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
43,946.39 +4.97 (+0.01%) 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
17 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.25 | -0.25 | -3.33% | 4 | 389 | 10.00 | 0.02 | 0.00 | - | 101 | 0 |
| 6.90 | 0.00 | - | 3 | 170 | 10.50 | 0.01 | 0.00 | - | 5 | 0 |
| 6.24 | -0.29 | -4.44% | 5 | 82 | 11.00 | 0.05 | 0.00 | - | 8 | 24 |
| 5.85 | -0.25 | -4.10% | 1 | 176 | 11.50 | 0.07 | +0.01 | +16.67% | 23 | 4 |
| 5.35 | -0.35 | -6.14% | 166 | 378 | 12.00 | 0.14 | -0.02 | -12.50% | 1 | 25 |
| 5.03 | -0.27 | -5.09% | 2 | 98 | 12.50 | 0.22 | -0.01 | -4.35% | 54 | 121 |
| 4.58 | -0.32 | -6.53% | 52 | 1,065 | 13.00 | 0.38 | +0.02 | +5.56% | 1 | 269 |
| 4.29 | -0.31 | -6.74% | 3 | 133 | 13.50 | 0.50 | 0.00 | - | 10 | 263 |
| 3.95 | -0.31 | -7.28% | 70 | 788 | 14.00 | 0.71 | 0.00 | - | 1 | 2,287 |
| 3.75 | -0.15 | -3.85% | 1 | 101 | 14.50 | 0.95 | +0.02 | +2.15% | 100 | 1,281 |
| 3.50 | -0.20 | -5.41% | 34 | 1,025 | 15.00 | 1.18 | 0.00 | - | 1 | 460 |
| 3.29 | -0.26 | -7.32% | 23 | 206 | 15.50 | 1.44 | 0.00 | - | 1 | 4 |
| 3.06 | -0.29 | -8.66% | 27 | 492 | 16.00 | 1.76 | 0.00 | - | 6 | 1,529 |
| 2.76 | -0.22 | -7.38% | 27 | 5,833 | 17.00 | 2.40 | 0.00 | - | 2 | 4,916 |
| 2.52 | -0.17 | -6.32% | 205 | 18,482 | 18.00 | 3.20 | +0.10 | +3.23% | 4 | 17,968 |
| 2.28 | -0.22 | -8.80% | 8 | 16,875 | 19.00 | 4.00 | 0.00 | - | 1 | 13,603 |
| 2.09 | -0.15 | -6.70% | 72 | 38,811 | 20.00 | 4.75 | +0.15 | +3.26% | 13 | 27,321 |
| 2.00 | -0.07 | -3.38% | 95 | 24,842 | 21.00 | 5.55 | +0.05 | +0.91% | 17 | 13,958 |
| 1.80 | -0.14 | -7.22% | 1 | 20,601 | 22.00 | 6.41 | +0.21 | +3.39% | 8 | 5,328 |
| 1.79 | 0.00 | - | 30 | 23,444 | 23.00 | 7.20 | +0.10 | +1.41% | 1 | 8,129 |
| 1.56 | -0.14 | -8.24% | 25 | 579 | 24.00 | 7.90 | 0.00 | - | 1 | 242 |
| 1.46 | -0.09 | -5.81% | 11 | 7,761 | 25.00 | 8.95 | 0.00 | - | 44 | 3,299 |
| 1.56 | 0.00 | - | 1 | 67 | 26.00 | 9.90 | +0.20 | +2.06% | 1 | 179 |
| 1.40 | 0.00 | - | 11 | 628 | 27.00 | 10.50 | 0.00 | - | 101 | 298 |
| 1.24 | -0.09 | -6.77% | 3 | 1,967 | 28.00 | 11.57 | 0.00 | - | 100 | 4,581 |
| 1.26 | 0.00 | - | 15 | 731 | 29.00 | 11.30 | 0.00 | - | 12 | 14 |
| 1.09 | -0.08 | -6.84% | 123 | 53,823 | 30.00 | 13.38 | 0.00 | - | 5 | 141 |
| 1.05 | -0.06 | -5.41% | 15 | 915 | 31.00 | 13.91 | 0.00 | - | 1 | 16 |
| 1.00 | -0.04 | -3.85% | 2 | 634 | 32.00 | 12.78 | 0.00 | - | - | 20 |
| 1.01 | 0.00 | - | 5 | 114 | 33.00 | 14.70 | 0.00 | - | 5 | 55 |
| 1.01 | 0.00 | - | 4 | 201 | 34.00 | 15.99 | 0.00 | - | 11 | 11 |
| 0.94 | 0.00 | - | 9,000 | 80,309 | 35.00 | 17.65 | 0.00 | - | 1 | 15 |
| 0.93 | 0.00 | - | 41 | 158 | 36.00 | 18.20 | 0.00 | - | 4 | 111 |
| 0.85 | 0.00 | - | 12 | 247 | 37.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 50 | 109 | 38.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 3,000 | 5,248 | 39.00 | - | - | - | - | - |
| 0.72 | -0.06 | -7.69% | 13 | 7,737 | 40.00 | 22.70 | 0.00 | - | 44 | 162 |
| 0.71 | 0.00 | - | 5,000 | 5,574 | 42.50 | 21.90 | 0.00 | - | 5 | 5 |
| 0.67 | 0.00 | - | 3 | 739 | 45.00 | 24.65 | 0.00 | - | - | 100 |
| 0.58 | 0.00 | - | 31 | 60,339 | 47.50 | 27.00 | 0.00 | - | - | 134 |
| 0.53 | -0.02 | -3.64% | 3 | 16,093 | 50.00 | 29.35 | 0.00 | - | - | 152 |
| 0.46 | -0.02 | -4.17% | 3 | 1,420 | 55.00 | - | - | - | - | - |
| 0.38 | -0.06 | -13.64% | 3 | 194,106 | 60.00 | 41.01 | 0.00 | - | 1 | 518 |
| 0.36 | -0.02 | -5.26% | 1 | 41,392 | 65.00 | 44.65 | 0.00 | - | 144 | 144 |
| 0.32 | -0.03 | -8.57% | 10 | 31,570 | 70.00 | 48.55 | 0.00 | - | - | 334 |
| 0.29 | -0.01 | -3.33% | 1 | 10,182 | 75.00 | 55.53 | 0.00 | - | - | 1 |
| 0.26 | -0.03 | -10.34% | 200 | 1,435 | 80.00 | 61.66 | +3.29 | +5.64% | 3 | 19 |
| 0.25 | 0.00 | - | 5,550 | 5,667 | 85.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 258 | 90.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1,000 | 1,508 | 95.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 500 | 100.00 | 80.55 | 0.00 | - | 1 | 17 |
| 0.20 | 0.00 | - | 25 | 207 | 110.00 | 87.15 | 0.00 | - | - | 75 |
| 0.18 | 0.00 | - | 4 | 13 | 120.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 200 | 263 | 130.00 | 106.45 | 0.00 | - | 20 | 0 |
| 0.13 | 0.00 | - | 10 | 188 | 140.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 214 | 150.00 | 127.79 | 0.00 | - | 18 | 16 |
| 0.09 | 0.00 | - | 100 | 480 | 170.00 | 147.20 | 0.00 | - | - | 24 |
| 0.09 | 0.00 | - | 100 | 1,668 | 180.00 | 154.30 | 0.00 | - | 5 | 156 |
© 2023 Yahoo. All rights reserved.