Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Calls
20 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.25 | 0.00 | - | 1 | 17 | 9.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 10 | 312 | 10.00 | 0.02 | 0.00 | - | 1 | 0 |
| 7.50 | 0.00 | - | 1 | 2,048 | 10.50 | 0.03 | 0.00 | - | 50 | 51 |
| 7.20 | 0.00 | - | 8 | 4,201 | 11.00 | 0.03 | 0.00 | - | 80 | 87 |
| 6.70 | 0.00 | - | 2 | 515 | 11.50 | 0.06 | 0.00 | - | 819 | 1,186 |
| 5.85 | -0.60 | -9.30% | 8 | 1,205 | 12.00 | 0.07 | +0.01 | +16.67% | 23 | 600 |
| 5.47 | -0.33 | -5.69% | 3 | 876 | 12.50 | 0.17 | 0.00 | - | 4 | 2,460 |
| 5.15 | -0.40 | -7.21% | 27 | 2,499 | 13.00 | 0.20 | +0.04 | +25.00% | 215 | 18,194 |
| 4.75 | 0.00 | - | 4 | 253 | 13.50 | 0.31 | +0.02 | +6.90% | 140 | 340 |
| 4.55 | -0.25 | -5.21% | 25 | 4,238 | 14.00 | 0.45 | 0.00 | - | 140 | 8,392 |
| 4.30 | -0.15 | -3.37% | 10 | 557 | 14.50 | 0.63 | +0.02 | +3.28% | 485 | 76 |
| 3.83 | +0.13 | +3.51% | 114 | 1,209 | 15.00 | 0.82 | +0.09 | +12.33% | 2 | 73,469 |
| 3.25 | -0.24 | -6.88% | 29 | 922 | 16.00 | 1.33 | +0.11 | +9.02% | 33 | 9,716 |
| 2.93 | -0.21 | -6.69% | 64 | 30,526 | 17.00 | 1.95 | +0.14 | +7.73% | 70 | 30,201 |
| 2.60 | -0.29 | -10.03% | 8,684 | 23,716 | 18.00 | 2.60 | +0.04 | +1.56% | 8,694 | 9,500 |
| 2.35 | -0.05 | -2.08% | 2 | 29,659 | 19.00 | 3.35 | +0.15 | +4.69% | 22 | 29,570 |
| 2.10 | -0.21 | -9.09% | 232 | 45,973 | 20.00 | 4.10 | 0.00 | - | 2 | 913 |
| 1.95 | -0.14 | -6.70% | 33 | 164 | 21.00 | 4.90 | +0.20 | +4.26% | 3 | 392 |
| 1.72 | -0.20 | -10.42% | 21,156 | 15,966 | 22.00 | 5.60 | +0.20 | +3.70% | 6 | 216 |
| 1.71 | +0.03 | +1.79% | 2 | 5,478 | 23.00 | 6.20 | 0.00 | - | 2 | 116 |
| 1.63 | +0.04 | +2.52% | 15 | 1,287 | 24.00 | 7.10 | 0.00 | - | 27 | 251 |
| 1.39 | -0.19 | -12.03% | 25 | 24,855 | 25.00 | 8.00 | 0.00 | - | 8 | 139 |
| 1.27 | -0.14 | -9.93% | 2 | 206 | 26.00 | 8.75 | 0.00 | - | 1 | 26 |
| 1.27 | -0.03 | -2.31% | 2 | 809 | 27.00 | 9.85 | -0.55 | -5.29% | 1 | 3 |
| 1.13 | -0.06 | -5.04% | 6 | 8,034 | 28.00 | 10.55 | 0.00 | - | 1 | 4 |
| 1.04 | 0.00 | - | 55 | 448 | 29.00 | - | - | - | - | - |
| 1.00 | -0.09 | -8.26% | 48 | 23,184 | 30.00 | 12.45 | 0.00 | - | 27 | 76 |
| 0.96 | -0.03 | -3.03% | 2 | 1,613 | 31.00 | 14.55 | 0.00 | - | 1 | 34 |
| 0.91 | -0.11 | -10.78% | 3 | 7,426 | 32.00 | - | - | - | - | - |
| 0.86 | -0.12 | -12.24% | 41 | 1,557 | 33.00 | - | - | - | - | - |
| 0.82 | -0.10 | -10.87% | 2 | 1,482 | 34.00 | - | - | - | - | - |
| 0.80 | +0.05 | +6.67% | 1 | 47,584 | 35.00 | 16.24 | 0.00 | - | 10 | 372 |
| 0.78 | 0.00 | - | 10 | 1,087 | 36.00 | 17.70 | 0.00 | - | 282 | 282 |
| 0.73 | -0.07 | -8.75% | 1 | 40,936 | 37.00 | 18.50 | 0.00 | - | 106 | 106 |
| 0.75 | 0.00 | - | 13 | 11,096 | 38.00 | 19.45 | 0.00 | - | 105 | 105 |
| 0.52 | 0.00 | - | 5 | 23 | 39.00 | - | - | - | - | - |
| 0.64 | +0.01 | +1.59% | 144 | 159,048 | 40.00 | 22.40 | 0.00 | - | 1 | 0 |
| 0.58 | -0.05 | -7.94% | 29 | 12,280 | 42.50 | - | - | - | - | - |
| 0.51 | +0.02 | +4.08% | 58 | 11,984 | 45.00 | 25.80 | 0.00 | - | 1 | 2 |
| 0.38 | 0.00 | - | 4 | 1,197 | 47.50 | 30.40 | 0.00 | - | 1 | 1 |
| 0.41 | 0.00 | - | 517 | 21,194 | 50.00 | 32.79 | 0.00 | - | 4 | 8 |
| 0.34 | -0.03 | -8.11% | 322 | 13,282 | 55.00 | - | - | - | - | - |
| 0.28 | -0.04 | -12.50% | 5 | 8,680 | 60.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 482 | 16,762 | 65.00 | - | - | - | - | - |
| 0.26 | +0.03 | +13.04% | 1 | 13,682 | 70.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 250 | 24,694 | 75.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 19,234 | 80.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 892 | 85.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 75 | 90.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2,509 | 95.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 20 | 240 | 100.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 19 | 110.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 144 | 120.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 4,162 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 302 | 140.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 100 | 182 | 150.00 | 129.42 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 12 | 1,000 | 160.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 13 | 170.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 162 | 180.00 | 159.60 | 0.00 | - | 2 | 5 |
© 2024 Yahoo. All rights reserved.