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
60,613.91 -1,842.30 (-2.95%) CMC Crypto 200
1,255.98 -102.03 (-7.51%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.21 | 0.00 | - | 1 | 1 | 4.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 8 | 5.00 | 0.01 | 0.00 | - | 4 | 18 |
| 1.58 | 0.00 | - | 10 | 41 | 5.50 | 0.10 | 0.00 | - | 4 | 18 |
| 1.10 | 0.00 | - | 40 | 1,531 | 6.00 | 0.23 | 0.00 | - | 74 | 207 |
| 1.01 | 0.00 | - | 20 | 647 | 6.50 | 0.44 | 0.00 | - | 267 | 689 |
| 0.80 | 0.00 | - | 1,516 | 1,197 | 7.00 | 0.85 | 0.00 | - | 159 | 235 |
| 0.79 | 0.00 | - | 39 | 1,148 | 7.50 | 1.10 | 0.00 | - | 67 | 208 |
| 0.52 | 0.00 | - | 3,908 | 7,348 | 8.00 | 1.62 | 0.00 | - | 10 | 61 |
| 0.56 | 0.00 | - | 54 | 187 | 8.50 | - | - | - | - | - |
| 0.45 | 0.00 | - | 86 | 227 | 9.00 | 2.40 | 0.00 | - | 8 | 8 |
| 0.37 | 0.00 | - | 34 | 478 | 9.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 32 | 621 | 10.00 | 3.73 | 0.00 | - | 10 | 20 |
| 0.29 | 0.00 | - | 3 | 384 | 10.50 | 4.40 | 0.00 | - | 2 | 2 |
| 0.30 | 0.00 | - | 17 | 378 | 11.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 34 | 11.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 126 | 405 | 12.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 50 | 112 | 12.50 | 6.00 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 24 | 1,073 | 13.00 | 6.14 | 0.00 | - | 15 | 15 |
| 0.17 | 0.00 | - | 13 | 61 | 14.00 | - | - | - | - | - |
| 4.50 | -0.76 | -14.45% | 1 | 1 | 23.50 | 0.03 | 0.00 | - | - | 1 |
| 4.38 | 0.00 | - | 1 | 1 | 24.00 | 0.08 | 0.00 | - | 1 | 1 |
| 4.88 | 0.00 | - | - | 0 | 24.50 | - | - | - | - | - |
| 2.64 | -1.60 | -37.74% | 67 | 57 | 25.00 | 0.01 | -0.01 | -50.00% | 1 | 697 |
| 1.66 | -1.06 | -38.97% | 73 | 171 | 26.00 | 0.01 | 0.00 | - | 8 | 1,163 |
| 0.66 | -0.59 | -47.20% | 1,001 | 607 | 27.00 | 0.01 | -0.01 | -50.00% | 106 | 1,296 |
| 0.05 | -0.42 | -89.36% | 4,092 | 1,495 | 28.00 | 0.34 | +0.17 | +100.00% | 2,558 | 1,294 |
| 0.01 | -0.16 | -94.12% | 2,791 | 1,909 | 29.00 | 1.32 | +0.43 | +48.31% | 936 | 1,246 |
| 0.01 | -0.09 | -90.00% | 824 | 2,830 | 30.00 | 2.30 | +0.48 | +26.37% | 191 | 1,042 |
| 0.01 | -0.05 | -83.33% | 100 | 717 | 30.50 | 2.64 | +0.79 | +42.70% | 159 | 544 |
| 0.01 | -0.03 | -75.00% | 381 | 2,277 | 31.00 | 3.35 | +0.64 | +23.62% | 28 | 196 |
| 0.01 | -0.14 | -93.33% | 37 | 180 | 31.50 | 3.70 | +0.45 | +13.85% | 1 | 100 |
| 0.01 | -0.03 | -75.00% | 164 | 956 | 32.00 | 4.28 | +0.68 | +18.89% | 79 | 254 |
| 0.01 | -0.02 | -66.67% | 54 | 376 | 32.50 | 4.65 | +0.55 | +13.41% | 16 | 213 |
| 0.01 | -0.02 | -66.67% | 61 | 735 | 33.00 | 5.28 | +0.68 | +14.78% | 11 | 69 |
| 0.02 | -0.01 | -33.33% | 76 | 798 | 33.50 | 5.80 | +0.85 | +17.17% | 113 | 111 |
| 0.01 | -0.03 | -75.00% | 146 | 1,169 | 34.00 | 6.07 | +0.38 | +6.68% | 18 | 42 |
| 0.04 | 0.00 | - | 10 | 443 | 34.50 | 6.71 | +0.86 | +14.70% | 2 | 68 |
| 0.02 | 0.00 | - | 64 | 594 | 35.00 | 7.25 | +0.50 | +7.41% | 25 | 240 |
| 0.01 | -0.01 | -50.00% | 1 | 96 | 35.50 | 7.25 | 0.00 | - | 4 | 92 |
| 0.02 | 0.00 | - | 16 | 392 | 36.00 | 8.25 | +1.06 | +14.74% | 265 | 268 |
| 0.01 | -0.02 | -66.67% | 41 | 188 | 36.50 | 8.55 | +3.75 | +78.12% | 3 | 12 |
| 0.01 | 0.00 | - | 3 | 354 | 37.00 | 8.53 | 0.00 | - | 10 | 66 |
| 0.09 | +0.06 | +200.00% | 2 | 50 | 37.50 | 7.47 | 0.00 | - | 6 | 7 |
| 0.02 | 0.00 | - | 65 | 296 | 38.00 | 9.88 | +1.29 | +15.02% | 85 | 185 |
| 0.01 | -0.03 | -75.00% | 10 | 151 | 38.50 | 9.77 | 0.00 | - | 1 | 13 |
| 0.04 | +0.02 | +100.00% | 2 | 269 | 39.00 | 11.07 | +0.47 | +4.43% | 6 | 23 |
| 0.01 | -0.01 | -50.00% | 69 | 514 | 39.50 | 10.39 | 0.00 | - | 10 | 35 |
| 0.01 | -0.01 | -50.00% | 8 | 668 | 40.00 | 12.21 | +1.27 | +11.61% | 22 | 98 |
| 0.03 | 0.00 | - | 2 | 81 | 40.50 | 10.39 | 0.00 | - | 2 | 2 |
| 0.01 | -0.02 | -66.67% | 50 | 142 | 41.00 | 13.05 | +0.30 | +2.35% | 1 | 16 |
| 0.01 | -0.02 | -66.67% | 27 | 101 | 41.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 202 | 42.00 | 12.55 | 0.00 | - | 1 | 20 |
| 0.02 | -0.05 | -71.43% | 2 | 159 | 42.50 | 9.85 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 1 | 47 | 43.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 21 | 43.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 22 | 58 | 44.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 24 | 44.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 451 | 45.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 46.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 40 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 92 | 48.00 | 20.25 | +1.63 | +8.75% | 1 | 6 |
| 0.03 | 0.00 | - | 1 | 411 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 710 | 50.00 | 21.85 | +2.01 | +10.13% | 1 | 21 |
| 0.01 | 0.00 | - | 5 | 101 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 84 | 52.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 4 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 119 | 54.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 118 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 968 | 60.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 34 | 65.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 37 | 70.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 77 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 58 | 1,006 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.