Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,989.54 +1,648.51 (+2.52%) CMC Crypto 200
1,368.53 -5.31 (-0.39%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240920C00015000 | 2024-03-06 4:32PM EDT | 15.00 | 14.80 | 12.00 | 16.90 | 0.00 | - | 30 | 6 | 153.22% |
| BUG240920C00022000 | 2024-01-24 3:15PM EDT | 22.00 | 9.20 | 7.40 | 8.80 | 0.00 | - | - | 1 | 65.38% |
| BUG240920C00024000 | 2024-03-08 2:03PM EDT | 24.00 | 7.10 | 3.60 | 8.50 | 0.00 | - | 5 | 5 | 84.81% |
| BUG240920C00025000 | 2024-04-01 11:45AM EDT | 25.00 | 5.30 | 4.50 | 6.20 | 0.00 | - | 5 | 7 | 54.20% |
| BUG240920C00026000 | 2024-03-26 10:29AM EDT | 26.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 20 | 1 | 16.99% |
| BUG240920C00027000 | 2024-03-07 4:52PM EDT | 27.00 | 4.50 | 1.70 | 6.50 | 0.00 | - | 1 | 2 | 77.83% |
| BUG240920C00028000 | 2024-05-07 1:58PM EDT | 28.00 | 2.55 | 2.50 | 2.90 | 0.00 | - | 2 | 40 | 29.96% |
| BUG240920C00029000 | 2024-05-01 3:05PM EDT | 29.00 | 2.15 | 1.60 | 2.60 | +0.20 | +10.26% | 5 | 8 | 33.62% |
| BUG240920C00030000 | 2024-05-17 2:54PM EDT | 30.00 | 1.70 | 1.10 | 2.15 | +0.10 | +6.25% | 2 | 72 | 33.84% |
| BUG240920C00031000 | 2024-05-16 2:09PM EDT | 31.00 | 1.33 | 0.00 | 2.60 | 0.00 | - | 5 | 55 | 46.14% |
| BUG240920C00032000 | 2024-05-17 9:59AM EDT | 32.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 5 | 54 | 34.40% |
| BUG240920C00033000 | 2024-05-15 11:44AM EDT | 33.00 | 0.55 | 0.35 | 1.10 | 0.00 | - | 1 | 133 | 33.37% |
| BUG240920C00034000 | 2024-05-10 11:12AM EDT | 34.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 2 | 30 | 28.49% |
| BUG240920C00035000 | 2024-05-16 1:45PM EDT | 35.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 11 | 191 | 28.66% |
| BUG240920C00036000 | 2024-03-28 1:34PM EDT | 36.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 26.51% |
| BUG240920C00037000 | 2024-03-12 2:38PM EDT | 37.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 42.92% |
| BUG240920C00038000 | 2024-02-16 10:30AM EDT | 38.00 | 0.47 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 58.47% |
| BUG240920C00040000 | 2024-03-21 2:30PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 49.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240920P00020000 | 2024-05-14 3:58PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.98% |
| BUG240920P00022000 | 2024-03-11 9:30AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| BUG240920P00024000 | 2024-05-15 2:49PM EDT | 24.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 40 | 43 | 60.16% |
| BUG240920P00025000 | 2024-04-15 2:23PM EDT | 25.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 4 | 25 | 27.78% |
| BUG240920P00026000 | 2024-05-13 2:50PM EDT | 26.00 | 0.54 | 0.00 | 1.95 | 0.00 | - | 41 | 57 | 53.17% |
| BUG240920P00027000 | 2024-05-13 2:50PM EDT | 27.00 | 0.83 | 0.00 | 2.15 | 0.00 | - | 35 | 91 | 49.63% |
| BUG240920P00028000 | 2024-05-14 10:08AM EDT | 28.00 | 0.95 | 0.80 | 1.40 | 0.00 | - | 1 | 145 | 31.06% |
| BUG240920P00029000 | 2024-03-18 9:30AM EDT | 29.00 | 2.00 | 1.90 | 2.90 | 0.00 | - | 5 | 10 | 46.44% |
| BUG240920P00030000 | 2024-01-22 11:13AM EDT | 30.00 | 2.06 | 2.65 | 3.00 | 0.00 | - | - | 1 | 39.92% |
| BUG240920P00033000 | 2024-02-08 4:06PM EDT | 33.00 | 3.20 | 2.55 | 5.20 | 0.00 | - | - | 9 | 43.77% |
| BUG240920P00035000 | 2024-03-28 11:33AM EDT | 35.00 | 5.10 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 48.68% |
| BUG240920P00037000 | 2024-04-11 3:10PM EDT | 37.00 | 7.70 | 7.60 | 8.80 | 0.00 | - | 1 | 0 | 52.30% |
© 2024 Yahoo. All rights reserved.