Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.25 | 0.00 | - | 56 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | 10 | 0 |
| 9.35 | 0.00 | - | - | 0 | 27.00 | 0.02 | 0.00 | - | 13 | 0 |
| 6.75 | 0.00 | - | 1 | 0 | 28.00 | 0.02 | 0.00 | - | 328 | 0 |
| - | - | - | - | - | 28.50 | 0.02 | 0.00 | - | 13 | 0 |
| 5.35 | 0.00 | - | 1 | 0 | 29.00 | 0.03 | 0.00 | - | 94 | 0 |
| - | - | - | - | - | 29.50 | 0.05 | 0.00 | - | 145 | 0 |
| 4.45 | 0.00 | - | 45 | 0 | 30.00 | 0.07 | 0.00 | - | 2,044 | 0 |
| - | - | - | - | - | 30.50 | 0.10 | 0.00 | - | 202 | 0 |
| 3.85 | 0.00 | - | 9 | 0 | 31.00 | 0.14 | 0.00 | - | 555 | 0 |
| 3.45 | 0.00 | - | 14 | 0 | 31.50 | 0.21 | 0.00 | - | 876 | 0 |
| 3.00 | 0.00 | - | 35 | 0 | 32.00 | 0.31 | 0.00 | - | 756 | 0 |
| 2.47 | 0.00 | - | 84 | 0 | 32.50 | 0.44 | 0.00 | - | 476 | 0 |
| 2.10 | 0.00 | - | 155 | 0 | 33.00 | 0.57 | 0.00 | - | 683 | 0 |
| 1.72 | 0.00 | - | 340 | 0 | 33.50 | 0.75 | 0.00 | - | 836 | 0 |
| 1.44 | 0.00 | - | 804 | 0 | 34.00 | 0.96 | 0.00 | - | 1,257 | 0 |
| 1.24 | 0.00 | - | 1,338 | 0 | 34.50 | 1.20 | 0.00 | - | 1,719 | 0 |
| 1.00 | 0.00 | - | 4,691 | 0 | 35.00 | 1.47 | 0.00 | - | 2,186 | 0 |
| 0.79 | 0.00 | - | 3,068 | 0 | 35.50 | 1.63 | 0.00 | - | 248 | 0 |
| 0.61 | 0.00 | - | 2,183 | 0 | 36.00 | 2.16 | 0.00 | - | 541 | 0 |
| 0.49 | 0.00 | - | 1,479 | 0 | 36.50 | 2.40 | 0.00 | - | 196 | 0 |
| 0.35 | 0.00 | - | 3,635 | 0 | 37.00 | 2.79 | 0.00 | - | 257 | 0 |
| 0.28 | 0.00 | - | 2,102 | 0 | 37.50 | 3.11 | 0.00 | - | 44 | 0 |
| 0.21 | 0.00 | - | 2,763 | 0 | 38.00 | 3.45 | 0.00 | - | 302 | 0 |
| 0.16 | 0.00 | - | 553 | 0 | 38.50 | 3.95 | 0.00 | - | 16 | 0 |
| 0.12 | 0.00 | - | 1,017 | 0 | 39.00 | 4.60 | 0.00 | - | 119 | 0 |
| 0.10 | 0.00 | - | 545 | 0 | 39.50 | 4.60 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 1,732 | 0 | 40.00 | 5.49 | 0.00 | - | 187 | 0 |
| 0.06 | 0.00 | - | 273 | 0 | 40.50 | 5.55 | 0.00 | - | 18 | 0 |
| 0.05 | 0.00 | - | 350 | 0 | 41.00 | 6.31 | 0.00 | - | 156 | 0 |
| 0.04 | 0.00 | - | 188 | 0 | 41.50 | 7.05 | 0.00 | - | 69 | 0 |
| 0.03 | 0.00 | - | 172 | 0 | 42.00 | 7.65 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 129 | 0 | 42.50 | 8.10 | 0.00 | - | 80 | 0 |
| 0.02 | 0.00 | - | 113 | 0 | 43.00 | 7.95 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1,042 | 0 | 43.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 154 | 0 | 44.00 | 9.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 44.50 | 10.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 686 | 0 | 45.00 | 10.30 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 20 | 0 | 45.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 223 | 0 | 46.00 | 7.96 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | - | 0 | 46.50 | 11.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 141 | 0 | 47.00 | 9.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 47.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 48.00 | 13.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 49.00 | 14.59 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 50.00 | 15.00 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 51.00 | 16.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 54.00 | 19.00 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 418 | 0 | 55.00 | 20.05 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.