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
66,871.05 +1,462.27 (+2.24%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.00 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 40.00 | 0.19 | 0.00 | - | - | - |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | - | - |
| - | - | - | - | - | 52.00 | 0.18 | 0.00 | - | - | - |
| - | - | - | - | - | 54.00 | 0.10 | 0.00 | - | - | - |
| 27.00 | 0.00 | - | - | 4 | 55.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | - | 5 | 56.00 | 0.20 | 0.00 | - | - | - |
| - | - | - | - | - | 57.00 | 0.41 | 0.00 | - | - | - |
| - | - | - | - | - | 58.00 | 0.07 | 0.00 | - | - | - |
| - | - | - | - | - | 59.00 | 1.88 | 0.00 | - | - | - |
| 24.31 | 0.00 | - | 5 | 86 | 60.00 | 0.43 | 0.00 | - | - | - |
| - | - | - | - | - | 61.00 | 0.51 | 0.00 | - | - | - |
| - | - | - | - | - | 62.00 | 0.05 | 0.00 | - | 10 | 10 |
| 19.00 | 0.00 | - | - | - | 63.00 | 0.52 | 0.00 | - | - | - |
| 7.92 | 0.00 | - | - | - | 64.00 | 0.19 | 0.00 | - | - | - |
| 14.50 | 0.00 | - | 1 | 460 | 65.00 | 3.85 | 0.00 | - | - | - |
| 17.89 | 0.00 | - | 2 | 4 | 66.00 | 0.42 | 0.00 | - | - | - |
| 18.20 | 0.00 | - | 25 | 20 | 67.00 | 0.69 | 0.00 | - | - | - |
| 16.10 | +0.16 | +1.00% | 1 | 30 | 68.00 | 0.20 | 0.00 | - | 60 | 235 |
| 14.80 | 0.00 | - | - | - | 69.00 | 0.20 | 0.00 | - | - | 180 |
| 14.21 | +5.01 | +54.46% | 5 | 60 | 70.00 | 0.12 | 0.00 | - | 7 | 677 |
| 12.20 | 0.00 | - | - | - | 71.00 | 0.33 | 0.00 | - | 1 | 40 |
| 12.49 | 0.00 | - | 10 | 234 | 72.00 | 0.15 | 0.00 | - | 16 | 277 |
| 13.84 | 0.00 | - | - | - | 73.00 | 0.01 | 0.00 | - | 1 | 499 |
| 10.10 | +0.20 | +2.02% | 3 | 211 | 74.00 | 0.05 | 0.00 | - | 2 | 483 |
| 9.00 | +0.38 | +4.41% | 2 | 72 | 75.00 | 0.30 | 0.00 | - | 100 | 953 |
| 8.24 | 0.00 | - | 70 | 162 | 76.00 | 0.06 | 0.00 | - | 11 | 2,141 |
| 4.75 | 0.00 | - | 2 | 106 | 77.00 | 0.15 | 0.00 | - | 1 | 4,814 |
| 3.61 | 0.00 | - | 9 | 100 | 78.00 | 0.10 | 0.00 | - | 1,006 | 3,131 |
| 5.00 | 0.00 | - | 15 | 387 | 79.00 | 0.07 | 0.00 | - | 2 | 5,730 |
| 4.21 | -0.01 | -0.24% | 18 | 314 | 80.00 | 0.10 | 0.00 | - | 55 | 1,557 |
| 2.99 | -0.03 | -0.99% | 80 | 454 | 81.00 | 0.06 | 0.00 | - | 50 | 3,890 |
| 1.65 | -0.56 | -25.34% | 17 | 365 | 82.00 | 0.10 | 0.00 | - | 76 | 1,147 |
| 0.95 | -0.01 | -1.04% | 45 | 629 | 83.00 | 0.17 | 0.00 | - | 29 | 241 |
| 0.25 | -0.10 | -28.57% | 124 | 556 | 84.00 | 0.05 | -0.30 | -85.71% | 142 | 405 |
| 0.05 | 0.00 | - | 58 | 566 | 85.00 | 0.80 | -1.07 | -57.22% | 1 | 932 |
| 0.05 | +0.01 | +25.00% | 5 | 395 | 86.00 | 5.40 | 0.00 | - | 150 | 97 |
| 0.05 | 0.00 | - | 1 | 243 | 87.00 | 5.90 | 0.00 | - | 26 | 19 |
| 0.75 | 0.00 | - | 6 | 324 | 88.00 | 5.98 | 0.00 | - | 3 | 4 |
| 0.10 | 0.00 | - | 1 | 143 | 89.00 | 7.90 | 0.00 | - | 34 | 0 |
| 0.38 | 0.00 | - | 2 | 428 | 90.00 | 11.40 | 0.00 | - | 34 | 0 |
| 0.14 | 0.00 | - | 5 | 100 | 91.00 | 8.80 | 0.00 | - | 86 | 0 |
| 0.30 | 0.00 | - | 4 | 1,059 | 92.00 | 9.90 | 0.00 | - | 21 | 0 |
| 0.15 | 0.00 | - | 20 | 65 | 93.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 5 | 80 | 94.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 35 | 160 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 129 | 96.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 250 | 97.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 185 | 98.00 | 10.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 35 | 117 | 99.00 | 11.52 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | - | 5 | 100.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | - | 101.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 5 | 102.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 5 | 104.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 10 | 110.00 | - | - | - | - | - |
