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
69,831.91 +1,537.68 (+2.25%) CMC Crypto 200
1,514.36 +25.82 (+1.74%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
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 | 136.91% |
| BUG240621C00016000 | 2024-03-11 1:55PM EDT | 16.00 | 14.70 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 139.06% |
| BUG240621C00020000 | 2024-02-06 1:59PM EDT | 20.00 | 9.70 | 9.90 | 11.00 | 0.00 | - | 10 | 3 | 139.36% |
| BUG240621C00022000 | 2024-02-12 1:34PM EDT | 22.00 | 9.40 | 8.60 | 9.70 | 0.00 | - | 1 | 5 | 146.48% |
| BUG240621C00024000 | 2024-02-22 2:09PM EDT | 24.00 | 5.50 | 5.60 | 6.70 | 0.00 | - | 70 | 50 | 77.93% |
| BUG240621C00025000 | 2024-05-17 1:16PM EDT | 25.00 | 4.77 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 50.20% |
| 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 | 2.50 | 2.80 | -0.80 | -25.00% | 10 | 18 | 32.91% |
| BUG240621C00028000 | 2024-05-17 11:46AM EDT | 28.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 3 | 48 | 29.49% |
| BUG240621C00029000 | 2024-05-20 3:39PM EDT | 29.00 | 1.29 | 0.05 | 1.40 | 0.00 | - | 14 | 77 | 32.18% |
| BUG240621C00030000 | 2024-05-21 11:06AM EDT | 30.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 3 | 361 | 21.63% |
| BUG240621C00031000 | 2024-05-21 11:13AM EDT | 31.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 24 | 373 | 21.58% |
| BUG240621C00032000 | 2024-05-20 3:45PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 18 | 241 | 24.41% |
| BUG240621C00033000 | 2024-04-26 2:43PM EDT | 33.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 55.08% |
| BUG240621C00034000 | 2024-03-18 2:13PM EDT | 34.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 44.34% |
| BUG240621C00035000 | 2024-03-05 12:52PM EDT | 35.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 39 | 67.29% |
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 | 151.17% |
| BUG240621P00022000 | 2023-11-29 12:15PM EDT | 22.00 | 0.42 | 0.20 | 0.65 | 0.00 | - | - | 1 | 87.89% |
| BUG240621P00023000 | 2024-04-25 10:24AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 53.52% |
| BUG240621P00024000 | 2024-05-17 3:58PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 45.90% |
| BUG240621P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 56.25% |
| BUG240621P00026000 | 2024-03-14 10:27AM EDT | 26.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 31 | 67 | 62.70% |
| BUG240621P00027000 | 2024-05-21 10:55AM EDT | 27.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 5 | 107 | 27.15% |
| BUG240621P00028000 | 2024-05-21 11:05AM EDT | 28.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 100 | 25.24% |
| BUG240621P00029000 | 2024-05-21 9:34AM EDT | 29.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 124 | 21.29% |
| BUG240621P00030000 | 2024-05-16 10:24AM EDT | 30.00 | 0.92 | 0.80 | 1.00 | 0.00 | - | 1 | 101 | 21.19% |
| BUG240621P00031000 | 2024-02-29 3:41PM EDT | 31.00 | 1.66 | 1.55 | 2.20 | 0.00 | - | - | 0 | 37.60% |
| BUG240621P00032000 | 2024-01-04 11:28AM EDT | 32.00 | 4.10 | 2.50 | 2.80 | 0.00 | - | 1 | 59 | 32.52% |
| BUG240621P00033000 | 2024-02-09 11:21AM EDT | 33.00 | 2.30 | 2.85 | 3.60 | 0.00 | - | - | 5 | 29.69% |
| BUG240621P00035000 | 2024-01-22 3:33PM EDT | 35.00 | 4.60 | 5.10 | 7.70 | 0.00 | - | - | 1 | 75.88% |
© 2024 Yahoo. All rights reserved.