Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,661.18 -1,157.16 (-1.87%) CMC Crypto 200
1,263.68 -20.15 (-1.57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,225.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 1,435.00 | 0.20 | 0.00 | - | - | 18 |
| - | - | - | - | - | 1,450.00 | 0.25 | 0.00 | - | - | 26 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,485.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,525.00 | 0.30 | 0.00 | - | - | 11 |
| - | - | - | - | - | 1,540.00 | 0.30 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,550.00 | 0.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,555.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,560.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 0.10 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,660.00 | 0.15 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 1,665.00 | 0.20 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 1,670.00 | 0.17 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.25 | 0.00 | - | 400 | 400 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,710.00 | 0.05 | -0.77 | -93.90% | 2 | 11 |
| - | - | - | - | - | 1,715.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.22 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,745.00 | 0.40 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,750.00 | 0.22 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 0.15 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 1,765.00 | 0.35 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 1,770.00 | 0.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,775.00 | 0.28 | 0.00 | - | 13 | 12 |
| - | - | - | - | - | 1,780.00 | 0.13 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,785.00 | 0.05 | -0.26 | -83.87% | 5 | 21 |
| - | - | - | - | - | 1,790.00 | 0.34 | 0.00 | - | 80 | 106 |
| - | - | - | - | - | 1,795.00 | 0.37 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,800.00 | 0.20 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,805.00 | 0.05 | -0.30 | -85.71% | 5 | 4 |
| - | - | - | - | - | 1,810.00 | 0.30 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 1,815.00 | 0.03 | -0.37 | -92.50% | 1 | 65 |
| - | - | - | - | - | 1,820.00 | 0.40 | 0.00 | - | 12 | 66 |
| - | - | - | - | - | 1,825.00 | 0.05 | -0.11 | -68.75% | 5 | 61 |
| - | - | - | - | - | 1,830.00 | 0.02 | -0.15 | -88.24% | 1 | 305 |
| - | - | - | - | - | 1,835.00 | 0.47 | 0.00 | - | 2 | 422 |
| - | - | - | - | - | 1,840.00 | 0.08 | -0.17 | -68.00% | 3 | 1,046 |
| - | - | - | - | - | 1,845.00 | 0.49 | 0.00 | - | 3 | 504 |
| - | - | - | - | - | 1,850.00 | 0.22 | 0.00 | - | 9 | 1,362 |
| - | - | - | - | - | 1,855.00 | 0.22 | 0.00 | - | 1 | 1,497 |
| - | - | - | - | - | 1,860.00 | 0.25 | 0.00 | - | 13 | 1,463 |
| - | - | - | - | - | 1,865.00 | 0.54 | 0.00 | - | 1 | 1,710 |
| - | - | - | - | - | 1,870.00 | 0.09 | -0.21 | -70.00% | 1 | 1,285 |
| - | - | - | - | - | 1,875.00 | 0.11 | -0.29 | -72.50% | 16 | 708 |
| - | - | - | - | - | 1,880.00 | 0.16 | -0.10 | -38.46% | 3 | 603 |
| - | - | - | - | - | 1,885.00 | 0.18 | -0.72 | -80.00% | 15 | 403 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 0.09 | -0.97 | -91.51% | 4 | 361 |
| 111.41 | 0.00 | - | 10 | 10 | 1,895.00 | 0.17 | -0.34 | -66.67% | 1 | 189 |
| 133.53 | 0.00 | - | 1 | 4 | 1,900.00 | 0.12 | -0.17 | -58.62% | 36 | 269 |
| - | - | - | - | - | 1,905.00 | 0.22 | -0.40 | -64.52% | 3 | 340 |
| 123.81 | 0.00 | - | 1 | 11 | 1,910.00 | 0.20 | -0.32 | -61.54% | 12 | 376 |
