Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,849.08 -2,709.42 (-4.33%) CMC Crypto 200
1,290.54 -48.53 (-3.62%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:30.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.92 | -0.55 | -37.41% | 1,371 | 1,557 | 2024-05-03 | 0.18 | +0.08 | +72.73% | 3,443 | 4,953 |
| 1.03 | -0.52 | -33.55% | 580 | 433 | 2024-05-10 | 0.45 | +0.21 | +87.50% | 1,143 | 2,398 |
| 1.23 | -0.39 | -24.07% | 473 | 406 | 2024-05-17 | 0.62 | +0.23 | +58.97% | 3,040 | 4,365 |
| 1.43 | -0.48 | -25.13% | 137 | 112 | 2024-05-24 | 0.72 | +0.17 | +30.91% | 519 | 590 |
| 1.60 | -0.37 | -18.78% | 268 | 448 | 2024-05-31 | 0.88 | +0.21 | +31.34% | 171 | 704 |
| 1.75 | -0.43 | -19.72% | 52 | 26 | 2024-06-07 | 0.95 | +0.22 | +30.14% | 48 | 665 |
| 2.02 | -0.32 | -13.68% | 693 | 4,917 | 2024-06-21 | 1.17 | +0.25 | +27.17% | 802 | 21,689 |
| 2.42 | -0.35 | -12.64% | 89 | 403 | 2024-07-19 | 1.50 | +0.24 | +19.05% | 372 | 4,368 |
| 2.95 | -0.35 | -10.61% | 446 | 740 | 2024-08-16 | 2.01 | +0.29 | +16.86% | 1,121 | 10,593 |
| 3.35 | -0.35 | -9.46% | 21 | 389 | 2024-09-20 | 2.23 | +0.24 | +12.06% | 8,163 | 5,332 |
| 3.63 | -0.35 | -8.79% | 91 | 404 | 2024-10-18 | 2.37 | +0.17 | +7.73% | 3,511 | 13,410 |
| 4.07 | -0.28 | -6.44% | 15 | 42 | 2024-11-15 | 2.71 | +0.16 | +6.27% | 1,228 | 1,806 |
| 4.36 | -0.29 | -6.24% | 77 | 299 | 2024-12-20 | 2.95 | +0.24 | +8.86% | 559 | 4,258 |
| 4.45 | -0.45 | -9.18% | 2,281 | 28,006 | 2025-01-17 | 3.05 | +0.23 | +8.16% | 352 | 33,925 |
| 5.05 | -0.35 | -6.48% | 45 | 677 | 2025-03-21 | 3.40 | +0.30 | +9.68% | 16 | 16,085 |
| 5.75 | -0.25 | -4.17% | 11 | 534 | 2025-06-20 | 3.78 | +0.20 | +5.59% | 1,405 | 5,155 |
| 6.35 | -0.55 | -7.97% | 283 | 917 | 2025-09-19 | 4.10 | +0.17 | +4.33% | 11 | 5,937 |
| 6.90 | -0.40 | -5.48% | 257 | 2,098 | 2025-12-19 | 4.50 | +0.20 | +4.65% | 2 | 3,490 |
| 7.05 | -0.40 | -5.37% | 375 | 2,213 | 2026-01-16 | 4.60 | +0.20 | +4.55% | 983 | 8,871 |
| 7.95 | -0.65 | -7.56% | 11 | 360 | 2026-06-18 | 4.95 | +0.10 | +2.06% | 57 | 1,747 |
| 8.60 | -0.50 | -5.49% | 676 | 1,968 | 2026-12-18 | 5.48 | +0.21 | +3.98% | 201 | 3,089 |
© 2024 Yahoo. All rights reserved.