Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.05 | 0.00 | - | - | 2 | 25.00 | 0.01 | 0.00 | - | 8 | 140 |
| - | - | - | - | - | 26.00 | 0.05 | +0.01 | +25.00% | 8 | 40 |
| 4.35 | 0.00 | - | 18 | 18 | 27.00 | 0.09 | +0.02 | +28.57% | 28 | 100 |
| 3.19 | -0.79 | -19.85% | 1 | 1 | 28.00 | 0.20 | +0.06 | +42.86% | 42 | 464 |
| 2.35 | -0.31 | -11.65% | 17 | 42 | 29.00 | 0.40 | +0.12 | +42.86% | 92 | 2,518 |
| 1.53 | -0.38 | -19.90% | 54 | 112 | 30.00 | 0.70 | +0.15 | +27.27% | 483 | 590 |
| 0.97 | -0.24 | -19.83% | 447 | 772 | 31.00 | 1.21 | +0.27 | +28.72% | 255 | 2,326 |
| 0.59 | -0.23 | -28.05% | 739 | 2,503 | 32.00 | 1.71 | +0.18 | +11.76% | 6 | 918 |
| 0.35 | -0.15 | -30.00% | 149 | 1,308 | 33.00 | 2.60 | +0.39 | +17.65% | 67 | 408 |
| 0.21 | -0.06 | -22.22% | 120 | 1,103 | 34.00 | 3.30 | +0.33 | +11.11% | 8 | 414 |
| 0.12 | -0.05 | -29.41% | 228 | 3,298 | 35.00 | 4.35 | +0.50 | +12.99% | 2 | 909 |
| 0.09 | -0.01 | -10.00% | 3 | 1,022 | 36.00 | 5.11 | +0.26 | +5.36% | 9 | 320 |
| 0.05 | -0.02 | -28.57% | 53 | 1,361 | 37.00 | 5.92 | 0.00 | - | 3 | 398 |
| 0.03 | -0.01 | -25.00% | 18 | 817 | 38.00 | 6.82 | 0.00 | - | 4 | 220 |
| 0.04 | +0.01 | +33.33% | 14 | 559 | 39.00 | 8.23 | +0.36 | +4.57% | 3 | 201 |
| 0.03 | 0.00 | - | 42 | 1,226 | 40.00 | 8.64 | 0.00 | - | 1 | 334 |
| 0.02 | -0.01 | -33.33% | 29 | 446 | 41.00 | 9.75 | 0.00 | - | 1 | 71 |
| 0.01 | 0.00 | - | 5 | 382 | 42.00 | 10.65 | 0.00 | - | 29 | 54 |
| 0.02 | 0.00 | - | 10 | 169 | 43.00 | 12.10 | +0.51 | +4.40% | 10 | 58 |
| 0.02 | 0.00 | - | 52 | 552 | 44.00 | 12.25 | 0.00 | - | 1 | 31 |
| 0.02 | 0.00 | - | 10 | 630 | 45.00 | 13.38 | 0.00 | - | 2 | 15 |
| 0.02 | 0.00 | - | 42 | 59 | 46.00 | 11.36 | 0.00 | - | 40 | 29 |
| 0.01 | 0.00 | - | 2 | 341 | 47.00 | 9.90 | 0.00 | - | 20 | 94 |
| 0.05 | 0.00 | - | 2 | 456 | 48.00 | 16.40 | 0.00 | - | 1 | 11 |
| 0.05 | 0.00 | - | 4 | 25 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 413 | 50.00 | 18.75 | 0.00 | - | 12 | 35 |
| 0.04 | 0.00 | - | 5 | 14 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 12 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 102 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 623 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 50 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.