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
60,954.93 +131.48 (+0.22%) CMC Crypto 200
1,261.82 -96.19 (-7.08%)
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
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.21 | -0.69 | -1.41% | 4 | 2 | 42.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.08 | 0.00 | - | 10 | 6 |
| 31.60 | 0.00 | - | 5 | 16 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.04 | 0.00 | - | 1 | 2 |
| 28.10 | 0.00 | - | 4 | 19 | 65.00 | 0.08 | 0.00 | - | 1 | 35 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.04 | 0.00 | - | 30 | 31 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.04 | 0.00 | - | 1 | 37 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.08 | 0.00 | - | 1 | 1,004 |
| - | - | - | - | - | 69.00 | 0.04 | 0.00 | - | 30 | 46 |
| 19.10 | 0.00 | - | 3 | 70 | 70.00 | 0.04 | 0.00 | - | 60 | 514 |
| - | - | - | - | - | 71.00 | 0.07 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 72.00 | 0.05 | -0.03 | -37.50% | 4 | 171 |
| - | - | - | - | - | 73.00 | 0.15 | 0.00 | - | 1 | 19 |
| 15.14 | 0.00 | - | 1 | 1 | 74.00 | 0.07 | 0.00 | - | 2 | 9 |
| 13.80 | 0.00 | - | 4 | 35 | 75.00 | 0.09 | +0.01 | +12.50% | 15 | 452 |
| - | - | - | - | - | 76.00 | 0.11 | 0.00 | - | 1 | 55 |
| 13.80 | 0.00 | - | 1 | 17 | 77.00 | 0.14 | 0.00 | - | 1 | 208 |
| 10.98 | 0.00 | - | 1 | 26 | 78.00 | 0.13 | 0.00 | - | 401 | 385 |
| 9.20 | 0.00 | - | 15 | 20 | 79.00 | 0.18 | +0.02 | +12.50% | 18 | 50 |
| 10.73 | -0.47 | -4.20% | 70 | 819 | 80.00 | 0.23 | +0.01 | +4.55% | 15 | 2,033 |
| 9.60 | 0.00 | - | 20 | 40 | 81.00 | 0.27 | +0.02 | +8.00% | 2 | 149 |
| 9.50 | 0.00 | - | 6 | 33 | 82.00 | 0.36 | +0.05 | +16.13% | 30 | 24,442 |
| 8.25 | 0.00 | - | 7 | 59 | 83.00 | 0.43 | -0.02 | -4.44% | 5 | 749 |
| 6.95 | 0.00 | - | 7 | 235 | 84.00 | 0.55 | +0.08 | +17.02% | 15 | 8,443 |
| 6.65 | 0.00 | - | 27 | 450 | 85.00 | 0.73 | +0.11 | +17.74% | 31 | 7,838 |
| 5.45 | -0.27 | -4.72% | 5 | 120 | 86.00 | 0.92 | +0.13 | +16.46% | 8 | 1,351 |
| 4.72 | +0.18 | +3.96% | 6 | 930 | 87.00 | 1.15 | +0.09 | +8.49% | 3 | 3,457 |
| 3.95 | -0.50 | -11.24% | 2 | 920 | 88.00 | 1.46 | +0.20 | +15.87% | 33 | 5,349 |
| 3.35 | -0.04 | -1.18% | 4 | 730 | 89.00 | 1.82 | +0.22 | +13.75% | 12 | 1,054 |
| 2.74 | -0.39 | -12.46% | 94 | 1,892 | 90.00 | 2.24 | +0.25 | +12.56% | 10 | 2,421 |
| 2.25 | -0.28 | -11.07% | 43 | 4,543 | 91.00 | 2.73 | +0.20 | +7.91% | 59 | 765 |
| 1.80 | -0.28 | -13.46% | 74 | 1,972 | 92.00 | 3.32 | -0.01 | -0.30% | 1 | 8,491 |
| 1.44 | -0.19 | -11.66% | 546 | 1,903 | 93.00 | 3.93 | -0.12 | -2.96% | 1 | 372 |
| 1.14 | -0.17 | -12.98% | 253 | 10,080 | 94.00 | 4.20 | 0.00 | - | 10 | 849 |
| 0.87 | -0.15 | -14.71% | 297 | 3,978 | 95.00 | 5.10 | 0.00 | - | 1 | 1,729 |
| 0.67 | -0.13 | -16.25% | 105 | 3,643 | 96.00 | 6.09 | 0.00 | - | 22 | 798 |
| 0.54 | -0.09 | -14.29% | 16 | 725 | 97.00 | 7.10 | +0.52 | +7.90% | 23 | 146 |
| 0.42 | -0.06 | -12.50% | 607 | 2,634 | 98.00 | 7.30 | 0.00 | - | 1 | 637 |
| 0.34 | 0.00 | - | 27 | 3,282 | 99.00 | 9.25 | 0.00 | - | 8 | 49 |
| 0.29 | -0.03 | -9.38% | 456 | 12,309 | 100.00 | 9.33 | 0.00 | - | 3 | 1,009 |
| 0.23 | -0.01 | -4.17% | 40 | 506 | 101.00 | 12.30 | 0.00 | - | 1 | 6 |
| 0.20 | -0.02 | -9.09% | 3 | 151 | 102.00 | 12.24 | 0.00 | - | 8 | 0 |
| 0.22 | 0.00 | - | 2 | 582 | 103.00 | 12.70 | -0.42 | -3.20% | 1 | 7 |
| 0.14 | -0.02 | -12.50% | 3 | 5,855 | 104.00 | 12.90 | 0.00 | - | 10 | 0 |
| 0.14 | -0.02 | -12.50% | 2,080 | 5,899 | 105.00 | 13.90 | 0.00 | - | 11 | 0 |
| 0.13 | -0.01 | -7.14% | 1 | 1,136 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.10 | -0.01 | -9.09% | 1 | 324 | 107.00 | 18.71 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 24 | 1,178 | 108.00 | 19.71 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 1 | 199 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.08 | -0.02 | -20.00% | 60 | 12,861 | 110.00 | 14.27 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 285 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.09 | +0.01 | +12.50% | 10 | 144 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.07 | -0.01 | -12.50% | 10 | 131 | 113.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 5 | 92 | 114.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 679 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 10 | 199 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 106 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 39 | 777 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 186 | 313 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,342 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 10 | 141 | 121.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 122.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 14 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 50 | 124.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 87 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | - | 10 | 128.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 888 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 750 | 751 | 131.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 12 | 12 | 132.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,136 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 25 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 300 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 6 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.