Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,459.42 +475.17 (+0.69%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240621C00015000 | 2024-03-05 2:36PM EDT | 15.00 | 14.40 | 13.60 | 14.70 | 0.00 | - | 5 | 9 | 144.92% |
| BUG240621C00016000 | 2024-03-11 1:55PM EDT | 16.00 | 14.70 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 145.12% |
| BUG240621C00020000 | 2024-02-06 1:59PM EDT | 20.00 | 9.70 | 9.90 | 11.00 | 0.00 | - | 10 | 3 | 141.99% |
| BUG240621C00022000 | 2024-02-12 1:34PM EDT | 22.00 | 9.40 | 8.60 | 9.70 | 0.00 | - | 1 | 5 | 148.39% |
| BUG240621C00024000 | 2024-02-22 2:09PM EDT | 24.00 | 5.50 | 5.60 | 6.70 | 0.00 | - | 70 | 50 | 80.08% |
| BUG240621C00025000 | 2024-05-17 1:16PM EDT | 25.00 | 4.77 | 4.10 | 5.00 | 0.00 | - | 1 | 12 | 62.89% |
| BUG240621C00026000 | 2024-04-10 11:44AM EDT | 26.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 141 | 0.00% |
| BUG240621C00027000 | 2024-05-20 10:47AM EDT | 27.00 | 2.40 | 2.60 | 2.85 | -0.80 | -25.00% | 10 | 18 | 37.01% |
| BUG240621C00028000 | 2024-05-17 11:46AM EDT | 28.00 | 1.90 | 1.40 | 2.20 | 0.00 | - | 3 | 48 | 39.26% |
| BUG240621C00029000 | 2024-05-20 3:39PM EDT | 29.00 | 0.70 | 0.85 | 1.15 | -0.59 | -45.74% | 2 | 77 | 25.78% |
| BUG240621C00030000 | 2024-05-21 2:03PM EDT | 30.00 | 0.50 | 0.45 | 0.50 | -0.20 | -28.57% | 5 | 361 | 20.80% |
| BUG240621C00031000 | 2024-05-21 11:13AM EDT | 31.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 24 | 373 | 23.93% |
| BUG240621C00032000 | 2024-05-20 3:45PM EDT | 32.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 18 | 241 | 24.81% |
| BUG240621C00033000 | 2024-04-26 2:43PM EDT | 33.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 55.57% |
| BUG240621C00034000 | 2024-03-18 2:13PM EDT | 34.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 44.73% |
| BUG240621C00035000 | 2024-03-05 12:52PM EDT | 35.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 39 | 67.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240621P00015000 | 2023-12-22 3:40PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BUG240621P00016000 | 2023-10-27 9:36AM EDT | 16.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 150.78% |
| BUG240621P00022000 | 2023-11-29 12:15PM EDT | 22.00 | 0.42 | 0.20 | 0.65 | 0.00 | - | - | 1 | 87.50% |
| BUG240621P00023000 | 2024-04-25 10:24AM EDT | 23.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 11 | 88.48% |
| BUG240621P00024000 | 2024-05-17 3:58PM EDT | 24.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 79.20% |
| BUG240621P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 55.86% |
| BUG240621P00026000 | 2024-03-14 10:27AM EDT | 26.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 31 | 67 | 62.21% |
| BUG240621P00027000 | 2024-05-21 10:55AM EDT | 27.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 5 | 107 | 26.76% |
| BUG240621P00028000 | 2024-05-21 11:05AM EDT | 28.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 100 | 24.81% |
| BUG240621P00029000 | 2024-05-21 9:34AM EDT | 29.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 124 | 20.70% |
| BUG240621P00030000 | 2024-05-16 10:24AM EDT | 30.00 | 0.92 | 0.80 | 1.05 | 0.00 | - | 1 | 101 | 21.68% |
| BUG240621P00031000 | 2024-02-29 3:41PM EDT | 31.00 | 1.66 | 1.55 | 2.20 | 0.00 | - | - | 0 | 36.48% |
| BUG240621P00032000 | 2024-01-04 11:28AM EDT | 32.00 | 4.10 | 2.50 | 2.80 | 0.00 | - | 1 | 59 | 30.76% |
| BUG240621P00033000 | 2024-02-09 11:21AM EDT | 33.00 | 2.30 | 2.85 | 3.60 | 0.00 | - | - | 5 | 26.37% |
| BUG240621P00035000 | 2024-01-22 3:33PM EDT | 35.00 | 4.60 | 5.10 | 7.70 | 0.00 | - | - | 1 | 74.41% |
© 2024 Yahoo. All rights reserved.