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
61,081.65 -53.01 (-0.09%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 0 | 42.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 27 | 20 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 0 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 0 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 49.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 35 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 0 | 53.00 | 0.03 | 0.00 | - | 2 | 3 |
| 35.15 | 0.00 | - | 2 | 0 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 34.25 | 0.00 | - | 4 | 3 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 29.40 | 0.00 | - | 1 | 15 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | 0.00 | - | 1 | 186 |
| 23.80 | 0.00 | - | 17 | 49 | 65.00 | 0.01 | 0.00 | - | 1 | 918 |
| 22.85 | 0.00 | - | 1 | 7 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.02 | 0.00 | - | 47 | 184 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.01 | 0.00 | - | 4 | 17 |
| 20.75 | 0.00 | - | 6 | 30 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 19.02 | 0.00 | - | 1 | 54 | 70.00 | 0.01 | 0.00 | - | 2 | 2,543 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.01 | 0.00 | - | 148 | 193 |
| 16.35 | 0.00 | - | 11 | 64 | 72.00 | 0.03 | 0.00 | - | 2 | 234 |
| 21.80 | 0.00 | - | 5 | 29 | 73.00 | 0.02 | -0.04 | -66.67% | 1 | 242 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.05 | 0.00 | - | 1 | 1,363 |
| 13.45 | 0.00 | - | 2 | 80 | 75.00 | 0.02 | 0.00 | - | 175 | 5,762 |
| 13.80 | 0.00 | - | 11 | 37 | 76.00 | 0.01 | -0.01 | -50.00% | 25 | 349 |
| 17.45 | 0.00 | - | 1 | 97 | 77.00 | 0.02 | 0.00 | - | 1 | 460 |
| 15.85 | 0.00 | - | 3 | 89 | 78.00 | 0.03 | +0.01 | +50.00% | 11 | 1,269 |
| 11.50 | 0.00 | - | 25 | 28 | 79.00 | 0.04 | +0.01 | +33.33% | 1 | 5,289 |
| 10.43 | -0.52 | -4.75% | 44 | 588 | 80.00 | 0.05 | +0.02 | +66.67% | 39 | 19,026 |
| 9.35 | 0.00 | - | 3 | 34 | 81.00 | 0.05 | 0.00 | - | 10 | 1,960 |
| 8.40 | +0.07 | +0.84% | 5 | 431 | 82.00 | 0.08 | +0.02 | +33.33% | 1,074 | 7,221 |
| 7.45 | +0.20 | +2.76% | 1 | 298 | 83.00 | 0.09 | +0.01 | +12.50% | 4,463 | 11,088 |
| 6.30 | 0.00 | - | 2 | 239 | 84.00 | 0.16 | +0.04 | +33.33% | 516 | 2,835 |
| 5.60 | -0.51 | -8.35% | 26 | 4,782 | 85.00 | 0.20 | +0.04 | +25.00% | 2,214 | 47,884 |
| 4.65 | -0.50 | -9.71% | 51 | 8,177 | 86.00 | 0.30 | +0.06 | +25.00% | 113 | 17,615 |
| 3.80 | -0.40 | -9.52% | 72 | 856 | 87.00 | 0.45 | +0.08 | +21.62% | 172 | 13,316 |
| 3.02 | -0.48 | -13.71% | 176 | 10,286 | 88.00 | 0.66 | +0.10 | +17.86% | 15,710 | 32,817 |
| 2.31 | -0.48 | -17.20% | 704 | 41,737 | 89.00 | 0.96 | +0.15 | +18.52% | 1,992 | 44,478 |
| 1.75 | -0.32 | -15.46% | 3,014 | 26,338 | 90.00 | 1.36 | +0.20 | +17.24% | 9,454 | 40,005 |
| 1.23 | -0.29 | -19.08% | 1,969 | 11,743 | 91.00 | 1.89 | +0.24 | +14.55% | 1,409 | 4,243 |
| 0.85 | -0.21 | -19.81% | 1,064 | 11,346 | 92.00 | 2.55 | +0.38 | +17.51% | 143 | 15,736 |
| 0.57 | -0.15 | -20.83% | 2,087 | 58,366 | 93.00 | 3.35 | +0.55 | +19.64% | 142 | 8,200 |
| 0.36 | -0.10 | -21.74% | 1,402 | 17,904 | 94.00 | 3.90 | +0.31 | +8.64% | 1 | 15,536 |
| 0.24 | -0.07 | -22.58% | 1,593 | 52,010 | 95.00 | 5.00 | +0.65 | +14.94% | 14 | 8,699 |
| 0.15 | -0.05 | -25.00% | 209 | 26,179 | 96.00 | 6.05 | +0.66 | +12.24% | 2 | 1,991 |
| 0.11 | -0.03 | -21.43% | 41 | 29,259 | 97.00 | 6.87 | +0.44 | +6.84% | 96 | 3,844 |
| 0.10 | 0.00 | - | 67 | 24,089 | 98.00 | 7.96 | 0.00 | - | 2 | 5 |
| 0.07 | -0.02 | -22.22% | 14 | 11,728 | 99.00 | 8.90 | +0.15 | +1.71% | 2 | 7 |
| 0.06 | 0.00 | - | 66 | 22,937 | 100.00 | 9.77 | +0.42 | +4.49% | 2 | 53 |
| 0.05 | 0.00 | - | 10 | 2,667 | 101.00 | 10.85 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 4 | 5,000 | 102.00 | 12.50 | 0.00 | - | 5 | 3 |
| 0.04 | 0.00 | - | 19 | 1,225 | 103.00 | 12.95 | +0.60 | +4.86% | 31 | 38 |
| 0.03 | -0.02 | -40.00% | 3 | 7,221 | 104.00 | 13.05 | 0.00 | - | 5 | 3 |
| 0.04 | 0.00 | - | 6 | 8,914 | 105.00 | 17.00 | 0.00 | - | 4 | 1 |
| 0.04 | 0.00 | - | 15 | 335 | 106.00 | 15.95 | 0.00 | - | 63 | 0 |
| 0.03 | 0.00 | - | 2 | 1,263 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.03 | +0.01 | +50.00% | 60 | 23,761 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.03 | 0.00 | - | 1 | 653 | 109.00 | 20.15 | 0.00 | - | 5 | 1 |
| 0.03 | 0.00 | - | 62 | 19,402 | 110.00 | 19.85 | 0.00 | - | 58 | 1 |
| 0.03 | 0.00 | - | 10 | 546 | 111.00 | 22.20 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 35 | 642 | 112.00 | 23.45 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 8 | 123 | 113.00 | 24.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 145 | 114.00 | 19.66 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 7,939 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 8 | 1,197 | 117.00 | 22.70 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 9 | 216 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 290 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 20 | 2,928 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.02 | 0.00 | - | 5 | 157 | 121.00 | 26.72 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 45 | 158 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 99 | 124.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 550 | 17,809 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 1,676 | 130.00 | 38.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,500 | 3,023 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 59.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 75 | 150.00 | 66.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.