Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,599.98 -40.39 (-0.16%) CMC Crypto 200
574.64 +3.36 (+0.59%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 26.00 | 0.19 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 30.00 | 0.25 | 0.00 | - | 50 | 200 |
| - | - | - | - | - | 31.00 | 0.67 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 33.00 | 0.40 | 0.00 | - | - | 1 |
| 22.54 | 0.00 | - | 20 | 0 | 35.00 | 0.29 | 0.00 | - | 20 | 45 |
| - | - | - | - | - | 36.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 37.00 | 1.05 | 0.00 | - | - | 872 |
| - | - | - | - | - | 38.00 | 0.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 39.00 | 1.03 | 0.00 | - | 4 | 2,770 |
| - | - | - | - | - | 40.00 | 0.35 | 0.00 | - | 5 | 336 |
| - | - | - | - | - | 41.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 42.00 | 0.55 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 43.00 | 2.35 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 44.00 | 0.93 | 0.00 | - | 1 | 753 |
| 11.27 | 0.00 | - | 50 | 75 | 45.00 | 0.55 | 0.00 | - | 20 | 107 |
| 12.72 | 0.00 | - | 2 | 1 | 46.00 | 0.55 | 0.00 | - | 3 | 628 |
| - | - | - | - | - | 47.00 | 2.15 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 48.00 | 0.65 | -0.13 | -16.67% | 1 | 34 |
| - | - | - | - | - | 49.00 | 1.20 | 0.00 | - | 50 | 56 |
| 11.05 | 0.00 | - | 50 | 122 | 50.00 | 1.21 | 0.00 | - | 800 | 1,532 |
| 9.80 | 0.00 | - | 1 | 1 | 51.00 | 0.95 | 0.00 | - | 1 | 21 |
| 13.52 | 0.00 | - | 80 | 252 | 52.00 | 1.05 | -0.48 | -31.37% | 5 | 1,498 |
| - | - | - | - | - | 53.00 | 1.40 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 54.00 | 1.37 | 0.00 | - | 1 | 2,277 |
| 10.30 | 0.00 | - | 1 | 1 | 55.00 | 1.39 | -0.14 | -9.15% | 6 | 435 |
| 5.95 | 0.00 | - | 1 | 3 | 56.00 | 1.90 | 0.00 | - | 14 | 250 |
| - | - | - | - | - | 57.00 | 2.55 | 0.00 | - | 6 | 268 |
| - | - | - | - | - | 58.00 | 2.10 | 0.00 | - | 4 | 531 |
| 5.64 | 0.00 | - | 2 | 7 | 59.00 | 2.05 | -0.05 | -2.38% | 1,127 | 933 |
| 7.72 | 0.00 | - | 1 | 32 | 60.00 | 2.25 | -0.10 | -4.26% | 176 | 311 |
| 8.20 | +0.03 | +0.37% | 2 | 28 | 61.00 | 2.56 | -2.24 | -46.67% | 4 | 244 |
| 5.40 | 0.00 | - | 2 | 4 | 62.00 | 2.95 | -0.95 | -24.36% | 2 | 51 |
| 4.80 | 0.00 | - | 1 | 4 | 63.00 | 3.40 | 0.00 | - | 3 | 255 |
| 6.24 | 0.00 | - | 2 | 25 | 64.00 | 3.65 | 0.00 | - | 2 | 23 |
| 4.25 | 0.00 | - | 1 | 179 | 65.00 | 4.50 | 0.00 | - | 5 | 65 |
| 4.70 | 0.00 | - | 2 | 30 | 66.00 | 4.30 | -0.70 | -14.00% | 2 | 16 |
| 4.20 | 0.00 | - | 2 | 11 | 67.00 | 4.80 | -0.30 | -5.88% | 1 | 4 |
| 3.68 | 0.00 | - | 7 | 150 | 68.00 | 6.40 | 0.00 | - | 1 | 3 |
| 2.90 | 0.00 | - | 4 | 1 | 69.00 | 5.80 | -2.12 | -26.77% | 1 | 105 |
| 2.95 | +0.68 | +29.96% | 1 | 76 | 70.00 | 8.50 | 0.00 | - | 3 | 35 |
| 1.05 | 0.00 | - | 2 | 6 | 71.00 | 9.00 | 0.00 | - | 14 | 15 |
| 1.20 | 0.00 | - | 1 | 62 | 72.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 25 | 73 | 73.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 1 | 7 | 74.00 | 11.30 | 0.00 | - | 12 | 14 |
| 0.70 | 0.00 | - | 1 | 52 | 75.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 4 | 76.00 | 17.15 | 0.00 | - | - | 3 |
| 0.80 | +0.35 | +77.78% | 1 | 182 | 77.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 13 | 25 | 78.00 | 14.76 | 0.00 | - | 4 | 3 |
| 0.40 | 0.00 | - | 1 | 2 | 79.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 80.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 10 | 84.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 80 | 80 | 87.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
