Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,703.24 -1,507.54 (-2.42%) CMC Crypto 200
1,260.13 -97.88 (-7.21%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.32 | 0.00 | - | 1 | 3 | 45.00 | 0.01 | 0.00 | - | 500 | 522 |
| 41.15 | 0.00 | - | 5 | 19 | 50.00 | 0.01 | 0.00 | - | 1 | 504 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 83 |
| 32.64 | 0.00 | - | 10 | 1 | 60.00 | 0.01 | 0.00 | - | 215 | 345 |
| 23.75 | 0.00 | - | 3 | 3 | 65.00 | 0.01 | 0.00 | - | 3 | 10,180 |
| 20.05 | 0.00 | - | 3 | 12 | 70.00 | 0.01 | 0.00 | - | 7 | 1,045 |
| 15.47 | 0.00 | - | 1 | 94 | 75.00 | 0.01 | 0.00 | - | 3 | 7,206 |
| 14.35 | -0.10 | -0.69% | 12 | 1 | 76.00 | 0.01 | 0.00 | - | 1 | 1 |
| 11.80 | 0.00 | - | - | 8 | 77.00 | 0.01 | 0.00 | - | 3 | 209 |
| 12.20 | 0.00 | - | 17 | 29 | 78.00 | 0.01 | 0.00 | - | 3 | 157 |
| 10.95 | 0.00 | - | 3 | 0 | 79.00 | 0.02 | 0.00 | - | 20 | 342 |
| 10.20 | 0.00 | - | 11 | 108 | 80.00 | 0.01 | 0.00 | - | 12 | 9,128 |
| 8.99 | 0.00 | - | 7 | 9 | 81.00 | 0.01 | 0.00 | - | 11 | 1,201 |
| 8.45 | 0.00 | - | 4 | 522 | 82.00 | 0.01 | 0.00 | - | 19 | 5,399 |
| 7.55 | 0.00 | - | 3 | 144 | 83.00 | 0.01 | 0.00 | - | 3 | 7,047 |
| 7.40 | 0.00 | - | - | 4 | 83.50 | 0.01 | 0.00 | - | 21 | 507 |
| 6.50 | 0.00 | - | 13 | 66 | 84.00 | 0.01 | 0.00 | - | 50 | 18,091 |
| 5.12 | -0.73 | -12.48% | 6 | 1,821 | 85.00 | 0.01 | 0.00 | - | 1,101 | 12,985 |
| 4.82 | 0.00 | - | 16 | 407 | 86.00 | 0.02 | +0.01 | +100.00% | 57 | 6,523 |
| 3.25 | -0.47 | -12.63% | 29 | 29,933 | 87.00 | 0.04 | +0.02 | +100.00% | 233 | 33,372 |
| 2.74 | -0.36 | -11.61% | 1 | 345 | 87.50 | 0.05 | +0.01 | +25.00% | 209 | 514 |
| 2.25 | -0.58 | -20.49% | 224 | 7,830 | 88.00 | 0.08 | +0.03 | +60.00% | 4,243 | 27,454 |
| 1.82 | -0.54 | -22.88% | 84 | 1,395 | 88.50 | 0.12 | +0.03 | +33.33% | 88 | 2,698 |
| 1.42 | -0.44 | -23.66% | 834 | 18,852 | 89.00 | 0.22 | +0.07 | +46.67% | 415 | 12,425 |
| 1.02 | -0.40 | -28.17% | 562 | 2,496 | 89.50 | 0.35 | +0.11 | +45.83% | 1,139 | 4,934 |
| 0.72 | -0.37 | -33.64% | 6,592 | 36,832 | 90.00 | 0.55 | +0.17 | +44.74% | 11,463 | 31,841 |
| 0.51 | -0.31 | -37.80% | 3,088 | 6,474 | 90.50 | 0.80 | +0.20 | +33.33% | 814 | 1,247 |
| 0.32 | -0.23 | -41.82% | 5,589 | 52,605 | 91.00 | 1.10 | +0.28 | +34.15% | 505 | 43,150 |
| 0.19 | -0.16 | -45.71% | 417 | 2,214 | 91.50 | 1.54 | +0.41 | +36.28% | 12 | 494 |
| 0.11 | -0.12 | -52.17% | 557 | 47,233 | 92.00 | 1.96 | +0.49 | +33.33% | 113 | 15,434 |
| 0.07 | -0.07 | -50.00% | 84 | 2,554 | 92.50 | 2.57 | 0.00 | - | 5 | 17 |
| 0.05 | -0.04 | -44.44% | 44 | 15,529 | 93.00 | 2.77 | +0.49 | +21.49% | 11 | 372 |
| 0.04 | -0.01 | -20.00% | 41 | 767 | 93.50 | 2.89 | 0.00 | - | 9 | 11 |
| 0.02 | -0.02 | -40.00% | 20 | 26,581 | 94.00 | 3.74 | +0.39 | +11.64% | 11 | 175 |
| 0.03 | +0.01 | +50.00% | 4 | 179 | 94.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 45 | 27,159 | 95.00 | 4.31 | 0.00 | - | 73 | 16 |
| 0.01 | -0.02 | -66.67% | 200 | 50 | 95.50 | 5.25 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 525 | 21,352 | 96.00 | 5.21 | 0.00 | - | 7,075 | 1,386 |
| 0.01 | 0.00 | - | 13 | 18,104 | 97.00 | 6.35 | 0.00 | - | 720 | 116 |
| 0.01 | -0.01 | -50.00% | 1 | 22,299 | 98.00 | 7.23 | 0.00 | - | 5,610 | 896 |
| 0.01 | 0.00 | - | 21 | 12,104 | 99.00 | 8.70 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 6 | 25,443 | 100.00 | 11.42 | 0.00 | - | 434 | 0 |
| 0.01 | 0.00 | - | 1 | 12,520 | 101.00 | 10.70 | 0.00 | - | 10 | 3 |
| 0.01 | 0.00 | - | 3 | 9,469 | 102.00 | 11.20 | 0.00 | - | 24 | 7 |
| 0.01 | 0.00 | - | 99 | 6,521 | 103.00 | 12.25 | 0.00 | - | 38 | 11 |
| 0.01 | 0.00 | - | 1 | 2,564 | 104.00 | 13.65 | +0.30 | +2.25% | 1 | 4 |
| 0.01 | 0.00 | - | 3 | 2,360 | 105.00 | 16.05 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 367 | 106.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 739 | 107.00 | 16.20 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 25 | 517 | 108.00 | 17.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,451 | 109.00 | 12.90 | 0.00 | - | 1 | 22 |
| 0.01 | 0.00 | - | 6 | 7,306 | 110.00 | 21.10 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 13 | 856 | 111.00 | 12.05 | 0.00 | - | 5 | 21 |
| 0.01 | 0.00 | - | 10 | 146 | 112.00 | 23.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 238 | 113.00 | 17.35 | 0.00 | - | 40 | 0 |
| 0.02 | 0.00 | - | 4 | 172 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,010 | 115.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 449 | 116.00 | 25.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 3,407 | 120.00 | 31.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 150 | 888 | 125.00 | 30.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 5,494 | 130.00 | 39.81 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 99 | 1,023 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 141 | 1,558 | 140.00 | 37.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 500 | 4,945 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,552 | 150.00 | 61.45 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.