| - | - | - | - | - | 185.00 | 0.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 200.00 | 0.95 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 260.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 0.50 | 0.00 | - | 1 | 1 |
| 153.30 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 132.50 | 0.00 | - | 1 | 1 | 280.00 | 1.00 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 285.00 | 2.04 | 0.00 | - | 4 | 122 |
| - | - | - | - | - | 290.00 | 0.37 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 295.00 | 9.42 | 0.00 | - | 7 | 18 |
| 110.26 | 0.00 | - | 23 | 20 | 300.00 | 2.15 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 305.00 | 2.55 | 0.00 | - | 16 | 10 |
| - | - | - | - | - | 310.00 | 1.85 | 0.00 | - | 2 | 2 |
| 95.00 | 0.00 | - | - | 1 | 315.00 | 2.60 | 0.00 | - | 6 | 18 |
| 39.60 | 0.00 | - | 13 | 7 | 320.00 | 0.95 | 0.00 | - | 2 | 52 |
| 104.40 | 0.00 | - | 2 | 100 | 325.00 | 19.24 | 0.00 | - | 1 | 0 |
| 86.95 | 0.00 | - | 1 | 1 | 330.00 | 2.10 | 0.00 | - | 1 | 9 |
| 103.98 | 0.00 | - | 1 | 5 | 335.00 | 3.47 | 0.00 | - | 1 | 7 |
| 79.10 | 0.00 | - | 1 | 6 | 340.00 | 1.50 | 0.00 | - | 3 | 59 |
| 74.02 | 0.00 | - | 1 | 8 | 345.00 | 1.00 | 0.00 | - | 1 | 36 |
| 68.35 | 0.00 | - | 10 | 10 | 350.00 | 1.80 | 0.00 | - | 1 | 128 |
| 61.00 | 0.00 | - | - | 1 | 355.00 | 1.30 | 0.00 | - | 1 | 8 |
| 70.50 | 0.00 | - | 1 | 47 | 360.00 | 2.50 | 0.00 | - | 3 | 52 |
| 69.21 | 0.00 | - | 1 | 9 | 365.00 | 1.45 | 0.00 | - | 3 | 20 |
| 63.00 | 0.00 | - | 1 | 42 | 370.00 | 2.63 | 0.00 | - | 1 | 102 |
| 62.95 | 0.00 | - | 5 | 18 | 375.00 | 4.40 | 0.00 | - | 5 | 30 |
| 59.28 | 0.00 | - | 1 | 19 | 380.00 | 4.40 | 0.00 | - | 26 | 967 |
| 64.20 | 0.00 | - | 1 | 1 | 385.00 | 5.23 | 0.00 | - | 10 | 53 |
| 36.80 | 0.00 | - | 1 | 18 | 390.00 | 5.06 | 0.00 | - | 2 | 23 |
| 48.03 | 0.00 | - | 1 | 56 | 395.00 | 6.75 | 0.00 | - | 24 | 104 |
| 40.73 | 0.00 | - | 1 | 19 | 400.00 | 8.20 | 0.00 | - | 2 | 60 |
| 41.56 | 0.00 | - | 1 | 36 | 405.00 | 8.50 | 0.00 | - | 9 | 867 |
| 25.80 | 0.00 | - | 18 | 99 | 410.00 | 10.07 | 0.00 | - | 1 | 67 |
| 23.40 | 0.00 | - | 1 | 35 | 415.00 | 15.55 | 0.00 | - | 19 | 33 |
| 16.42 | 0.00 | - | 47 | 42 | 420.00 | 17.00 | 0.00 | - | 1 | 17 |
| 13.13 | 0.00 | - | 22 | 47 | 425.00 | 11.00 | 0.00 | - | 4 | 44 |
| 10.40 | 0.00 | - | 1 | 35 | 430.00 | 23.33 | 0.00 | - | 1 | 21 |
| 10.10 | 0.00 | - | 4 | 9 | 435.00 | 14.80 | 0.00 | - | 4 | 28 |
| 11.00 | 0.00 | - | 25 | 57 | 440.00 | 29.00 | 0.00 | - | 1 | 4 |
| 11.60 | 0.00 | - | 1 | 12 | 445.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 9 | 102 | 450.00 | 27.90 | 0.00 | - | - | 1 |
| 5.70 | 0.00 | - | 2 | 6 | 455.00 | 28.48 | 0.00 | - | 6 | 7 |
| 3.30 | 0.00 | - | 1 | 136 | 460.00 | 32.50 | 0.00 | - | 7 | 2 |
| 5.80 | 0.00 | - | 4 | 4 | 465.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 4 | 17 | 470.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 3 | 4 | 475.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 6 | 39 | 480.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 13 | 50 | 485.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 46 | 490.00 | 50.00 | 0.00 | - | - | 0 |
| 1.48 | 0.00 | - | 9 | 9 | 495.00 | 57.60 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 1 | 1 | 500.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 1 | 510.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.