Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,079.32 +144.04 (+0.33%) CMC Crypto 200
914.81 +18.10 (+2.02%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CST
Calls
20 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.35 | -0.35 | -9.46% | 68 | 9,304 | 10.00 | 0.01 | 0.00 | - | 1 | 187 |
| 2.88 | -0.37 | -11.38% | 3 | 30 | 10.50 | 0.01 | -0.01 | -50.00% | 2 | 203 |
| 2.47 | -0.24 | -8.86% | 275 | 10,138 | 11.00 | 0.01 | -0.01 | -50.00% | 2 | 2,904 |
| 1.91 | -0.30 | -13.57% | 13 | 1,865 | 11.50 | 0.02 | 0.00 | - | 10,071 | 110,100 |
| 1.42 | -0.41 | -22.40% | 160 | 4,878 | 12.00 | 0.08 | +0.01 | +14.29% | 48,298 | 61,683 |
| 1.05 | -0.30 | -22.22% | 265 | 1,286 | 12.50 | 0.20 | +0.03 | +17.65% | 12,869 | 53,580 |
| 0.75 | -0.31 | -29.25% | 1,323 | 12,025 | 13.00 | 0.43 | +0.07 | +19.44% | 22,458 | 132,485 |
| 0.58 | -0.29 | -33.33% | 8,553 | 22,262 | 13.50 | 0.74 | +0.14 | +23.33% | 8,793 | 92,224 |
| 0.46 | -0.21 | -31.34% | 5,454 | 64,733 | 14.00 | 1.12 | +0.14 | +14.29% | 4,911 | 193,461 |
| 0.36 | -0.19 | -34.55% | 7,125 | 48,665 | 14.50 | 1.51 | +0.14 | +10.22% | 2,023 | 89,224 |
| 0.30 | -0.20 | -40.00% | 43,717 | 77,001 | 15.00 | 1.95 | +0.21 | +12.07% | 2,085 | 139,868 |
| 0.25 | -0.17 | -40.48% | 5,322 | 66,237 | 15.50 | 2.40 | +0.18 | +8.11% | 60 | 43,205 |
| 0.21 | -0.16 | -43.24% | 49,220 | 163,654 | 16.00 | 2.90 | +0.24 | +9.02% | 1,007 | 152,849 |
| 0.16 | -0.14 | -46.67% | 8,734 | 140,487 | 17.00 | 3.80 | +0.20 | +5.56% | 54 | 108,699 |
| 0.12 | -0.11 | -47.83% | 1,778 | 268,337 | 18.00 | 4.55 | 0.00 | - | 2 | 106,635 |
| 0.10 | -0.09 | -47.37% | 1,741 | 170,654 | 19.00 | 5.70 | +0.20 | +3.64% | 107 | 76,434 |
| 0.09 | -0.08 | -47.06% | 2,911 | 211,281 | 20.00 | 6.71 | +0.26 | +4.03% | 26 | 62,227 |
| 0.09 | -0.05 | -35.71% | 2,266 | 90,289 | 21.00 | 7.70 | +0.25 | +3.36% | 3 | 19,308 |
| 0.06 | -0.06 | -50.00% | 1,620 | 63,687 | 22.00 | 8.51 | +0.04 | +0.47% | 2 | 8,929 |
| 0.06 | -0.05 | -45.45% | 525 | 89,631 | 23.00 | 9.60 | +0.15 | +1.59% | 14 | 15,343 |
| 0.05 | -0.04 | -44.44% | 2,401 | 90,134 | 24.00 | 10.45 | 0.00 | - | 20 | 4,615 |
| 0.05 | -0.04 | -44.44% | 11,816 | 219,698 | 25.00 | 11.44 | 0.00 | - | 4 | 772 |
| 0.05 | -0.03 | -37.50% | 1 | 39,066 | 26.00 | 12.51 | +0.21 | +1.71% | 5 | 1,303 |
| 0.05 | -0.03 | -37.50% | 2 | 127,323 | 27.00 | 13.47 | +0.37 | +2.82% | 1 | 690 |
| 0.04 | -0.01 | -20.00% | 490 | 62,784 | 28.00 | 14.40 | 0.00 | - | 20 | 1,712 |
| 0.04 | 0.00 | - | 2 | 38,373 | 29.00 | 15.05 | 0.00 | - | 1 | 132 |
| 0.03 | -0.01 | -25.00% | 1,106 | 115,483 | 30.00 | 16.47 | +0.32 | +1.98% | 5 | 523 |
| 0.03 | 0.00 | - | 44 | 25,109 | 31.00 | 15.40 | 0.00 | - | 42 | 176 |
| 0.04 | +0.01 | +33.33% | 13 | 172,595 | 32.00 | 17.54 | 0.00 | - | 10 | 108 |
| 0.03 | -0.01 | -25.00% | 3 | 23,925 | 33.00 | 14.55 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 32 | 22,140 | 34.00 | 19.86 | 0.00 | - | 2 | 96 |
| 0.02 | 0.00 | - | 523 | 343,491 | 35.00 | 19.57 | 0.00 | - | 15 | 82 |
| 0.02 | 0.00 | - | 25 | 48,781 | 36.00 | 20.47 | 0.00 | - | 2 | 7 |
| 0.03 | -0.01 | -25.00% | 1,600 | 13,799 | 37.00 | 20.90 | 0.00 | - | 2 | 268 |
| 0.02 | 0.00 | - | 2,069 | 17,608 | 38.00 | 24.60 | +1.65 | +7.19% | 1 | 27 |
| 0.02 | -0.02 | -50.00% | 1,604 | 20,214 | 39.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 17 | 322,865 | 40.00 | 26.00 | 0.00 | - | 44 | 138 |
| 0.01 | 0.00 | - | 99 | 77,461 | 42.50 | 26.20 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 2 | 222,933 | 45.00 | 28.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 29 | 31,015 | 47.50 | 33.90 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 5 | 36,343 | 50.00 | 36.44 | 0.00 | - | 33 | 152 |
| 0.02 | 0.00 | - | 5 | 33,957 | 55.00 | 39.29 | 0.00 | - | 1 | 85 |
| 0.01 | 0.00 | - | 5 | 22,805 | 60.00 | 42.89 | 0.00 | - | 1 | 142 |
| 0.01 | -0.01 | -50.00% | 10 | 35,403 | 65.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 47,408 | 70.00 | 54.18 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 21,760 | 75.00 | 59.47 | 0.00 | - | - | 60 |
| 0.01 | 0.00 | - | 6 | 16,028 | 80.00 | 60.24 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 1 | 18,272 | 85.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,222 | 90.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 2,122 | 95.00 | 81.25 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 100 | 4,192 | 100.00 | 85.85 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 3 | 1,428 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 409 | 120.00 | 99.07 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 4 | 0 | 130.00 | 115.85 | 0.00 | - | 1 | 379 |
| 0.03 | 0.00 | - | 1 | 481 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 5,935 | 150.00 | 129.10 | 0.00 | - | 69 | 84 |
| 0.01 | 0.00 | - | 100 | 676 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,906 | 170.00 | 155.70 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 226 | 37,720 | 180.00 | 166.07 | 0.00 | - | 3 | 538 |
© 2023 Yahoo. All rights reserved.