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
60,894.07 +25.79 (+0.04%) CMC Crypto 200
1,258.61 -99.40 (-7.32%)
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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.55 | 0.00 | - | 10 | 70 | 45.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 38.55 | 0.00 | - | 1 | 2 | 50.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.06 | 0.00 | - | 1 | 3 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 30.18 | 0.00 | - | 2 | 34 | 60.00 | 0.06 | 0.00 | - | 7 | 25 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 66 |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 27.90 | 0.00 | - | - | 10 | 65.00 | 0.14 | 0.00 | - | 14 | 1,686 |
| - | - | - | - | - | 66.00 | 0.17 | 0.00 | - | - | 100 |
| - | - | - | - | - | 67.00 | 0.19 | 0.00 | - | 5 | 135 |
| - | - | - | - | - | 68.00 | 0.19 | 0.00 | - | 5 | 63 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 21 |
| 21.66 | 0.00 | - | 1 | 101 | 70.00 | 0.19 | +0.01 | +5.56% | 1 | 437 |
| - | - | - | - | - | 71.00 | 0.42 | 0.00 | - | 1,500 | 10,044 |
| 19.45 | 0.00 | - | 15 | 13 | 72.00 | 0.28 | 0.00 | - | 1 | 266 |
| 16.00 | 0.00 | - | - | 1 | 73.00 | 0.42 | 0.00 | - | 2 | 6,911 |
| - | - | - | - | - | 74.00 | 0.31 | -0.21 | -40.38% | 10 | 124 |
| 16.05 | +0.33 | +2.10% | 1 | 135 | 75.00 | 0.42 | 0.00 | - | 1 | 1,409 |
| 13.58 | 0.00 | - | 1 | 56 | 76.00 | 0.44 | +0.05 | +12.82% | 12 | 171 |
| 12.50 | 0.00 | - | 54 | 64 | 77.00 | 0.46 | 0.00 | - | 5 | 23 |
| 14.15 | 0.00 | - | 2 | 51 | 78.00 | 0.55 | 0.00 | - | 1 | 428 |
| 12.68 | -0.05 | -0.39% | 1 | 105 | 79.00 | 0.70 | 0.00 | - | 5 | 18,706 |
| 12.57 | 0.00 | - | 10 | 276 | 80.00 | 0.79 | 0.00 | - | 12 | 1,452 |
| 11.15 | 0.00 | - | 2 | 87 | 81.00 | 0.99 | 0.00 | - | 3 | 599 |
| 8.78 | 0.00 | - | 1 | 62 | 82.00 | 1.15 | -0.01 | -0.86% | 10 | 375 |
| 8.85 | 0.00 | - | 1 | 449 | 83.00 | 1.23 | 0.00 | - | 7 | 228 |
| 9.00 | 0.00 | - | 1 | 176 | 84.00 | 1.58 | +0.14 | +9.72% | 16 | 507 |
| 8.15 | 0.00 | - | 8 | 1,087 | 85.00 | 1.82 | +0.11 | +6.43% | 3 | 6,240 |
| 6.70 | 0.00 | - | 1 | 7 | 86.00 | 2.14 | -0.07 | -3.17% | 10 | 7,708 |
| 6.30 | 0.00 | - | 4 | 138 | 87.00 | 2.49 | +0.21 | +9.21% | 338 | 5,592 |
| 5.75 | +0.10 | +1.77% | 3 | 1,474 | 88.00 | 2.82 | +0.16 | +6.02% | 1 | 4,304 |
| 5.10 | -0.38 | -6.93% | 50 | 11,404 | 89.00 | 3.25 | +0.15 | +4.84% | 386 | 6,958 |
| 4.60 | -0.40 | -8.00% | 9 | 1,629 | 90.00 | 3.65 | +0.14 | +3.99% | 20 | 5,506 |
| 4.10 | -0.35 | -7.87% | 8 | 7,481 | 91.00 | 4.15 | -0.05 | -1.19% | 337 | 838 |
| 3.90 | 0.00 | - | 13 | 450 | 92.00 | 4.15 | 0.00 | - | 2 | 356 |
| 3.20 | -0.30 | -8.57% | 359 | 1,553 | 93.00 | 4.84 | 0.00 | - | 3 | 1,522 |
| 3.05 | 0.00 | - | 1 | 421 | 94.00 | 5.44 | 0.00 | - | 1 | 281 |
| 2.52 | -0.23 | -8.36% | 100 | 13,118 | 95.00 | 6.52 | +0.40 | +6.54% | 102 | 906 |
| 2.32 | 0.00 | - | 4 | 2,670 | 96.00 | 7.25 | 0.00 | - | 30 | 1,395 |
| 1.91 | -0.17 | -8.17% | 218 | 5,188 | 97.00 | 7.95 | 0.00 | - | 30 | 1,439 |
| 1.66 | -0.10 | -5.68% | 1 | 5,857 | 98.00 | 8.10 | 0.00 | - | 2 | 1,666 |
| 1.75 | 0.00 | - | 11 | 359 | 99.00 | 9.70 | 0.00 | - | 2 | 2,216 |
| 1.26 | -0.14 | -10.00% | 67 | 8,970 | 100.00 | 10.26 | -0.23 | -2.19% | 1 | 441 |
| 1.19 | 0.00 | - | 1 | 129 | 101.00 | 11.87 | 0.00 | - | 3 | 194 |
| 0.99 | 0.00 | - | 51 | 400 | 102.00 | 11.83 | 0.00 | - | 23 | 27 |
| 0.87 | 0.00 | - | 25 | 372 | 103.00 | 12.20 | 0.00 | - | 30 | 61 |
| 0.91 | 0.00 | - | 6 | 64 | 104.00 | 14.36 | 0.00 | - | 5 | 8 |
| 0.62 | -0.08 | -11.43% | 319 | 12,925 | 105.00 | 16.40 | 0.00 | - | 12 | 27 |
| 0.62 | 0.00 | - | 1 | 5,138 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.64 | 0.00 | - | 26 | 171 | 107.00 | 15.20 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 2 | 553 | 108.00 | 13.80 | 0.00 | - | 2 | 0 |
| 0.37 | -0.05 | -11.90% | 60 | 100 | 109.00 | - | - | - | - | - |
| 0.35 | -0.02 | -5.41% | 1 | 9,101 | 110.00 | 20.74 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 21 | 111.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 588 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.28 | 0.00 | - | 4 | 68 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 1 | 96 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.21 | -0.03 | -12.50% | 616 | 19,795 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 7 | 3,097 | 116.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 37 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 137 | 119.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 1,456 | 120.00 | 31.85 | 0.00 | - | 312 | 0 |
| 0.26 | 0.00 | - | 9 | 86 | 121.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 27 | 122.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 6 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 2 | 6 | 124.00 | - | - | - | - | - |
| 0.12 | -0.06 | -33.33% | 2 | 265 | 125.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 30 | 127.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 3 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 3 | 5 | 129.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 20 | 402 | 130.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 50 | 131.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 120 | 75 | 132.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 3 | 133.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 50 | 608 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 853 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 150 | 400 | 145.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 5 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 204 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 4 | 780 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.