![Intel Corporation](/common/images/company/N_INTC.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 6.20 | 6.95 | 6.37 | 6.575 | 0.10 | 1.59 % | 52 | 127 | 7/26/2024 |
26.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 2.38 | 5.00 | 4.40 | 3.69 | -0.27 | -5.78 % | 11 | 11 | 7/26/2024 |
28.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.50 | 1.78 | 1.82 | 1.74 | 1.80 | 0.04 | 2.35 % | 49 | 153 | 7/26/2024 |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.50 | 1.25 | 1.28 | 1.25 | 1.265 | 0.06 | 5.04 % | 2,036 | 537 | 7/26/2024 |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 0.84 | 0.87 | 0.83 | 0.855 | 0.03 | 3.75 % | 1,854 | 2,144 | 7/26/2024 |
33.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 0.42 | 0.44 | 0.40 | 0.43 | -0.03 | -6.98 % | 2,497 | 7,125 | 7/26/2024 |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 0.16 | 0.17 | 0.15 | 0.165 | -0.03 | -16.67 % | 862 | 9,038 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.02 | 0.03 | 0.04 | 0.025 | 0.02 | 100.00 % | 97 | 1,352 | 7/26/2024 |
25.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.05 | -17.86 % | 503 | 2,305 | 7/26/2024 |
29.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.50 | 0.53 | 0.60 | 0.57 | 0.565 | 0.03 | 5.56 % | 399 | 885 | 7/26/2024 |
30.00 | 0.69 | 0.71 | 0.70 | 0.70 | -0.10 | -12.50 % | 1,259 | 3,486 | 7/26/2024 |
30.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 1.61 | 1.65 | 1.66 | 1.63 | -0.15 | -8.29 % | 944 | 3,383 | 7/26/2024 |
32.50 | 1.91 | 2.05 | 1.99 | 1.98 | -0.12 | -5.69 % | 1,172 | 2,965 | 7/26/2024 |
33.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.50 | 2.12 | 2.70 | 2.71 | 2.41 | -0.09 | -3.21 % | 425 | 1,220 | 7/26/2024 |
34.00 | 2.42 | 3.50 | 3.10 | 2.96 | -0.08 | -2.52 % | 265 | 1,599 | 7/26/2024 |
34.50 | 3.40 | 3.50 | 3.55 | 3.45 | 0.55 | 18.33 % | 95 | 781 | 7/26/2024 |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 3.05 | 4.80 | 4.75 | 3.925 | -0.22 | -4.43 % | 369 | 1,543 | 7/26/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.