Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:30.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.90 | +0.45 | +10.44% | 71 | 286 | 2024-04-26 | 0.05 | -0.02 | -28.57% | 2,482 | 4,036 |
| 4.90 | 0.00 | - | 34 | 314 | 2024-05-03 | 0.11 | -0.02 | -15.38% | 868 | 758 |
| 4.85 | 0.00 | - | 32 | 43 | 2024-05-10 | 0.18 | -0.01 | -5.26% | 59 | 543 |
| 4.95 | +0.25 | +5.32% | 11 | 167 | 2024-05-17 | 0.23 | -0.02 | -8.00% | 1,097 | 878 |
| 5.15 | 0.00 | - | 6 | 61 | 2024-05-24 | 0.32 | +0.03 | +10.34% | 115 | 156 |
| 5.18 | 0.00 | - | 6 | 14 | 2024-05-31 | 0.38 | +0.05 | +15.15% | 49 | 138 |
| 5.40 | 0.00 | - | 16 | 4,659 | 2024-06-21 | 0.50 | -0.02 | -3.85% | 1,858 | 14,751 |
| 5.65 | +0.05 | +0.89% | 6 | 139 | 2024-07-19 | 0.69 | -0.04 | -5.48% | 337 | 1,608 |
| 6.15 | +0.26 | +4.41% | 13 | 264 | 2024-08-16 | 1.07 | -0.02 | -1.83% | 91 | 7,409 |
| 6.35 | -0.12 | -1.85% | 2 | 158 | 2024-09-20 | 1.29 | +0.02 | +1.57% | 11 | 4,466 |
| 6.75 | +0.07 | +1.05% | 2 | 209 | 2024-10-18 | 1.38 | -0.10 | -6.76% | 61 | 10,700 |
| 6.91 | +0.26 | +3.91% | 1 | 12 | 2024-11-15 | 1.73 | +0.13 | +8.12% | 1 | 1,691 |
| 7.25 | 0.00 | - | 8 | 208 | 2024-12-20 | 1.80 | -0.07 | -3.74% | 26 | 4,120 |
| 7.59 | +0.14 | +1.88% | 2,665 | 25,214 | 2025-01-17 | 1.96 | +0.03 | +1.55% | 58 | 32,219 |
| 8.10 | +0.10 | +1.25% | 10 | 553 | 2025-03-21 | 2.25 | -0.01 | -0.44% | 354 | 13,088 |
| 8.75 | +0.10 | +1.17% | 1 | 351 | 2025-06-20 | 2.72 | +0.10 | +3.82% | 2 | 4,327 |
| 9.35 | +0.15 | +1.63% | 1 | 831 | 2025-09-19 | 3.05 | 0.00 | - | 10 | 2,170 |
| 9.90 | -0.15 | -1.49% | 6 | 2,288 | 2025-12-19 | 3.50 | 0.00 | - | 2 | 3,042 |
| 9.98 | +0.14 | +1.42% | 8 | 1,876 | 2026-01-16 | 3.50 | 0.00 | - | 58 | 7,154 |
| 10.80 | 0.00 | - | 1 | 177 | 2026-06-18 | 3.85 | 0.00 | - | 1,001 | 1,671 |
| 11.65 | -0.10 | -0.85% | 6 | 1,251 | 2026-12-18 | 4.35 | -0.15 | -3.33% | 4 | 2,034 |
© 2024 Yahoo. All rights reserved.