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
60,786.89 -1,081.67 (-1.75%) 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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.97 | 0.00 | - | 4 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| - | - | - | - | - | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 32.75 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.10 | 0.00 | - | 1 | 7 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 24.50 | 0.00 | - | 2 | 2 | 68.00 | 0.05 | 0.00 | - | 10 | 15 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.23 | 0.00 | - | 2 | 1 |
| 20.75 | +0.38 | +1.87% | 5 | 28 | 70.00 | 0.08 | 0.00 | - | 10 | 351 |
| - | - | - | - | - | 71.00 | 0.15 | 0.00 | - | 5 | 58 |
| - | - | - | - | - | 72.00 | 0.10 | 0.00 | - | 10 | 39 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.09 | 0.00 | - | 10 | 78 |
| 16.90 | +2.20 | +14.97% | 10 | 20 | 74.00 | 0.11 | -0.07 | -38.89% | 10 | 65 |
| 14.25 | 0.00 | - | 1 | 255 | 75.00 | 0.14 | -0.01 | -6.67% | 10 | 3,762 |
| 15.70 | 0.00 | - | 2 | 32 | 76.00 | 0.35 | 0.00 | - | 200 | 216 |
| 16.97 | 0.00 | - | 9 | 9 | 77.00 | 0.30 | 0.00 | - | 3 | 79 |
| 12.00 | 0.00 | - | 2 | 15 | 78.00 | 0.25 | 0.00 | - | 1 | 261 |
| 19.40 | 0.00 | - | 1 | 5 | 79.00 | 0.29 | +0.03 | +11.54% | 96 | 373 |
| 11.92 | 0.00 | - | 11 | 395 | 80.00 | 0.38 | 0.00 | - | 7 | 7,033 |
| 10.46 | 0.00 | - | 5 | 19 | 81.00 | 0.43 | +0.05 | +13.16% | 5 | 192 |
| 9.40 | +0.72 | +8.29% | 13 | 164 | 82.00 | 0.52 | 0.00 | - | 1 | 1,019 |
| 8.90 | 0.00 | - | 1 | 78 | 83.00 | 0.63 | +0.04 | +6.78% | 2 | 2,360 |
| 6.85 | 0.00 | - | 3 | 78 | 84.00 | 0.81 | +0.09 | +12.50% | 1 | 1,416 |
| 7.05 | 0.00 | - | 52 | 1,525 | 85.00 | 0.99 | +0.12 | +13.79% | 94 | 22,086 |
| 5.79 | 0.00 | - | 5 | 255 | 86.00 | 1.23 | +0.05 | +4.24% | 47 | 2,151 |
| 5.15 | -0.89 | -14.74% | 1 | 3,442 | 87.00 | 1.48 | 0.00 | - | 1 | 4,058 |
| 4.50 | -0.25 | -5.26% | 48 | 3,028 | 88.00 | 1.85 | +0.20 | +12.12% | 3 | 11,925 |
| 3.87 | -0.38 | -8.94% | 20 | 536 | 89.00 | 2.28 | 0.00 | - | 10 | 2,620 |
| 3.35 | -0.29 | -7.97% | 54 | 9,095 | 90.00 | 2.61 | +0.22 | +9.21% | 109 | 9,149 |
| 2.80 | -0.30 | -9.68% | 38 | 1,248 | 91.00 | 2.80 | 0.00 | - | 57 | 4,618 |
| 2.35 | -0.28 | -10.65% | 200 | 7,678 | 92.00 | 3.65 | +0.01 | +0.27% | 55 | 4,317 |
| 1.90 | -0.24 | -11.21% | 13 | 4,702 | 93.00 | 4.10 | +0.40 | +10.81% | 1 | 5,436 |
| 1.64 | 0.00 | - | 1 | 3,624 | 94.00 | 4.35 | 0.00 | - | 8 | 715 |
| 1.30 | -0.18 | -12.16% | 39 | 9,867 | 95.00 | 5.16 | 0.00 | - | 1 | 3,855 |
| 1.02 | -0.06 | -5.56% | 106 | 1,363 | 96.00 | 6.17 | 0.00 | - | 1 | 213 |
| 0.85 | -0.13 | -13.27% | 107 | 13,170 | 97.00 | 7.16 | 0.00 | - | 6 | 246 |
| 0.69 | -0.10 | -12.66% | 102 | 7,700 | 98.00 | 7.90 | -0.42 | -5.05% | 9 | 1,137 |
| 0.55 | -0.11 | -16.67% | 5 | 5,257 | 99.00 | 9.23 | 0.00 | - | 1 | 244 |
| 0.48 | -0.04 | -7.69% | 765 | 7,810 | 100.00 | 9.97 | -0.18 | -1.77% | 4 | 553 |
| 0.38 | -0.04 | -9.52% | 1 | 514 | 101.00 | 9.21 | 0.00 | - | 5 | 41 |
| 0.33 | -0.03 | -8.33% | 1 | 4,175 | 102.00 | 13.10 | 0.00 | - | 9 | 12 |
| 0.27 | -0.03 | -10.00% | 1 | 129 | 103.00 | 12.63 | 0.00 | - | 10 | 18 |
| 0.30 | 0.00 | - | 2 | 7,005 | 104.00 | 9.95 | 0.00 | - | 10 | 16 |
| 0.22 | 0.00 | - | 205 | 20,108 | 105.00 | 16.35 | 0.00 | - | 140 | 0 |
| 0.18 | 0.00 | - | 1 | 275 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.17 | -0.02 | -10.53% | 1 | 84 | 107.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 15 | 1,058 | 108.00 | 19.73 | 0.00 | - | 10 | 10 |
| 0.23 | 0.00 | - | 2 | 66 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.16 | +0.02 | +14.29% | 50 | 3,882 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.14 | -0.01 | -6.67% | 6 | 292 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 1 | 681 | 112.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 72 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 435 | 114.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 10 | 1,062 | 115.00 | 19.85 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 114 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.17 | 0.00 | - | 10 | 471 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 14 | 457 | 118.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 6 | 119.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 893 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.15 | 0.00 | - | 5 | 5 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 2 | 44 | 122.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 5 | 3 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 516 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 4 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 3 | 3 | 128.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 39 | 42 | 129.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 458 | 130.00 | 41.95 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.10 | 0.00 | - | 90 | 140 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 72 | 72 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 65 | 293 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.