| - | - | - | - | - | 1,915.00 | 0.18 | -1.72 | -90.53% | 1 | 140 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 0.23 | -0.27 | -54.00% | 1 | 139 |
| - | - | - | - | - | 1,925.00 | 0.30 | -0.33 | -52.38% | 1 | 130 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 0.17 | -0.38 | -69.09% | 21 | 95 |
| - | - | - | - | - | 1,935.00 | 0.30 | -0.78 | -72.22% | 4 | 53 |
| - | - | - | - | - | 1,940.00 | 0.22 | -0.38 | -63.33% | 38 | 81 |
| - | - | - | - | - | 1,945.00 | 0.50 | -0.39 | -43.82% | 20 | 87 |
| 107.13 | +7.98 | +8.05% | 4 | 18 | 1,950.00 | 0.42 | -0.45 | -51.72% | 51 | 118 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 0.61 | -1.25 | -67.20% | 4 | 129 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 0.35 | -1.23 | -77.85% | 25 | 114 |
| - | - | - | - | - | 1,965.00 | 0.82 | -1.48 | -64.35% | 160 | 52 |
| 59.28 | 0.00 | - | 2 | 0 | 1,970.00 | 0.77 | -1.07 | -58.15% | 325 | 63 |
| 59.54 | 0.00 | - | 4 | 0 | 1,975.00 | 0.78 | -2.02 | -72.14% | 126 | 39 |
| 62.88 | 0.00 | - | 11 | 33 | 1,980.00 | 0.81 | -2.13 | -72.45% | 180 | 76 |
| - | - | - | - | - | 1,985.00 | 1.05 | -2.75 | -72.37% | 246 | 66 |
| 52.52 | +15.92 | +43.50% | 33 | 2 | 1,990.00 | 1.37 | -2.99 | -68.58% | 196 | 91 |
| - | - | - | - | - | 1,995.00 | 2.24 | -2.61 | -53.81% | 127 | 27 |
| 43.90 | +1.22 | +2.86% | 43 | 62 | 2,000.00 | 2.43 | -3.27 | -57.37% | 167 | 89 |
| 31.39 | 0.00 | - | 1 | 17 | 2,005.00 | 4.76 | -5.91 | -55.39% | 115 | 76 |
| 35.43 | 0.00 | - | 11 | 12 | 2,010.00 | 7.64 | -0.31 | -3.90% | 234 | 94 |
| 39.61 | +4.61 | +13.17% | 2 | 33 | 2,015.00 | 5.73 | -9.17 | -61.54% | 17 | 29 |
| 31.80 | +3.26 | +11.42% | 29 | 73 | 2,020.00 | 9.50 | -4.01 | -29.68% | 66 | 109 |
| 28.54 | +0.54 | +1.93% | 3 | 30 | 2,025.00 | 13.50 | -10.80 | -44.44% | 33 | 39 |
| 22.20 | -0.99 | -4.27% | 3 | 41 | 2,030.00 | 8.99 | -5.32 | -37.18% | 102 | 41 |
| 22.70 | +4.15 | +22.37% | 80 | 6 | 2,035.00 | 18.25 | -1.45 | -7.36% | 15 | 13 |
| 15.12 | -3.20 | -17.47% | 50 | 56 | 2,040.00 | 12.31 | -6.34 | -33.99% | 103 | 106 |
| 14.22 | -0.11 | -0.77% | 87 | 84 | 2,045.00 | 14.91 | -7.49 | -33.44% | 15 | 31 |
| 12.90 | -1.12 | -7.99% | 18 | 393 | 2,050.00 | 16.70 | -9.39 | -35.99% | 30 | 55 |
| 11.21 | -4.29 | -27.68% | 12 | 31 | 2,055.00 | 22.20 | -17.43 | -43.98% | 20 | 16 |
| 9.36 | -0.50 | -5.07% | 58 | 72 | 2,060.00 | 22.66 | -21.42 | -48.59% | 9 | 59 |
| 10.71 | +3.02 | +39.27% | 66 | 14 | 2,065.00 | 31.22 | -4.28 | -12.06% | 1 | 14 |
| 6.46 | -0.60 | -8.50% | 34 | 61 | 2,070.00 | 36.01 | -0.38 | -1.04% | 5 | 36 |
| 6.06 | +0.06 | +1.00% | 44 | 41 | 2,075.00 | 40.01 | -10.98 | -21.53% | 5 | 2 |
| 3.70 | -1.60 | -30.19% | 36 | 40 | 2,080.00 | 42.62 | -7.05 | -14.19% | 4 | 22 |
| 2.53 | -1.42 | -35.95% | 24 | 59 | 2,085.00 | 48.33 | +0.90 | +1.90% | 2 | 1 |
| 3.05 | -1.01 | -24.88% | 196 | 59 | 2,090.00 | 50.41 | -25.56 | -33.64% | 2 | 21 |
| 1.81 | -1.39 | -43.44% | 66 | 303 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 1.90 | -0.72 | -27.48% | 167 | 101 | 2,100.00 | 63.90 | -3.20 | -4.77% | 10 | 26 |
| 1.49 | -0.89 | -37.39% | 63 | 57 | 2,105.00 | 107.71 | 0.00 | - | - | 10 |
| 0.95 | -0.90 | -48.65% | 115 | 154 | 2,110.00 | 73.31 | -28.18 | -27.77% | 5 | 7 |
| 0.97 | -0.53 | -35.33% | 298 | 42 | 2,115.00 | - | - | - | - | - |
| 0.65 | -0.96 | -59.63% | 130 | 138 | 2,120.00 | 102.23 | 0.00 | - | 2 | 14 |
| 0.55 | -0.85 | -60.71% | 91 | 209 | 2,125.00 | - | - | - | - | - |
