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
61,078.83 +590.57 (+0.98%) 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
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 38.71 | 0.00 | - | 10 | 10 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | - | 0 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | -0.06 | -85.71% | 1 | 30 |
| 29.03 | 0.00 | - | 5 | 5 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.06 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.02 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 69.00 | 0.04 | 0.00 | - | 30 | 120 |
| 19.25 | 0.00 | - | 1 | 11 | 70.00 | 0.02 | 0.00 | - | 1 | 199 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.03 | 0.00 | - | 25 | 32 |
| 18.37 | +1.87 | +11.33% | 2 | 128 | 72.00 | 0.05 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 73.00 | 0.03 | 0.00 | - | 70 | 117 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.04 | 0.00 | - | 1 | 94 |
| 15.20 | 0.00 | - | 1 | 66 | 75.00 | 0.05 | 0.00 | - | 3 | 209 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.14 | 0.00 | - | 1 | 207 |
| 11.55 | 0.00 | - | 1 | 1 | 77.00 | 0.09 | 0.00 | - | 1 | 289 |
| 11.25 | 0.00 | - | 1 | 2 | 78.00 | 0.09 | 0.00 | - | 1 | 150 |
| 10.60 | 0.00 | - | 1 | 29 | 79.00 | 0.12 | 0.00 | - | 1 | 108 |
| 11.15 | 0.00 | - | 3 | 93 | 80.00 | 0.13 | 0.00 | - | 2 | 1,700 |
| 10.45 | 0.00 | - | 3 | 58 | 81.00 | 0.17 | 0.00 | - | 18 | 2,030 |
| 7.25 | 0.00 | - | 6 | 19 | 82.00 | 0.21 | +0.01 | +5.00% | 35 | 6,014 |
| 6.89 | 0.00 | - | 1 | 377 | 83.00 | 0.27 | +0.03 | +12.50% | 6,982 | 7,350 |
| 6.93 | +0.29 | +4.37% | 1 | 32 | 84.00 | 0.36 | 0.00 | - | 53 | 6,786 |
| 5.95 | +0.04 | +0.68% | 1 | 762 | 85.00 | 0.47 | +0.06 | +14.63% | 183 | 25,976 |
| 5.10 | -0.05 | -0.97% | 211 | 327 | 86.00 | 0.63 | +0.11 | +21.15% | 22 | 1,611 |
| 4.26 | -0.29 | -6.37% | 104 | 737 | 87.00 | 0.83 | +0.08 | +10.67% | 292 | 5,482 |
| 3.59 | -0.43 | -10.70% | 535 | 1,234 | 88.00 | 1.10 | +0.13 | +13.40% | 4,809 | 5,226 |
| 2.86 | -0.44 | -13.33% | 30 | 1,361 | 89.00 | 1.44 | +0.20 | +16.13% | 2,525 | 6,119 |
| 2.30 | -0.33 | -12.55% | 161 | 9,669 | 90.00 | 1.87 | +0.23 | +14.02% | 2,579 | 19,254 |
| 1.78 | -0.29 | -14.01% | 410 | 10,376 | 91.00 | 2.35 | +0.28 | +13.53% | 45 | 3,995 |
| 1.35 | -0.25 | -15.62% | 122 | 7,366 | 92.00 | 2.93 | +0.34 | +13.13% | 55 | 2,245 |
| 1.00 | -0.22 | -18.03% | 498 | 10,560 | 93.00 | 3.62 | -0.04 | -1.09% | 4 | 3,122 |
| 0.75 | -0.14 | -15.73% | 66 | 9,253 | 94.00 | 4.35 | +0.43 | +10.97% | 6 | 1,603 |
| 0.55 | -0.12 | -17.91% | 734 | 13,662 | 95.00 | 5.20 | -0.04 | -0.76% | 3 | 2,833 |
| 0.40 | -0.09 | -18.37% | 413 | 13,898 | 96.00 | 6.05 | +0.25 | +4.31% | 1 | 1,432 |
| 0.30 | -0.06 | -16.67% | 88 | 9,549 | 97.00 | 6.88 | +0.66 | +10.61% | 1 | 3,357 |
| 0.22 | -0.05 | -18.52% | 17 | 2,443 | 98.00 | 8.20 | 0.00 | - | 1 | 278 |
| 0.18 | -0.02 | -10.00% | 16 | 1,442 | 99.00 | 8.14 | 0.00 | - | 24 | 33 |
| 0.15 | -0.01 | -6.25% | 142 | 10,822 | 100.00 | 9.64 | 0.00 | - | 1 | 15 |
| 0.11 | -0.02 | -15.38% | 16 | 632 | 101.00 | 9.85 | 0.00 | - | 1 | 1 |
| 0.11 | -0.01 | -8.33% | 40 | 7,222 | 102.00 | 9.58 | 0.00 | - | 3 | 8 |
| 0.09 | -0.02 | -18.18% | 1 | 15,572 | 103.00 | 14.22 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 10 | 227 | 104.00 | 13.85 | -1.38 | -9.06% | 17 | 4 |
| 0.07 | 0.00 | - | 10 | 7,727 | 105.00 | 16.05 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 2,271 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 1 | 276 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.06 | -0.03 | -33.33% | 2 | 324 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.06 | 0.00 | - | 1 | 256 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.06 | 0.00 | - | 90 | 18,746 | 110.00 | 18.95 | 0.00 | - | 2 | 0 |
| 0.06 | +0.01 | +20.00% | 10 | 242 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 173 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.05 | 0.00 | - | 345 | 428 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 35 | 181 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.05 | +0.01 | +25.00% | 10 | 858 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 10 | 136 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 104 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 5 | 238 | 119.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 5,978 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 117 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | -0.03 | -50.00% | 1 | 8 | 123.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 50 | 88 | 124.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 304 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 15 | 325 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 13 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 198 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 9 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 72 | 186 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 108 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 413 | 141.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 25 | 149.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.