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
43,911.89 +4.49 (+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
22 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.55 | -0.10 | -1.31% | 10 | 314 | 10.00 | 0.02 | 0.00 | - | 4 | 60 |
| 7.30 | 0.00 | - | 6 | 140 | 10.50 | - | - | - | - | - |
| 6.55 | -0.30 | -4.38% | 1 | 80 | 11.00 | 0.04 | -0.01 | -20.00% | 2 | 99 |
| 6.10 | -0.28 | -4.39% | 1 | 153 | 11.50 | 0.10 | 0.00 | - | 1 | 352 |
| 5.70 | -0.27 | -4.52% | 12 | 1,084 | 12.00 | 0.17 | 0.00 | - | 1 | 308 |
| 5.35 | -0.23 | -4.12% | 12 | 88 | 12.50 | 0.26 | -0.01 | -3.70% | 10 | 58 |
| 4.95 | -0.26 | -4.99% | 23 | 1,413 | 13.00 | 0.40 | +0.01 | +2.56% | 4 | 4,142 |
| 4.62 | -0.28 | -5.71% | 1 | 165 | 13.50 | 0.56 | +0.02 | +3.70% | 2 | 157 |
| 4.35 | -0.45 | -9.38% | 1 | 448 | 14.00 | 0.76 | -0.01 | -1.30% | 350 | 969 |
| 4.07 | -0.23 | -5.35% | 16 | 171 | 14.50 | 0.98 | +0.04 | +4.26% | 3,000 | 200 |
| 3.83 | -0.21 | -5.20% | 6 | 747 | 15.00 | 1.20 | 0.00 | - | 1,854 | 5,545 |
| 3.61 | -0.24 | -6.23% | 1 | 12 | 15.50 | 1.51 | 0.00 | - | - | 2 |
| 3.46 | -0.19 | -5.21% | 95 | 587 | 16.00 | 1.72 | 0.00 | - | 1 | 346 |
| 3.10 | -0.20 | -6.06% | 5 | 7,077 | 17.00 | 2.46 | +0.06 | +2.50% | 1,701 | 6,943 |
| 2.80 | -0.20 | -6.67% | 3,407 | 24,938 | 18.00 | 3.20 | +0.10 | +3.23% | 3,561 | 14,729 |
| 2.72 | 0.00 | - | 10 | 22,072 | 19.00 | 3.80 | 0.00 | - | 4 | 19,514 |
| 2.41 | -0.13 | -5.12% | 7,499 | 50,617 | 20.00 | 4.70 | +0.05 | +1.08% | 4 | 7,019 |
| 2.28 | 0.00 | - | 3 | 2,803 | 21.00 | 5.45 | 0.00 | - | 1 | 2,767 |
| 2.20 | 0.00 | - | 1 | 11,314 | 22.00 | 6.25 | 0.00 | - | 1 | 7,908 |
| 2.10 | 0.00 | - | 188 | 328 | 23.00 | 7.10 | +0.15 | +2.16% | 2 | 153 |
| 1.87 | +0.02 | +1.08% | 1 | 214 | 24.00 | 7.80 | 0.00 | - | 2 | 237 |
| 1.68 | -0.08 | -4.55% | 371 | 16,223 | 25.00 | 8.64 | 0.00 | - | 2 | 179 |
| 1.62 | -0.02 | -1.22% | 1 | 8,076 | 26.00 | 9.65 | 0.00 | - | 1 | 55 |
| 1.55 | 0.00 | - | 3 | 68 | 27.00 | 10.20 | 0.00 | - | 1 | 32 |
| 1.46 | -0.07 | -4.58% | 3 | 609 | 28.00 | 11.27 | 0.00 | - | 1 | 32 |
| 1.63 | 0.00 | - | 10 | 195 | 29.00 | 11.30 | 0.00 | - | 7 | 194 |
| 1.28 | -0.09 | -6.57% | 112 | 1,495 | 30.00 | 13.30 | +0.39 | +3.02% | 10 | 42 |
| 1.24 | -0.06 | -4.62% | 1 | 59 | 31.00 | 11.82 | 0.00 | - | 1 | 5 |
| 1.26 | 0.00 | - | 6 | 203 | 32.00 | 15.10 | 0.00 | - | 5 | 21 |
| 1.21 | 0.00 | - | 3 | 84 | 33.00 | 15.35 | 0.00 | - | - | 12 |
| 1.63 | 0.00 | - | 10 | 10 | 34.00 | 15.95 | 0.00 | - | - | 5 |
| 1.08 | 0.00 | - | 75 | 6,335 | 35.00 | 14.46 | 0.00 | - | 2 | 0 |
| 1.03 | 0.00 | - | 50 | 88 | 36.00 | 18.00 | 0.00 | - | 6 | 17 |
| 0.96 | -0.04 | -4.00% | 75 | 18 | 37.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 1 | 5 | 38.00 | 18.80 | 0.00 | - | 8 | 193 |
| 0.93 | 0.00 | - | 5,085 | 18,588 | 39.00 | 21.31 | 0.00 | - | 3 | 188 |
| 0.93 | 0.00 | - | 40 | 1,212 | 40.00 | 22.45 | 0.00 | - | 1 | 16 |
| 0.80 | 0.00 | - | 7,075 | 8,648 | 42.50 | 21.79 | 0.00 | - | 5 | 5 |
| 0.69 | -0.08 | -10.39% | 3,079 | 10,818 | 45.00 | 25.10 | 0.00 | - | 1 | 0 |
| 0.68 | -0.03 | -4.23% | 124 | 5,418 | 47.50 | 26.00 | 0.00 | - | 96 | 0 |
| 0.68 | 0.00 | - | 10,600 | 27,611 | 50.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 27,207 | 55.00 | 33.25 | 0.00 | - | - | 0 |
| 0.50 | -0.02 | -3.85% | 2 | 73,309 | 60.00 | 40.15 | 0.00 | - | 1 | 3 |
| 0.43 | -0.02 | -4.44% | 3,438 | 34,383 | 65.00 | 42.25 | 0.00 | - | 75 | 75 |
| 0.40 | 0.00 | - | 7,500 | 27,477 | 70.00 | 47.00 | 0.00 | - | 243 | 243 |
| 0.38 | 0.00 | - | 15 | 513 | 75.00 | 52.30 | 0.00 | - | - | 167 |
| 0.36 | 0.00 | - | 7 | 7,855 | 80.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 5,509 | 85.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 307 | 90.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 14 | 95.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 570 | 652 | 100.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 45 | 34 | 110.00 | 90.00 | 0.00 | - | - | 1 |
| 0.19 | 0.00 | - | - | 322 | 120.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 6 | 130.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 100 | 350 | 140.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 1,176 | 150.00 | 124.40 | 0.00 | - | 75 | 75 |
| 0.17 | 0.00 | - | 100 | 200 | 160.00 | 134.00 | 0.00 | - | - | 129 |
| 0.12 | 0.00 | - | 100 | 400 | 170.00 | 143.75 | 0.00 | - | - | 75 |
| 0.11 | 0.00 | - | 1,100 | 1,426 | 180.00 | 153.30 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.