| 0.50 | -0.47 | -48.45% | 11 | 95 | 2,130.00 | - | - | - | - | - |
| 0.88 | +0.03 | +3.53% | 11 | 25 | 2,135.00 | - | - | - | - | - |
| 0.34 | -0.53 | -60.92% | 34 | 75 | 2,140.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 18 | 32 | 2,145.00 | - | - | - | - | - |
| 0.26 | -0.44 | -62.86% | 25 | 379 | 2,150.00 | 97.10 | -20.74 | -17.60% | 2 | 2 |
| 0.62 | -0.08 | -11.43% | 10 | 204 | 2,155.00 | - | - | - | - | - |
| 0.38 | -0.20 | -34.48% | 21 | 63 | 2,160.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 6 | 10 | 2,165.00 | - | - | - | - | - |
| 0.27 | -0.30 | -52.63% | 10 | 93 | 2,170.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 4 | 22 | 2,175.00 | - | - | - | - | - |
| 0.20 | -0.25 | -55.56% | 24 | 172 | 2,180.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 4 | 582 | 2,185.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 102 | 748 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 0.26 | -0.83 | -76.15% | 4 | 112 | 2,195.00 | - | - | - | - | - |
| 0.27 | -0.17 | -38.64% | 2 | 141 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.25 | -0.22 | -46.81% | 72 | 242 | 2,205.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 7 | 126 | 2,210.00 | - | - | - | - | - |
| 0.25 | -0.11 | -30.56% | 33 | 49 | 2,215.00 | - | - | - | - | - |
| 0.30 | -0.07 | -18.92% | 42 | 148 | 2,220.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 50 | 195 | 2,225.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 167 | 2,230.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 45 | 2,235.00 | - | - | - | - | - |
| 0.27 | -0.08 | -22.86% | 1 | 695 | 2,240.00 | - | - | - | - | - |
| 0.23 | -0.02 | -8.00% | 28 | 588 | 2,245.00 | - | - | - | - | - |
| 0.22 | -0.13 | -37.14% | 15 | 279 | 2,250.00 | - | - | - | - | - |
| 0.17 | -0.13 | -43.33% | 1 | 194 | 2,255.00 | - | - | - | - | - |
| 0.16 | -0.10 | -38.46% | 15 | 278 | 2,260.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 18 | 181 | 2,265.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 30 | 2,270.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 29 | 2,275.00 | - | - | - | - | - |
| 0.15 | -0.12 | -44.44% | 3 | 20 | 2,280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 16 | 2,285.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 22 | 2,290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 11 | 2,295.00 | - | - | - | - | - |
| 0.15 | -0.08 | -34.78% | 1 | 35 | 2,300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 12 | 2,305.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 25 | 2,310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 8 | 2,315.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 5 | 36 | 2,320.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 2,325.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 15 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 3 | 2,335.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 7 | 2,340.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 1 | 31 | 2,345.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 5 | 15 | 2,350.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 2 | 2,355.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 9 | 2,360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 3 | 2,370.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 12 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 26 | 2,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 10 |
| 0.17 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.