Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.34-1.07 (-2.86%)
At close: 04:00PM EDT
36.43 +0.09 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 8, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
17.100.00---20.000.010.00-11
12.400.00--125.000.010.00-1022
-----29.000.010.00-146
6.75-2.05-23.30%15430.000.010.00-142853
6.450.00-4831.000.020.00-5100
-----32.000.02-0.01-33.33%19937
-----32.500.030.00-22321
3.41-1.19-25.87%1211533.000.040.00-280141
-----33.500.07+0.02+40.00%361,170
-----34.000.09+0.01+12.50%3,763293
-----34.500.14+0.05+55.56%382122
1.54-1.11-41.89%37110735.000.21+0.06+40.00%2,882625
2.200.00---35.500.33+0.13+65.00%25387
0.82-0.79-49.07%4,38616936.000.47+0.16+51.61%1,662464
0.53-0.75-58.59%4,25829536.500.70+0.32+84.21%750512
0.33-0.58-63.74%5,1521,17437.000.99+0.37+59.68%2,7091,271
0.19-0.50-72.46%1,5641,08937.501.36+0.49+56.32%550437
0.11-0.32-74.42%3,2021,86038.001.75+0.62+54.87%6551,043
0.07-0.24-77.42%4,6214,82638.502.19+0.78+55.32%531,025
0.04-0.15-78.95%2,9712,19139.002.69+0.86+46.99%181717
0.04-0.09-69.23%62388839.502.89+0.92+46.70%2148
0.03-0.07-70.00%7223,07640.003.68+0.96+35.29%422824
0.03-0.03-50.00%724,62240.504.10+0.99+31.83%333
0.02-0.03-60.00%494,15241.004.72+1.42+43.03%393,308
0.02-0.02-50.00%715341.505.06+1.34+36.02%7312
0.02-0.01-33.33%2223842.005.70+1.40+32.56%21232
0.02-0.01-33.33%2111042.50-----
0.02-0.01-33.33%1317143.006.43+0.54+9.17%1111
0.01-0.02-66.67%653243.50-----
0.020.00-554944.007.65+1.11+16.97%119179
0.01-0.01-50.00%13624945.008.90+1.45+19.46%5299
0.01-0.01-50.00%2239446.009.90+1.65+20.00%1426
0.010.00-548347.009.750.00-17
0.010.00-126748.0010.320.00-17
0.010.00-113349.0011.850.00-10
0.020.00-8317150.0012.820.00-10
0.010.00-14351.0012.650.00-100
0.010.00-5037352.0013.620.00-40
0.010.00-13553.00-----
0.010.00-30454.009.540.00--0
0.010.00-214055.0018.85+1.85+10.88%30
0.010.00-105660.00-----
0.010.00-204165.00-----