Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,217.20 +1,377.29 (+2.38%) CMC Crypto 200
1,276.81 +6.07 (+0.48%)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517C00015000 | 2024-02-12 1:17PM EDT | 15.00 | 16.40 | 19.30 | 21.00 | 0.00 | - | 1 | 0 | 555.08% |
| BLOK240517C00017000 | 2023-11-13 11:03AM EDT | 17.00 | 5.10 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLOK240517C00018000 | 2024-02-13 2:35PM EDT | 18.00 | 12.59 | 15.20 | 18.20 | 0.00 | - | 1 | 0 | 422.95% |
| BLOK240517C00020000 | 2024-02-22 3:17PM EDT | 20.00 | 12.20 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 392.97% |
| BLOK240517C00021000 | 2023-12-04 4:40PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLOK240517C00022000 | 2024-04-30 3:12PM EDT | 22.00 | 8.78 | 8.50 | 10.10 | 0.00 | - | 1 | 22 | 157.23% |
| BLOK240517C00023000 | 2024-01-16 12:59PM EDT | 23.00 | 5.30 | 7.60 | 10.20 | 0.00 | - | 4 | 9 | 125.78% |
| BLOK240517C00024000 | 2024-01-25 11:05AM EDT | 24.00 | 4.00 | 6.30 | 8.10 | 0.00 | - | 1 | 61 | 128.52% |
| BLOK240517C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 7.40 | 6.20 | 6.80 | 0.00 | - | 5 | 95 | 91.80% |
| BLOK240517C00026000 | 2024-02-27 10:30AM EDT | 26.00 | 8.40 | 8.70 | 11.50 | 0.00 | - | 1 | 26 | 297.56% |
| BLOK240517C00027000 | 2024-04-08 2:07PM EDT | 27.00 | 7.90 | 4.20 | 4.90 | 0.00 | - | 3 | 54 | 75.39% |
| BLOK240517C00028000 | 2024-04-30 11:14AM EDT | 28.00 | 3.50 | 2.60 | 5.00 | 0.00 | - | 1 | 169 | 56.84% |
| BLOK240517C00029000 | 2024-03-20 2:00PM EDT | 29.00 | 5.70 | 2.35 | 2.70 | 0.00 | - | 7 | 144 | 38.97% |
| BLOK240517C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 1.17 | 1.10 | 2.15 | 0.00 | - | 2 | 346 | 49.12% |
| BLOK240517C00031000 | 2024-05-02 12:07PM EDT | 31.00 | 1.20 | 1.25 | 1.45 | +0.40 | +50.00% | 3 | 205 | 45.31% |
| BLOK240517C00032000 | 2024-05-02 1:08PM EDT | 32.00 | 0.75 | 0.75 | 0.95 | +0.25 | +50.00% | 5 | 153 | 44.63% |
| BLOK240517C00033000 | 2024-05-02 3:32PM EDT | 33.00 | 0.50 | 0.40 | 0.55 | +0.03 | +6.38% | 2 | 181 | 42.58% |
| BLOK240517C00035000 | 2024-05-02 1:29PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 158 | 858 | 44.53% |
| BLOK240517C00040000 | 2024-04-29 9:58AM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 400 | 64.84% |
| BLOK240517C00045000 | 2024-04-18 9:39AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 288 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517P00021000 | 2024-02-26 1:04PM EDT | 21.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 204.49% |
| BLOK240517P00022000 | 2024-03-26 9:31AM EDT | 22.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.72% |
| BLOK240517P00023000 | 2024-04-17 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 71.09% |
| BLOK240517P00024000 | 2024-04-04 3:00PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 534 | 62.50% |
| BLOK240517P00025000 | 2024-04-16 10:49AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 54.69% |
| BLOK240517P00026000 | 2024-04-22 1:36PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 137 | 52.34% |
| BLOK240517P00027000 | 2024-04-30 3:41PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 458 | 55.86% |
| BLOK240517P00028000 | 2024-05-01 11:46AM EDT | 28.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 119 | 349 | 53.52% |
| BLOK240517P00029000 | 2024-05-01 9:50AM EDT | 29.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 15 | 69 | 45.12% |
| BLOK240517P00030000 | 2024-05-02 3:54PM EDT | 30.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 9 | 187 | 46.88% |
| BLOK240517P00031000 | 2024-04-30 9:30AM EDT | 31.00 | 0.86 | 0.80 | 1.00 | 0.00 | - | 3 | 27 | 47.27% |
| BLOK240517P00032000 | 2024-04-30 2:33PM EDT | 32.00 | 1.65 | 0.50 | 3.40 | 0.00 | - | 3 | 63 | 63.72% |
| BLOK240517P00033000 | 2024-04-30 10:12AM EDT | 33.00 | 2.10 | 1.80 | 2.20 | 0.00 | - | 1 | 11 | 48.93% |
| BLOK240517P00035000 | 2024-05-02 11:21AM EDT | 35.00 | 3.90 | 3.40 | 4.00 | -1.10 | -22.00% | 2 | 15 | 61.62% |
| BLOK240517P00040000 | 2024-04-01 3:19PM EDT | 40.00 | 5.30 | 7.80 | 12.00 | 0.00 | - | 1 | 1 | 148.83% |
© 2024 Yahoo. All rights reserved.