Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,066.53 -49.05 (-0.07%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.10 | 0.00 | - | 3 | 11 | 50.00 | 0.05 | 0.00 | - | 6 | 802 |
| 46.80 | 0.00 | - | 8 | 11 | 55.00 | 0.14 | 0.00 | - | 3 | 95 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 65.00 | 0.16 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 66.00 | 0.17 | 0.00 | - | 2 | 77 |
| - | - | - | - | - | 67.00 | 0.14 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 68.00 | 0.17 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 69.00 | 0.11 | 0.00 | - | 2 | 8 |
| 33.45 | 0.00 | - | 1 | 1 | 70.00 | 0.08 | 0.00 | - | 1 | 200 |
| - | - | - | - | - | 71.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 2 | 3 |
| 32.46 | 0.00 | - | 12 | 12 | 73.00 | 0.22 | 0.00 | - | 2 | 2 |
| 29.75 | 0.00 | - | 3 | 9 | 74.00 | 0.12 | 0.00 | - | 1 | 0 |
| 34.45 | 0.00 | - | 3 | 6 | 75.00 | 0.01 | 0.00 | - | 2 | 3 |
| 34.70 | 0.00 | - | - | 1 | 76.00 | 0.09 | 0.00 | - | 1 | 10 |
| 34.10 | 0.00 | - | - | 1 | 77.00 | 0.02 | 0.00 | - | 14 | 5,030 |
| - | - | - | - | - | 78.00 | 0.31 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 79.00 | 0.11 | 0.00 | - | 2 | 4 |
| 41.05 | 0.00 | - | 3 | 9 | 80.00 | 0.09 | 0.00 | - | 1 | 1,608 |
| 24.60 | 0.00 | - | 3 | 3 | 81.00 | 0.04 | 0.00 | - | 1 | 104 |
| 21.50 | 0.00 | - | - | 13 | 82.00 | 0.07 | 0.00 | - | 15 | 104 |
| 23.20 | 0.00 | - | 1 | 3 | 83.00 | 0.34 | 0.00 | - | 2 | 4 |
| 26.56 | 0.00 | - | 1 | 12 | 84.00 | 0.27 | 0.00 | - | 2 | 2 |
| 18.67 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 1 | 2,750 |
| 36.88 | 0.00 | - | 2 | 0 | 86.00 | 0.15 | 0.00 | - | 50 | 221 |
| 35.01 | 0.00 | - | 1 | 3 | 87.00 | 0.13 | 0.00 | - | 2 | 81 |
| 26.58 | 0.00 | - | 4 | 7 | 88.00 | 0.22 | 0.00 | - | 2 | 26 |
| 36.43 | 0.00 | - | 7 | 18 | 89.00 | 0.05 | 0.00 | - | 2 | 177 |
| 32.47 | 0.00 | - | 1 | 18 | 90.00 | 0.10 | 0.00 | - | 1 | 6,745 |
| 13.85 | 0.00 | - | - | 14 | 91.00 | 0.05 | 0.00 | - | 17 | 209 |
| 33.47 | 0.00 | - | 6 | 12 | 92.00 | 0.15 | 0.00 | - | 1 | 290 |
| 15.44 | 0.00 | - | 1 | 6 | 93.00 | 0.08 | 0.00 | - | 2 | 209 |
| 17.37 | 0.00 | - | 1 | 2 | 94.00 | 0.15 | 0.00 | - | 1 | 725 |
| 27.25 | 0.00 | - | 1 | 2 | 95.00 | 0.15 | 0.00 | - | 2 | 1,960 |
| 9.85 | 0.00 | - | 1 | 4 | 96.00 | 0.04 | 0.00 | - | 6 | 275 |
| 19.55 | 0.00 | - | 5 | 56 | 97.00 | 0.17 | 0.00 | - | 2 | 1,002 |
| 17.63 | 0.00 | - | 1 | 24 | 98.00 | 0.26 | 0.00 | - | 2 | 154 |
| 17.75 | 0.00 | - | 1 | 4 | 99.00 | 0.41 | 0.00 | - | 1 | 1,317 |
| 26.03 | 0.00 | - | 1 | 98 | 100.00 | 0.01 | 0.00 | - | 1 | 12,914 |
| 20.11 | -1.69 | -7.75% | 2 | 23 | 101.00 | 0.12 | 0.00 | - | 10 | 459 |
| 15.10 | 0.00 | - | 2 | 22 | 102.00 | 0.06 | 0.00 | - | 6 | 1,152 |
| 20.43 | 0.00 | - | 1 | 119 | 103.00 | 0.32 | 0.00 | - | 2 | 3,511 |
| 19.25 | 0.00 | - | 6 | 302 | 104.00 | 0.05 | 0.00 | - | 1 | 4,337 |
| 18.93 | 0.00 | - | 4 | 1,062 | 105.00 | 0.02 | 0.00 | - | 1 | 2,411 |
| 15.74 | 0.00 | - | 1 | 115 | 106.00 | 0.01 | 0.00 | - | 1 | 563 |
| 13.57 | -1.45 | -9.65% | 1 | 1,055 | 107.00 | 0.10 | 0.00 | - | 2 | 838 |
| 13.69 | 0.00 | - | 1 | 286 | 108.00 | 0.03 | 0.00 | - | 101 | 4,113 |
| 13.84 | 0.00 | - | 1 | 160 | 109.00 | 0.03 | 0.00 | - | 3 | 3,168 |
