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
60,888.25 +19.08 (+0.03%) CMC Crypto 200
1,261.29 -96.72 (-7.12%)
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
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.74 | 0.00 | - | 2 | 0 | 42.00 | 0.02 | 0.00 | - | 3 | 236 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 43.95 | 0.00 | - | 25 | 0 | 51.00 | 0.05 | 0.00 | - | 35 | 35 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 10 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| 32.70 | 0.00 | - | 1 | 1 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 28.63 | 0.00 | - | 19 | 69 | 60.00 | 0.06 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 1 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.06 | 0.00 | - | 1 | 28 |
| 25.26 | 0.00 | - | 1 | 2 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 21.48 | 0.00 | - | 3 | 2 | 69.00 | 0.11 | 0.00 | - | 11 | 13 |
| 20.77 | 0.00 | - | 1 | 15 | 70.00 | 0.09 | 0.00 | - | 50 | 94 |
| - | - | - | - | - | 71.00 | 0.17 | 0.00 | - | 5 | 16 |
| 20.65 | 0.00 | - | 10 | 21 | 72.00 | 0.11 | 0.00 | - | 1 | 111 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.15 | 0.00 | - | 10 | 39 |
| 20.38 | 0.00 | - | 13 | 29 | 74.00 | 0.16 | -0.07 | -30.43% | 10 | 22 |
| 14.99 | 0.00 | - | 2 | 32 | 75.00 | 0.45 | 0.00 | - | 6 | 340 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.26 | 0.00 | - | 2 | 103 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.43 | 0.00 | - | 2 | 117 |
| 16.09 | 0.00 | - | 7 | 8 | 78.00 | 0.32 | -0.41 | -56.16% | 2 | 5,110 |
| 21.90 | 0.00 | - | 1 | 3 | 79.00 | 0.35 | 0.00 | - | 2 | 43 |
| 10.30 | 0.00 | - | 3 | 66 | 80.00 | 0.42 | 0.00 | - | 3 | 4,004 |
| 9.00 | 0.00 | - | 5 | 33 | 81.00 | 0.47 | 0.00 | - | 317 | 546 |
| 9.60 | 0.00 | - | 10 | 27 | 82.00 | 0.61 | 0.00 | - | 9 | 349 |
| 8.75 | 0.00 | - | 10 | 135 | 83.00 | 0.84 | +0.08 | +10.53% | 402 | 2,676 |
| 7.92 | 0.00 | - | 2 | 69 | 84.00 | 0.80 | 0.00 | - | 6 | 547 |
| 6.98 | -0.30 | -4.12% | 1 | 426 | 85.00 | 1.12 | 0.00 | - | 27 | 1,739 |
| 6.20 | -0.35 | -5.34% | 6 | 246 | 86.00 | 1.50 | -0.19 | -11.24% | 6 | 326 |
| 5.70 | 0.00 | - | 2 | 455 | 87.00 | 1.56 | 0.00 | - | 9 | 3,649 |
| 4.85 | -0.10 | -2.02% | 33 | 2,116 | 88.00 | 1.91 | 0.00 | - | 37 | 2,149 |
| 4.26 | +0.06 | +1.43% | 4 | 1,192 | 89.00 | 2.22 | 0.00 | - | 9 | 10,329 |
| 3.65 | -0.37 | -9.20% | 108 | 3,813 | 90.00 | 2.91 | +0.28 | +10.65% | 2 | 6,188 |
| 3.25 | 0.00 | - | 7 | 315 | 91.00 | 3.42 | +0.27 | +8.57% | 21 | 345 |
| 2.73 | -0.04 | -1.44% | 2 | 785 | 92.00 | 3.78 | 0.00 | - | 2 | 544 |
| 2.30 | -0.22 | -8.73% | 8 | 473 | 93.00 | 4.10 | 0.00 | - | 3 | 969 |
| 2.04 | -0.10 | -4.67% | 21 | 4,279 | 94.00 | 5.20 | 0.00 | - | 6 | 412 |
| 1.61 | -0.21 | -11.54% | 10 | 5,291 | 95.00 | 5.90 | -0.20 | -3.28% | 20 | 3,170 |
| 1.40 | 0.00 | - | 11 | 1,153 | 96.00 | 6.97 | 0.00 | - | 7 | 170 |
| 1.10 | +0.03 | +2.80% | 1 | 246 | 97.00 | 6.65 | 0.00 | - | 51 | 116 |
| 1.04 | 0.00 | - | 3 | 454 | 98.00 | 7.95 | 0.00 | - | 9 | 2,499 |
| 0.78 | -0.09 | -10.34% | 5 | 368 | 99.00 | 8.98 | 0.00 | - | 3 | 601 |
| 0.65 | -0.06 | -8.45% | 401 | 8,369 | 100.00 | 10.00 | 0.00 | - | 23 | 468 |
| 0.60 | 0.00 | - | 2 | 6,831 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 0.44 | 0.00 | - | 11 | 522 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.43 | 0.00 | - | 6 | 107 | 103.00 | 11.88 | 0.00 | - | 44 | 65 |
| 0.36 | 0.00 | - | 1 | 449 | 104.00 | - | - | - | - | - |
| 0.31 | -0.03 | -8.82% | 1 | 705 | 105.00 | 10.70 | 0.00 | - | 1 | 8 |
| 0.30 | 0.00 | - | 13 | 176 | 106.00 | 12.20 | 0.00 | - | 7 | 9 |
| 0.25 | 0.00 | - | 300 | 3,476 | 107.00 | 8.65 | 0.00 | - | - | 1 |
| 0.23 | 0.00 | - | 1 | 3,632 | 108.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 3,031 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.19 | -0.01 | -5.00% | 51 | 997 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.23 | 0.00 | - | 1 | 322 | 111.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 31 | 112.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 80 | 83 | 113.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 61 | 114.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 302 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 1 | 18 | 116.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 14 | 117.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 3 | 119.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 25 | 327 | 120.00 | 30.60 | 0.00 | - | 70 | 0 |
| 0.23 | 0.00 | - | 10 | 14 | 121.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 61 | 122.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 23 | 123.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 24 | 124.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 51 | 108 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1 | 278 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 13 | 281 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 40 | 134 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 26 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.