Singapore markets close in 22 minutes
Straits Times Index
3,325.29 -0.99 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,290.45 +42.66 (+0.52%) Bitcoin USD
61,459.98 +795.98 (+1.31%) CMC Crypto 200
1,275.69 -8.09 (-0.63%)
(CL)
. Currency in USD
Add to watchlist
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00084000 | 2024-06-25 10:00AM EDT | 84.00 | 14.95 | 0.00 | 0.00 | +1.65 | +12.41% | 10 | 0 | 0.00% |
| CL240628C00085000 | 2024-06-21 12:08PM EDT | 85.00 | 12.35 | 11.60 | 16.00 | 0.00 | - | 10 | 10 | 90.23% |
| CL240628C00087000 | 2024-06-20 12:17PM EDT | 87.00 | 9.65 | 9.60 | 14.00 | 0.00 | - | - | 3 | 78.52% |
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| CL240628C00090000 | 2024-06-24 12:36PM EDT | 90.00 | 8.70 | 7.00 | 10.80 | 0.00 | - | 1 | 2 | 70.51% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 5.70 | 9.80 | 0.00 | - | 1 | 1 | 147.17% |
| CL240628C00092000 | 2024-06-25 9:45AM EDT | 92.00 | 7.23 | 4.70 | 8.80 | +1.73 | +31.45% | 5 | 6 | 136.77% |
| CL240628C00093000 | 2024-06-25 12:53PM EDT | 93.00 | 5.50 | 4.60 | 6.00 | +1.30 | +30.95% | 1 | 19 | 56.64% |
| CL240628C00094000 | 2024-06-24 2:13PM EDT | 94.00 | 5.02 | 3.00 | 6.70 | +0.35 | +7.49% | 1 | 8 | 112.21% |
| CL240628C00095000 | 2024-06-24 10:40AM EDT | 95.00 | 3.78 | 3.50 | 4.00 | 0.00 | - | 17 | 182 | 41.80% |
| CL240628C00096000 | 2024-06-24 2:13PM EDT | 96.00 | 2.76 | 1.30 | 4.70 | 0.00 | - | 9 | 203 | 90.04% |
| CL240628C00097000 | 2024-06-25 10:32AM EDT | 97.00 | 2.15 | 1.05 | 1.95 | -0.06 | -2.71% | 2 | 400 | 23.73% |
| CL240628C00098000 | 2024-06-25 3:45PM EDT | 98.00 | 0.96 | 0.95 | 1.05 | -0.09 | -8.57% | 114 | 242 | 17.97% |
| CL240628C00099000 | 2024-06-25 3:38PM EDT | 99.00 | 0.37 | 0.35 | 0.45 | -0.30 | -44.78% | 32 | 572 | 16.46% |
| CL240628C00100000 | 2024-06-25 2:56PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 44 | 176 | 18.21% |
| CL240628C00101000 | 2024-06-25 3:19PM EDT | 101.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 11 | 20 | 20.70% |
| CL240628C00103000 | 2024-06-25 12:58PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 52 | 2 | 32.62% |
| CL240628C00105000 | 2024-06-24 10:35AM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 61.13% |
| CL240628C00106000 | 2024-06-24 12:59PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240628C00107000 | 2024-06-21 1:31PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 1,100 | 47.27% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 90.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00075000 | 2024-06-17 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 192.97% |
| CL240628P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 500 | 80.47% |
| CL240628P00086000 | 2024-06-17 1:42PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 600 | 75.00% |
| CL240628P00087000 | 2024-06-18 10:57AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.69% |
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 103.91% |
| CL240628P00090000 | 2024-06-21 12:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 53.52% |
| CL240628P00091000 | 2024-06-24 11:57AM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 13 | 82 | 75.59% |
| CL240628P00092000 | 2024-06-24 1:24PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 370 | 57.23% |
| CL240628P00093000 | 2024-06-24 11:56AM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 60.64% |
| CL240628P00094000 | 2024-06-25 1:58PM EDT | 94.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 20 | 43.65% |
| CL240628P00095000 | 2024-06-25 9:53AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 30.27% |
| CL240628P00096000 | 2024-06-24 1:00PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 44 | 23.83% |
| CL240628P00097000 | 2024-06-25 3:05PM EDT | 97.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 13 | 111 | 19.53% |
| CL240628P00098000 | 2024-06-25 3:55PM EDT | 98.00 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 62 | 49 | 16.41% |
| CL240628P00099000 | 2024-06-25 2:08PM EDT | 99.00 | 0.85 | 0.55 | 0.70 | +0.15 | +21.43% | 12 | 32 | 15.04% |
© 2024 Yahoo. All rights reserved.