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
60,737.12 -2,299.51 (-3.65%) 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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.02 | 0.00 | - | 10 | 58 | 45.00 | 0.04 | 0.00 | - | 1 | 668 |
| 40.48 | 0.00 | - | 1 | 70 | 50.00 | 0.04 | 0.00 | - | 100 | 2,731 |
| 37.59 | 0.00 | - | 1 | 10 | 55.00 | 0.06 | 0.00 | - | 12 | 1,058 |
| 30.30 | -0.20 | -0.66% | 12 | 395 | 60.00 | 0.09 | +0.03 | +50.00% | 5 | 576 |
| 24.05 | 0.00 | - | 4 | 387 | 65.00 | 0.14 | 0.00 | - | 2 | 3,063 |
| 21.00 | +0.25 | +1.20% | 10 | 909 | 70.00 | 0.21 | -0.01 | -4.55% | 20 | 2,489 |
| 19.85 | -0.10 | -0.50% | 15 | 146 | 71.00 | 0.36 | 0.00 | - | 1 | 1,252 |
| 19.25 | 0.00 | - | 1 | 9 | 72.00 | 0.27 | -0.04 | -12.90% | 1 | 78 |
| 16.02 | 0.00 | - | 14 | 20 | 73.00 | 0.40 | 0.00 | - | 1 | 293 |
| 15.34 | 0.00 | - | 1 | 45 | 74.00 | 0.36 | 0.00 | - | 25 | 350 |
| 16.11 | 0.00 | - | 23 | 2,486 | 75.00 | 0.43 | +0.03 | +7.50% | 5 | 9,751 |
| 12.80 | 0.00 | - | 12 | 357 | 76.00 | 0.51 | -0.28 | -35.44% | 1 | 108 |
| 13.00 | 0.00 | - | 1 | 131 | 77.00 | 0.60 | +0.06 | +11.11% | 2 | 460 |
| 13.95 | 0.00 | - | 2 | 50 | 78.00 | 0.70 | 0.00 | - | 2 | 144 |
| 12.54 | 0.00 | - | 2 | 383 | 79.00 | 0.75 | 0.00 | - | 3 | 7,116 |
| 11.86 | -0.54 | -4.35% | 6 | 3,236 | 80.00 | 0.96 | +0.07 | +7.87% | 1 | 20,008 |
| 11.55 | 0.00 | - | 2 | 458 | 81.00 | 1.08 | +0.05 | +4.85% | 1 | 286 |
| 10.40 | 0.00 | - | 1 | 535 | 82.00 | 1.22 | 0.00 | - | 10 | 2,012 |
| 8.24 | 0.00 | - | 100 | 278 | 83.00 | 1.46 | 0.00 | - | 5 | 4,836 |
| 8.95 | 0.00 | - | 1 | 905 | 84.00 | 1.81 | 0.00 | - | 6 | 3,922 |
| 8.15 | -0.21 | -2.51% | 50 | 38,390 | 85.00 | 2.01 | +0.12 | +6.35% | 5 | 17,985 |
| 7.65 | 0.00 | - | 1 | 686 | 86.00 | 2.25 | +0.09 | +4.17% | 2 | 1,411 |
| 6.70 | -0.20 | -2.90% | 3 | 2,206 | 87.00 | 2.60 | +0.21 | +8.79% | 1 | 3,304 |
| 6.15 | -0.45 | -6.82% | 5 | 2,233 | 88.00 | 2.92 | -0.18 | -5.81% | 1 | 3,948 |
| 5.60 | +0.20 | +3.70% | 110 | 18,295 | 89.00 | 3.45 | -0.05 | -1.43% | 1 | 18,626 |
| 4.97 | -0.32 | -6.05% | 210 | 45,161 | 90.00 | 3.86 | +0.26 | +7.22% | 9 | 17,285 |
| 4.40 | -0.45 | -9.28% | 3 | 1,307 | 91.00 | 4.45 | 0.00 | - | 15 | 2,415 |
| 3.96 | -0.29 | -6.82% | 3 | 1,675 | 92.00 | 4.85 | +0.40 | +8.99% | 1 | 7,024 |
| 3.55 | -0.05 | -1.39% | 37 | 14,388 | 93.00 | 5.41 | -0.14 | -2.52% | 1 | 4,062 |
| 3.23 | -0.19 | -5.56% | 1 | 2,202 | 94.00 | 5.95 | 0.00 | - | 10 | 2,887 |
| 2.81 | -0.29 | -9.35% | 213 | 26,452 | 95.00 | 6.67 | +0.22 | +3.41% | 8 | 14,950 |
| 2.50 | -0.23 | -8.42% | 2 | 5,657 | 96.00 | 6.82 | 0.00 | - | 1 | 6,255 |
