Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.65-0.36 (-0.86%)
At close: 04:00PM EDT
41.85 +0.20 (+0.48%)
Pre-Market: 07:32AM EDT
In The Money
Show:ListStraddle
Calls
May 27, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
16.000.00-3325.000.010.00--2
13.200.00--330.000.010.00-416
6.000.00-71735.000.030.00-1,2271,202
-----36.000.060.00-412495
4.800.00-1136.500.090.00-2562
4.500.00-958537.000.070.00-152166
4.400.00-1137.500.060.00-92127
2.900.00-262538.000.100.00-1,2171,098
2.430.00-23138.500.260.00-74152
2.820.00-13510839.000.160.00-356780
2.180.00-281539.500.220.00-225371
2.000.00-32923740.000.300.00-1,7622,149
1.600.00-95358540.500.430.00-973593
1.240.00-1,07857241.000.530.00-2,1352,031
0.920.00-1,03979041.500.720.00-2,3701,864
0.700.00-2,8431,88642.001.020.00-1,5611,838
0.480.00-1,7871,26142.501.260.00-340608
0.310.00-4,0372,28143.001.740.00-2361,023
0.200.00-1,1301,62743.502.140.00-55444
0.120.00-7981,38244.002.520.00-1841,442
0.070.00-6161,07844.503.250.00-4209
0.050.00-45024,24845.003.600.00-14222,639
0.040.00-761,68245.504.100.00-43197
0.020.00-1371,80746.004.710.00-1341,101
0.030.00-3437846.504.250.00--58
0.030.00-591,78947.006.400.00-17253
0.030.00-2029347.506.900.00-1112
0.020.00-751,53448.006.350.00-38293
0.030.00-962148.507.950.00-34
0.020.00-472449.008.400.00-6264
0.020.00-4337,05650.009.400.00-2720,110
0.020.00-7251951.0010.460.00-173
0.030.00-437,87252.008.550.00-27,554
0.010.00-2295853.0011.770.00-2830
0.010.00-4924254.0011.000.00-16
0.010.00-7854955.0011.370.00-63
0.010.00-514756.0013.320.00--1
0.010.00-413457.0014.450.00-13
0.010.00-220160.0016.750.00-20
0.010.00-1212265.0021.600.00-40