| 11.26 | -2.19 | -16.28% | 3 | 6,186 | 110.00 | 0.01 | 0.00 | - | 2 | 3,815 |
| 11.25 | 0.00 | - | 1 | 340 | 111.00 | 0.07 | 0.00 | - | 62 | 838 |
| 8.32 | -1.68 | -16.80% | 2 | 7,103 | 112.00 | 0.05 | 0.00 | - | 20 | 9,607 |
| 7.51 | -3.32 | -30.66% | 6 | 3,384 | 113.00 | 0.05 | 0.00 | - | 11 | 1,170 |
| 7.21 | -2.08 | -22.39% | 2 | 7,949 | 114.00 | 0.04 | 0.00 | - | 180 | 6,039 |
| 4.97 | -1.93 | -27.97% | 1 | 21,826 | 115.00 | 0.08 | +0.03 | +60.00% | 11 | 25,910 |
| 7.49 | 0.00 | - | 4 | 2,233 | 116.00 | 0.12 | -0.16 | -57.14% | 277 | 581 |
| 4.03 | -1.58 | -28.16% | 4 | 560 | 117.00 | 0.10 | +0.03 | +42.86% | 4 | 1,660 |
| 4.65 | 0.00 | - | 14 | 1,083 | 118.00 | 0.19 | +0.05 | +35.71% | 16 | 3,408 |
| 2.32 | -2.28 | -49.57% | 8 | 992 | 119.00 | 0.28 | +0.03 | +12.00% | 1,141 | 7,952 |
| 3.45 | 0.00 | - | 3 | 4 | 119.50 | 0.37 | +0.12 | +48.00% | 1,033 | 1,383 |
| 1.58 | -0.77 | -32.77% | 89 | 5,965 | 120.00 | 0.48 | +0.31 | +182.35% | 147 | 3,755 |
| 1.17 | -1.83 | -61.00% | 373 | 25 | 120.50 | 0.75 | +0.36 | +92.31% | 5 | 181 |
| 0.91 | -0.95 | -51.08% | 200 | 1,958 | 121.00 | 0.75 | +0.14 | +22.95% | 546 | 1,144 |
| 0.69 | -0.65 | -48.51% | 3 | 115 | 121.50 | 1.68 | +0.95 | +130.14% | 4 | 163 |
| 0.44 | -0.60 | -57.69% | 168 | 2,200 | 122.00 | 1.32 | +0.71 | +116.39% | 21 | 4,814 |
| 0.25 | -0.49 | -66.22% | 3 | 437 | 122.50 | 2.24 | +1.40 | +166.67% | 2 | 1,971 |
| 0.13 | -0.39 | -75.00% | 7 | 965 | 123.00 | 2.28 | +0.75 | +49.02% | 20 | 1,503 |
| 0.85 | 0.00 | - | 30 | 68 | 123.50 | 2.67 | +0.82 | +44.32% | 13 | 109 |
| 0.07 | -0.14 | -66.67% | 6 | 5,259 | 124.00 | 3.03 | +2.07 | +215.62% | 5 | 1,906 |
| 0.14 | 0.00 | - | 1 | 787 | 124.50 | 2.26 | 0.00 | - | 15 | 180 |
| 0.06 | -0.05 | -45.45% | 4 | 12,455 | 125.00 | 3.99 | +0.56 | +16.33% | 1 | 10,150 |
| 0.07 | 0.00 | - | 6 | 75 | 125.50 | 1.88 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 5,632 | 126.00 | 5.06 | +1.05 | +26.18% | 155 | 902 |
| 0.06 | 0.00 | - | 21 | 410 | 126.50 | 2.30 | 0.00 | - | - | 3 |
| 0.05 | -0.20 | -80.00% | 2 | 8,051 | 127.00 | 6.06 | +1.11 | +22.42% | 42 | 114 |
| 0.03 | 0.00 | - | 120 | 116 | 127.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 82 | 632 | 128.00 | 7.06 | +1.02 | +16.89% | 110 | 293 |
| 0.02 | 0.00 | - | 40 | 322 | 128.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 1,212 | 129.00 | 7.00 | 0.00 | - | 21 | 0 |
| 0.04 | +0.01 | +33.33% | 3 | 917 | 130.00 | 7.91 | 0.00 | - | 60 | 11 |
| 0.26 | 0.00 | - | 10 | 203 | 131.00 | 9.20 | 0.00 | - | 88 | 0 |
| 0.02 | 0.00 | - | 1 | 1,585 | 132.00 | 10.75 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 60 | 639 | 133.00 | 11.23 | 0.00 | - | 13 | 11 |
| 0.04 | 0.00 | - | 100 | 215 | 134.00 | 25.50 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 3 | 561 | 135.00 | 26.50 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 160 | 320 | 136.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 60 | 137.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 160 | 162 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 85 | 145.00 | 22.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 4 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 11 | 160.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 2 | 165.00 | 39.05 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.