| 2.21 | -0.15 | -6.36% | 6 | 6,912 | 97.00 | 7.57 | 0.00 | - | 2 | 470 |
| 1.95 | -0.16 | -7.58% | 11 | 14,642 | 98.00 | 8.81 | -0.28 | -3.08% | 5 | 4,049 |
| 1.70 | -0.19 | -10.05% | 2 | 2,700 | 99.00 | 8.75 | 0.00 | - | 3 | 491 |
| 1.50 | -0.14 | -8.54% | 533 | 52,724 | 100.00 | 10.35 | -0.25 | -2.36% | 4 | 10,147 |
| 1.31 | -0.08 | -5.76% | 9 | 2,652 | 101.00 | 11.61 | 0.00 | - | 4 | 144 |
| 1.15 | -0.12 | -9.45% | 8 | 2,785 | 102.00 | 14.20 | 0.00 | - | 21 | 94 |
| 1.04 | -0.08 | -7.14% | 12 | 3,851 | 103.00 | 13.30 | 0.00 | - | 1 | 113 |
| 0.92 | 0.00 | - | 8 | 1,575 | 104.00 | 13.28 | 0.00 | - | 6 | 720 |
| 0.80 | -0.07 | -8.05% | 4 | 18,040 | 105.00 | 14.35 | 0.00 | - | 5 | 2,106 |
| 0.73 | -0.04 | -5.19% | 11 | 5,688 | 106.00 | 17.83 | 0.00 | - | 1 | 31 |
| 0.63 | -0.09 | -12.50% | 1 | 1,702 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.59 | 0.00 | - | 1 | 1,088 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.56 | 0.00 | - | 3 | 1,064 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.46 | -0.03 | -6.12% | 45 | 14,307 | 110.00 | 19.85 | +0.50 | +2.58% | 272 | 310 |
| 0.46 | 0.00 | - | 62 | 1,427 | 111.00 | 20.35 | 0.00 | - | 27 | 8 |
| 0.42 | 0.00 | - | 272 | 1,699 | 112.00 | 22.19 | 0.00 | - | 10 | 0 |
| 0.38 | 0.00 | - | 700 | 1,131 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.36 | 0.00 | - | 419 | 1,286 | 114.00 | 19.85 | 0.00 | - | 2 | 2 |
| 0.31 | -0.04 | -11.43% | 222 | 7,780 | 115.00 | 25.00 | +0.80 | +3.31% | 131 | 81 |
| 0.32 | 0.00 | - | 3 | 731 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.32 | 0.00 | - | 1 | 200 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 5 | 588 | 118.00 | 19.15 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 1 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.25 | -0.02 | -7.41% | 1,544 | 18,645 | 120.00 | 29.55 | 0.00 | - | 1 | 2 |
| 0.28 | 0.00 | - | 101 | 314 | 121.00 | 32.40 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 4 | 256 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 10 | 172 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.18 | 0.00 | - | 30 | 3,601 | 125.00 | 31.47 | 0.00 | - | 2 | 1 |
| 0.15 | -0.01 | -6.25% | 60 | 6,069 | 130.00 | 39.85 | +0.50 | +1.27% | 23 | 13 |
| 0.15 | 0.00 | - | 5 | 2,964 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 3,568 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.10 | 0.00 | - | 5 | 792 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 15 | 11,439 | 150.00 | 59.80 | +0.65 | +1.10% | 118 | 53 |
| 0.08 | 0.00 | - | 18 | 473 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 138 | 5,689 | 160.00 | 71.76 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.