Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 8, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.10 | 0.00 | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| 12.40 | 0.00 | - | - | 1 | 25.00 | 0.01 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 29.00 | 0.01 | 0.00 | - | 14 | 6 |
| 6.75 | -2.05 | -23.30% | 1 | 54 | 30.00 | 0.01 | 0.00 | - | 142 | 853 |
| 6.45 | 0.00 | - | 4 | 8 | 31.00 | 0.02 | 0.00 | - | 5 | 100 |
| - | - | - | - | - | 32.00 | 0.02 | -0.01 | -33.33% | 199 | 37 |
| - | - | - | - | - | 32.50 | 0.03 | 0.00 | - | 223 | 21 |
| 3.41 | -1.19 | -25.87% | 121 | 15 | 33.00 | 0.04 | 0.00 | - | 280 | 141 |
| - | - | - | - | - | 33.50 | 0.07 | +0.02 | +40.00% | 36 | 1,170 |
| - | - | - | - | - | 34.00 | 0.09 | +0.01 | +12.50% | 3,763 | 293 |
| - | - | - | - | - | 34.50 | 0.14 | +0.05 | +55.56% | 382 | 122 |
| 1.54 | -1.11 | -41.89% | 371 | 107 | 35.00 | 0.21 | +0.06 | +40.00% | 2,882 | 625 |
| 2.20 | 0.00 | - | - | - | 35.50 | 0.33 | +0.13 | +65.00% | 253 | 87 |
| 0.82 | -0.79 | -49.07% | 4,386 | 169 | 36.00 | 0.47 | +0.16 | +51.61% | 1,662 | 464 |
| 0.53 | -0.75 | -58.59% | 4,258 | 295 | 36.50 | 0.70 | +0.32 | +84.21% | 750 | 512 |
| 0.33 | -0.58 | -63.74% | 5,152 | 1,174 | 37.00 | 0.99 | +0.37 | +59.68% | 2,709 | 1,271 |
| 0.19 | -0.50 | -72.46% | 1,564 | 1,089 | 37.50 | 1.36 | +0.49 | +56.32% | 550 | 437 |
| 0.11 | -0.32 | -74.42% | 3,202 | 1,860 | 38.00 | 1.75 | +0.62 | +54.87% | 655 | 1,043 |
| 0.07 | -0.24 | -77.42% | 4,621 | 4,826 | 38.50 | 2.19 | +0.78 | +55.32% | 53 | 1,025 |
| 0.04 | -0.15 | -78.95% | 2,971 | 2,191 | 39.00 | 2.69 | +0.86 | +46.99% | 181 | 717 |
| 0.04 | -0.09 | -69.23% | 623 | 888 | 39.50 | 2.89 | +0.92 | +46.70% | 2 | 148 |
| 0.03 | -0.07 | -70.00% | 722 | 3,076 | 40.00 | 3.68 | +0.96 | +35.29% | 422 | 824 |
| 0.03 | -0.03 | -50.00% | 72 | 4,622 | 40.50 | 4.10 | +0.99 | +31.83% | 3 | 33 |
| 0.02 | -0.03 | -60.00% | 49 | 4,152 | 41.00 | 4.72 | +1.42 | +43.03% | 39 | 3,308 |
| 0.02 | -0.02 | -50.00% | 7 | 153 | 41.50 | 5.06 | +1.34 | +36.02% | 7 | 312 |
| 0.02 | -0.01 | -33.33% | 22 | 238 | 42.00 | 5.70 | +1.40 | +32.56% | 21 | 232 |
| 0.02 | -0.01 | -33.33% | 21 | 110 | 42.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 13 | 171 | 43.00 | 6.43 | +0.54 | +9.17% | 1 | 111 |
| 0.01 | -0.02 | -66.67% | 65 | 32 | 43.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 549 | 44.00 | 7.65 | +1.11 | +16.97% | 119 | 179 |
| 0.01 | -0.01 | -50.00% | 136 | 249 | 45.00 | 8.90 | +1.45 | +19.46% | 52 | 99 |
| 0.01 | -0.01 | -50.00% | 22 | 394 | 46.00 | 9.90 | +1.65 | +20.00% | 14 | 26 |
| 0.01 | 0.00 | - | 5 | 483 | 47.00 | 9.75 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 1 | 267 | 48.00 | 10.32 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 1 | 133 | 49.00 | 11.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 83 | 171 | 50.00 | 12.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 43 | 51.00 | 12.65 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 50 | 373 | 52.00 | 13.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 35 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 4 | 54.00 | 9.54 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 140 | 55.00 | 18.85 | +1.85 | +10.88% | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 56 | 60.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 41 | 65.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
