Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.80 | 0.00 | - | 13 | 542 | 15.00 | 0.01 | -0.01 | -50.00% | 2 | 564 |
| 26.02 | 0.00 | - | 2 | 95 | 18.00 | 0.01 | 0.00 | - | 2 | 595 |
| - | - | - | - | - | 19.00 | 0.08 | 0.00 | - | 2 | 59 |
| 15.75 | -0.65 | -3.96% | 2 | 838 | 20.00 | 0.02 | +0.01 | +100.00% | 10 | 7,819 |
| 23.15 | 0.00 | - | 3 | 11 | 21.00 | 0.01 | 0.00 | - | 5 | 128 |
| 18.75 | 0.00 | - | 1 | 2 | 22.00 | 0.04 | 0.00 | - | 2 | 166 |
| 21.60 | 0.00 | - | 1 | 360 | 23.00 | 0.03 | 0.00 | - | 2 | 3,229 |
| 12.55 | 0.00 | - | 1 | 6 | 24.00 | 0.05 | 0.00 | - | 8 | 549 |
| 10.14 | -1.43 | -12.36% | 1 | 3,174 | 25.00 | 0.08 | +0.02 | +33.33% | 34 | 8,041 |
| 10.55 | 0.00 | - | 7 | 57 | 26.00 | 0.11 | 0.00 | - | 2 | 329 |
| 15.25 | 0.00 | - | 10 | 3,925 | 27.00 | 0.17 | 0.00 | - | 26 | 11,851 |
| 7.95 | -0.73 | -8.41% | 6 | 189 | 28.00 | 0.26 | +0.03 | +13.04% | 28 | 1,443 |
| 7.15 | 0.00 | - | 11 | 60 | 29.00 | 0.38 | +0.03 | +8.57% | 18 | 882 |
| 5.94 | -0.26 | -4.19% | 11 | 4,704 | 30.00 | 0.54 | +0.07 | +14.89% | 486 | 14,910 |
| 5.45 | 0.00 | - | 2 | 327 | 31.00 | 0.76 | +0.12 | +18.75% | 80 | 569 |
| 4.19 | -0.41 | -8.91% | 249 | 4,879 | 32.00 | 1.03 | +0.13 | +14.44% | 5,289 | 10,036 |
| 3.60 | -0.90 | -20.00% | 46 | 537 | 33.00 | 1.30 | +0.17 | +15.04% | 95 | 6,459 |
| 3.15 | -0.35 | -10.00% | 1 | 690 | 34.00 | 1.73 | +0.26 | +17.69% | 44 | 9,509 |
| 2.44 | -0.39 | -13.78% | 449 | 7,406 | 35.00 | 2.15 | +0.25 | +13.16% | 532 | 16,238 |
| 2.01 | -0.34 | -14.47% | 646 | 2,062 | 36.00 | 2.73 | +0.36 | +15.19% | 338 | 4,592 |
| 1.57 | -0.27 | -14.67% | 445 | 7,431 | 37.00 | 3.35 | +0.38 | +12.79% | 156 | 12,697 |
| 1.27 | -0.25 | -16.45% | 620 | 5,981 | 38.00 | 4.05 | +0.53 | +15.06% | 28 | 8,313 |
| 0.97 | -0.26 | -21.14% | 353 | 5,603 | 39.00 | 4.80 | +0.40 | +9.09% | 34 | 7,437 |
| 0.76 | -0.13 | -14.61% | 1,058 | 22,052 | 40.00 | 5.55 | +0.45 | +8.82% | 221 | 18,270 |
| 0.57 | -0.12 | -17.39% | 9 | 3,883 | 41.00 | 6.42 | +0.47 | +7.90% | 20 | 7,578 |
| 0.44 | -0.15 | -25.42% | 287 | 11,691 | 42.00 | 7.26 | +0.56 | +8.36% | 5,006 | 12,098 |
| 0.34 | -0.08 | -19.05% | 115 | 6,381 | 43.00 | 8.25 | +0.65 | +8.55% | 21 | 4,098 |
| 0.27 | -0.09 | -25.00% | 176 | 3,676 | 44.00 | 9.21 | +0.66 | +7.72% | 7 | 6,426 |
| 0.21 | -0.07 | -25.00% | 436 | 50,058 | 45.00 | 10.00 | +0.55 | +5.82% | 254 | 33,964 |
| 0.17 | -0.05 | -22.73% | 21 | 10,195 | 46.00 | 11.07 | +0.62 | +5.93% | 5 | 2,909 |
| 0.13 | -0.04 | -23.53% | 654 | 12,620 | 47.00 | 12.10 | +0.79 | +6.98% | 1 | 6,992 |
| 0.13 | -0.02 | -13.33% | 5 | 6,459 | 48.00 | 12.23 | 0.00 | - | 1 | 3,837 |
| 0.09 | -0.06 | -40.00% | 62 | 2,587 | 49.00 | 12.83 | 0.00 | - | 3 | 610 |
| 0.07 | -0.04 | -36.36% | 1,070 | 30,974 | 50.00 | 15.07 | +0.67 | +4.65% | 1 | 3,472 |
| 0.05 | -0.01 | -16.67% | 39 | 23,965 | 55.00 | 19.25 | 0.00 | - | 4 | 17 |
| 0.03 | -0.01 | -25.00% | 7 | 10,256 | 60.00 | 19.00 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 8 | 4,882 | 65.00 | 27.60 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 4,035 | 70.00 | 20.30 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 2 | 6,967 | 75.00 | 26.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.