Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.50 -10.80 (-0.20%) Dow
38,963.11 -149.05 (-0.38%) Nasdaq
17,715.09 -2.56 (-0.01%) Bitcoin USD
61,616.78 +439.13 (+0.72%) CMC Crypto 200
1,276.05 -7.73 (-0.60%)
(AI)
. Currency in USD
Add to watchlist
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240802C00023000 | 2024-06-21 3:03PM EDT | 23.00 | 4.51 | 4.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AI240802C00024000 | 2024-06-21 10:20AM EDT | 24.00 | 3.34 | 2.87 | 5.85 | 0.00 | - | 5 | 5 | 63.82% |
| AI240802C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 3.00 | 0.00 | 0.00 | +0.25 | +8.47% | 2 | 1 | 0.00% |
| AI240802C00026000 | 2024-06-26 9:30AM EDT | 26.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AI240802C00027000 | 2024-06-26 9:30AM EDT | 27.00 | 1.78 | 0.00 | 0.00 | -0.57 | -23.08% | 1 | 51 | 0.00% |
| AI240802C00028000 | 2024-06-24 11:32AM EDT | 28.00 | 1.56 | 0.00 | 0.00 | -0.04 | -2.50% | 9 | 48 | 1.56% |
| AI240802C00029000 | 2024-06-25 2:16PM EDT | 29.00 | 1.09 | 0.60 | 1.35 | -0.31 | -22.14% | 24 | 124 | 54.54% |
| AI240802C00030000 | 2024-06-25 2:03PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | -0.30 | -28.57% | 3 | 238 | 6.25% |
| AI240802C00031000 | 2024-06-24 3:45PM EDT | 31.00 | 0.76 | 0.15 | 0.87 | 0.00 | - | 41 | 57 | 57.62% |
| AI240802C00032000 | 2024-06-25 9:58AM EDT | 32.00 | 0.44 | 0.00 | 0.75 | -0.11 | -20.00% | 1 | 39 | 60.79% |
| AI240802C00033000 | 2024-06-25 10:32AM EDT | 33.00 | 0.34 | 0.24 | 0.75 | -0.11 | -24.44% | 44 | 99 | 57.57% |
| AI240802C00034000 | 2024-06-25 11:18AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | -0.04 | -14.81% | 6 | 45 | 57.91% |
| AI240802C00035000 | 2024-06-25 12:26PM EDT | 35.00 | 0.17 | 0.03 | 0.75 | -0.12 | -41.38% | 14 | 15 | 63.87% |
| AI240802C00036000 | 2024-06-20 12:08PM EDT | 36.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AI240802C00037000 | 2024-06-21 9:39AM EDT | 37.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 72.75% |
| AI240802C00040000 | 2024-06-18 9:36AM EDT | 40.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | - | 1 | 73.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 74.80% |
| AI240802P00022000 | 2024-06-25 9:56AM EDT | 22.00 | 0.16 | 0.06 | 0.37 | 0.00 | - | 1 | 3 | 55.27% |
| AI240802P00023000 | 2024-06-24 1:40PM EDT | 23.00 | 0.27 | 0.02 | 0.74 | 0.00 | - | 2 | 9 | 56.25% |
| AI240802P00024000 | 2024-06-25 1:48PM EDT | 24.00 | 0.39 | 0.04 | 0.75 | 0.00 | - | 7 | 20 | 62.31% |
| AI240802P00025000 | 2024-06-25 3:01PM EDT | 25.00 | 0.78 | 0.29 | 1.00 | 0.00 | - | 4 | 83 | 60.21% |
| AI240802P00026000 | 2024-06-25 3:01PM EDT | 26.00 | 0.88 | 0.64 | 1.35 | 0.00 | - | 1 | 28 | 59.28% |
| AI240802P00027000 | 2024-06-25 1:48PM EDT | 27.00 | 1.36 | 1.18 | 1.45 | 0.00 | - | 7 | 57 | 49.02% |
| AI240802P00028000 | 2024-06-24 3:19PM EDT | 28.00 | 1.63 | 0.56 | 2.75 | 0.00 | - | 150 | 184 | 70.90% |
| AI240802P00029000 | 2024-06-21 11:53AM EDT | 29.00 | 3.14 | 2.00 | 3.20 | 0.00 | - | 10 | 28 | 66.60% |
| AI240802P00030000 | 2024-06-24 10:39AM EDT | 30.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AI240802P00031000 | 2024-06-20 10:11AM EDT | 31.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AI240802P00033000 | 2024-06-13 11:58AM EDT | 33.00 | 3.60 | 5.15 | 6.65 | 0.00 | - | 1 | 1 | 56.54% |
© 2024 Yahoo. All rights reserved.