Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | +0.40 | +16.33% | 1,134 | 37,832 | 2023-12-15 | 0.10 | -0.09 | -47.37% | 258 | 14,779 |
| 3.05 | +0.77 | +33.77% | 105 | 870 | 2023-12-22 | 0.20 | -0.11 | -35.48% | 57 | 513 |
| 3.20 | +0.30 | +10.34% | 76 | 662 | 2023-12-29 | 0.30 | -0.11 | -26.83% | 48 | 1,381 |
| 3.35 | +0.35 | +11.67% | 13 | 36 | 2024-01-05 | 0.40 | -0.15 | -27.27% | 63 | 984 |
| 3.50 | +0.42 | +13.64% | 105 | 23 | 2024-01-12 | 0.56 | -0.15 | -21.13% | 50 | 338 |
| 3.60 | +0.45 | +14.29% | 330 | 70,466 | 2024-01-19 | 0.66 | -0.16 | -19.51% | 406 | 29,350 |
| - | - | - | - | - | 2024-01-26 | 1.05 | -0.20 | -16.00% | 4 | - |
| 4.45 | +0.40 | +9.88% | 34 | 686 | 2024-02-16 | 1.39 | -0.18 | -11.46% | 33 | 2,962 |
| 4.85 | +0.20 | +4.30% | 212 | 8,147 | 2024-03-15 | 1.69 | -0.20 | -10.58% | 62 | 9,041 |
| 5.45 | +1.05 | +23.86% | 14 | 1,834 | 2024-04-19 | 2.02 | -0.24 | -10.62% | 103 | 15,839 |
| 6.39 | +0.29 | +4.75% | 11 | 18,845 | 2024-06-21 | 2.72 | -0.20 | -6.85% | 2,100 | 5,431 |
| 6.70 | +0.55 | +8.94% | 155 | 39 | 2024-07-19 | 2.90 | -0.15 | -4.92% | 103 | 228 |
| 7.45 | +0.55 | +7.97% | 7 | 5,912 | 2024-09-20 | 3.50 | -0.10 | -2.78% | 12 | 5,515 |
| 8.30 | +0.25 | +3.11% | 9 | 16,270 | 2025-01-17 | 4.14 | -0.26 | -5.91% | 78 | 8,767 |
| 9.90 | 0.00 | - | 1 | 4 | 2025-09-19 | 5.70 | 0.00 | - | 1 | 4 |
| 11.00 | +1.00 | +10.00% | 4 | 4,168 | 2025-12-19 | 5.55 | -0.55 | -9.02% | 10 | 465 |
| 11.03 | +0.28 | +2.60% | 3 | 1,025 | 2026-01-16 | 5.85 | 0.00 | - | 9 | 340 |
© 2023 Yahoo. All rights reserved.