Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,783.37 +2,043.78 (+3.31%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517C00300000 | 2024-04-09 12:22PM EDT | 300.00 | 89.13 | 82.00 | 92.00 | 0.00 | - | - | 3 | 60.79% |
| DJX240517C00310000 | 2024-04-15 3:27PM EDT | 310.00 | 68.58 | 72.00 | 82.00 | 0.00 | - | - | 2 | 53.91% |
| DJX240517C00320000 | 2024-04-15 3:11PM EDT | 320.00 | 58.69 | 62.40 | 72.00 | 0.00 | - | - | 3 | 52.00% |
| DJX240517C00325000 | 2024-04-15 2:34PM EDT | 325.00 | 54.24 | 57.00 | 67.00 | 0.00 | - | - | 1 | 89.50% |
| DJX240517C00330000 | 2024-04-15 3:17PM EDT | 330.00 | 48.24 | 53.00 | 62.65 | 0.00 | - | - | 3 | 53.54% |
| DJX240517C00335000 | 2024-04-15 2:40PM EDT | 335.00 | 44.85 | 48.00 | 58.00 | 0.00 | - | - | 1 | 51.29% |
| DJX240517C00340000 | 2024-04-15 3:07PM EDT | 340.00 | 38.93 | 43.00 | 53.00 | 0.00 | - | 3 | 23 | 78.44% |
| DJX240517C00350000 | 2024-05-02 9:32AM EDT | 350.00 | 31.66 | 33.00 | 43.00 | 0.00 | - | 1 | 2 | 67.16% |
| DJX240517C00355000 | 2024-04-05 2:19PM EDT | 355.00 | 36.76 | 28.00 | 38.00 | 0.00 | - | 1 | 1 | 61.46% |
| DJX240517C00360000 | 2024-03-25 9:30AM EDT | 360.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DJX240517C00365000 | 2024-03-20 3:01PM EDT | 365.00 | 30.40 | 16.15 | 19.10 | 0.00 | - | - | 0 | 0.00% |
| DJX240517C00370000 | 2024-04-15 10:01AM EDT | 370.00 | 16.38 | 13.00 | 23.00 | 0.00 | - | 1 | 4 | 43.75% |
| DJX240517C00375000 | 2024-04-19 10:10AM EDT | 375.00 | 9.38 | 8.00 | 18.00 | 0.00 | - | 1 | 3 | 37.46% |
| DJX240517C00380000 | 2024-05-02 9:32AM EDT | 380.00 | 4.66 | 4.00 | 14.00 | 0.00 | - | 1 | 2,460 | 34.28% |
| DJX240517C00385000 | 2024-05-03 3:42PM EDT | 385.00 | 4.50 | 0.31 | 10.00 | +2.42 | +116.35% | 60 | 155 | 30.16% |
| DJX240517C00390000 | 2024-05-03 3:36PM EDT | 390.00 | 1.85 | 0.46 | 10.00 | +1.08 | +140.26% | 25 | 59 | 38.06% |
| DJX240517C00395000 | 2024-05-01 3:27PM EDT | 395.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 602 | 27.10% |
| DJX240517C00400000 | 2024-04-30 11:47AM EDT | 400.00 | 0.07 | 0.03 | 1.27 | 0.00 | - | 2 | 17 | 18.06% |
| DJX240517C00405000 | 2024-04-25 10:33AM EDT | 405.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 37.95% |
| DJX240517C00410000 | 2024-05-01 2:52PM EDT | 410.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.81% |
| DJX240517C00420000 | 2024-05-01 3:07PM EDT | 420.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 51.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517P00290000 | 2024-04-30 9:45AM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 51.17% |
| DJX240517P00300000 | 2024-04-22 2:35PM EDT | 300.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 48.83% |
| DJX240517P00310000 | 2024-04-19 2:28PM EDT | 310.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 84.45% |
| DJX240517P00325000 | 2024-04-30 9:45AM EDT | 325.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 70.34% |
| DJX240517P00335000 | 2024-04-19 1:03PM EDT | 335.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 61.02% |
| DJX240517P00340000 | 2024-04-29 11:04AM EDT | 340.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 55 | 56.37% |
| DJX240517P00345000 | 2024-04-30 1:17PM EDT | 345.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 17 | 76 | 51.72% |
| DJX240517P00350000 | 2024-04-24 4:11PM EDT | 350.00 | 0.26 | 0.01 | 4.80 | 0.00 | - | 2 | 3 | 60.25% |
| DJX240517P00355000 | 2024-04-24 4:13PM EDT | 355.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 54.85% |
| DJX240517P00360000 | 2024-04-29 3:41PM EDT | 360.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 9 | 56 | 49.38% |
| DJX240517P00365000 | 2024-04-29 11:33AM EDT | 365.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 43.80% |
| DJX240517P00370000 | 2024-05-03 3:27PM EDT | 370.00 | 0.30 | 0.05 | 10.00 | -0.68 | -69.39% | 14 | 54 | 57.84% |
| DJX240517P00375000 | 2024-05-03 3:32PM EDT | 375.00 | 0.50 | 0.00 | 4.80 | -1.39 | -73.54% | 28 | 61 | 32.11% |
| DJX240517P00380000 | 2024-05-03 10:53AM EDT | 380.00 | 1.41 | 0.05 | 10.00 | -1.28 | -47.58% | 4 | 200 | 43.76% |
| DJX240517P00385000 | 2024-05-03 4:01PM EDT | 385.00 | 2.25 | 0.57 | 10.00 | -3.50 | -60.87% | 46 | 52 | 36.02% |
| DJX240517P00390000 | 2024-05-03 9:30AM EDT | 390.00 | 4.60 | 0.05 | 10.00 | -5.50 | -54.46% | 1 | 30 | 27.29% |
| DJX240517P00395000 | 2024-05-03 2:13PM EDT | 395.00 | 8.20 | 3.00 | 13.00 | +3.45 | +72.63% | 2 | 3 | 26.97% |
| DJX240517P00400000 | 2024-03-15 1:26PM EDT | 400.00 | 12.85 | 14.00 | 24.00 | 0.00 | - | - | 1 | 53.86% |
| DJX240517P00405000 | 2024-04-04 9:54AM EDT | 405.00 | 12.05 | 12.00 | 22.00 | 0.00 | - | 2 | 2 | 33.78% |
| DJX240517P00410000 | 2024-04-04 9:54AM EDT | 410.00 | 16.08 | 17.00 | 27.00 | 0.00 | - | 2 | 2 | 38.43% |
© 2024 Yahoo. All rights reserved.