Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.22 | -95.65% | 4,748 | 5,561 | 2024-05-10 | 0.13 | -0.02 | -13.33% | 5,250 | 5,967 |
| 0.39 | -0.17 | -30.36% | 3,556 | 5,087 | 2024-05-17 | 0.50 | +0.05 | +11.11% | 4,200 | 12,589 |
| 0.65 | -0.14 | -17.72% | 288 | 1,710 | 2024-05-24 | 0.69 | +0.07 | +11.29% | 349 | 1,495 |
| 0.81 | -0.18 | -18.18% | 296 | 2,083 | 2024-05-31 | 0.77 | +0.02 | +2.67% | 1,355 | 2,467 |
| 0.96 | -0.23 | -19.33% | 450 | 1,553 | 2024-06-07 | 0.93 | +0.03 | +3.33% | 441 | 1,257 |
| 1.12 | -0.19 | -14.50% | 136 | 366 | 2024-06-14 | 1.03 | +0.03 | +3.00% | 13 | 411 |
| 1.20 | -0.23 | -16.08% | 830 | 8,165 | 2024-06-21 | 1.11 | +0.03 | +2.78% | 1,001 | 22,540 |
| 1.49 | -0.05 | -3.25% | 30 | 12 | 2024-06-28 | 1.23 | +0.11 | +9.82% | 4 | 24 |
| 1.68 | -0.15 | -8.20% | 292 | 2,813 | 2024-07-19 | 1.45 | +0.08 | +5.84% | 75 | 6,423 |
| 2.28 | -0.17 | -6.94% | 1,231 | 13,912 | 2024-08-16 | 2.05 | +0.07 | +3.54% | 1,152 | 22,708 |
| 2.66 | -0.19 | -6.67% | 54 | 1,140 | 2024-09-20 | 2.28 | +0.06 | +2.70% | 569 | 23,686 |
| 3.05 | -0.15 | -4.69% | 39 | 511 | 2024-10-18 | 2.44 | +0.02 | +0.83% | 110 | 18,006 |
| 3.45 | -0.09 | -2.54% | 6 | 324 | 2024-11-15 | 2.80 | +0.06 | +2.19% | 273 | 5,419 |
| 3.75 | -0.10 | -2.60% | 67 | 2,769 | 2024-12-20 | 2.98 | +0.02 | +0.68% | 1,149 | 7,681 |
| 3.95 | -0.20 | -4.82% | 150 | 26,900 | 2025-01-17 | 3.15 | +0.05 | +1.61% | 105 | 38,148 |
| 4.45 | -0.15 | -3.26% | 26 | 941 | 2025-03-21 | 3.50 | +0.05 | +1.45% | 27 | 16,294 |
| 5.11 | -0.14 | -2.67% | 196 | 929 | 2025-06-20 | 3.90 | -0.05 | -1.27% | 1 | 12,133 |
| 5.75 | -0.25 | -4.17% | 27 | 1,376 | 2025-09-19 | 4.40 | +0.10 | +2.33% | 5 | 8,300 |
| 6.30 | -0.15 | -2.33% | 3 | 2,125 | 2025-12-19 | 4.65 | 0.00 | - | 100 | 4,016 |
| 6.50 | -0.15 | -2.26% | 100 | 2,899 | 2026-01-16 | 4.77 | +0.02 | +0.42% | 16 | 13,016 |
| 7.10 | -0.30 | -4.05% | 43 | 775 | 2026-06-18 | 5.33 | +0.18 | +3.50% | 2 | 3,099 |
| 7.95 | -0.19 | -2.33% | 98 | 3,857 | 2026-12-18 | 5.20 | -0.35 | -6.31% | 20 | 6,320 |
© 2024 Yahoo. All rights reserved.