | 1.18 | +0.34 | +40.48% | 68 | 3,069 |
| 0.26 | -0.17 | -38.64% | 1,543 | 5,639 | 32.00 | 1.56 | +0.40 | +34.48% | 59 | 1,240 |
| 0.17 | -0.11 | -39.29% | 198 | 1,339 | 32.50 | 1.87 | +0.45 | +31.69% | 80 | 355 |
| 0.11 | -0.08 | -42.11% | 463 | 1,639 | 33.00 | 2.41 | +0.48 | +24.87% | 124 | 361 |
| 0.08 | -0.04 | -33.33% | 229 | 837 | 33.50 | 2.67 | +0.25 | +10.33% | 2 | 166 |
| 0.05 | -0.03 | -37.50% | 1,220 | 2,216 | 34.00 | 3.20 | +0.30 | +10.34% | 16 | 1,192 |
| 0.03 | -0.03 | -50.00% | 39 | 745 | 34.50 | 3.80 | +0.50 | +15.15% | 3 | 405 |
| 0.03 | -0.01 | -25.00% | 817 | 5,115 | 35.00 | 4.29 | +0.44 | +11.43% | 35 | 24,152 |
| 0.02 | -0.01 | -33.33% | 4 | 1,298 | 35.50 | 4.60 | +0.71 | +18.25% | 6 | 796 |
| 0.01 | -0.01 | -50.00% | 1,490 | 2,890 | 36.00 | 5.34 | +0.45 | +9.20% | 22 | 731 |
| 0.01 | -0.01 | -50.00% | 11 | 375 | 36.50 | 5.65 | +0.40 | +7.62% | 3 | 11 |
| 0.02 | 0.00 | - | 20 | 1,952 | 37.00 | 6.30 | +0.50 | +8.62% | 5 | 582 |
| 0.01 | 0.00 | - | 1 | 262 | 37.50 | 5.66 | 0.00 | - | 3 | 18 |
| 0.01 | 0.00 | - | 71 | 3,502 | 38.00 | 7.15 | +0.28 | +4.08% | 9 | 819 |
| 0.01 | 0.00 | - | 25 | 119 | 38.50 | 7.25 | 0.00 | - | 1 | 8 |
| 0.02 | +0.01 | +100.00% | 10 | 1,324 | 39.00 | 8.15 | +0.35 | +4.49% | 1 | 430 |
| 0.01 | 0.00 | - | 1 | 121 | 39.50 | 8.25 | 0.00 | - | 5 | 25 |
| 0.01 | 0.00 | - | 8 | 3,317 | 40.00 | 9.15 | +0.86 | +10.37% | 2 | 541 |
| 0.01 | 0.00 | - | 3 | 18 | 40.50 | 9.11 | 0.00 | - | 2 | 8 |
| 0.01 | 0.00 | - | 7 | 532 | 41.00 | 10.33 | +0.73 | +7.60% | 2 | 836 |
| 0.01 | 0.00 | - | 1 | 846 | 42.00 | 11.15 | +0.61 | +5.79% | 2 | 1,079 |
| 0.01 | 0.00 | - | 45 | 471 | 43.00 | 12.15 | +1.00 | +8.97% | 1 | 218 |
| 0.01 | 0.00 | - | 2 | 454 | 44.00 | 13.15 | -0.15 | -1.13% | 1 | 117 |
| 0.01 | 0.00 | - | 100 | 1,048 | 45.00 | 10.08 | 0.00 | - | 3 | 41 |
| 0.01 | 0.00 | - | 1 | 128 | 46.00 | 15.00 | +1.05 | +7.53% | 1 | 52 |
| 0.03 | 0.00 | - | 16 | 183 | 47.00 | 15.60 | 0.00 | - | 98 | 71 |
| 0.08 | +0.06 | +300.00% | 1 | 219 | 48.00 | 16.25 | 0.00 | - | 14 | 14 |
| 0.02 | 0.00 | - | 142 | 369 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.01 | 0.00 | - | 1 | 543 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 88 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 254 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 263 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 83 | 55.00 | 23.20 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 5 | 137 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.