Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,486.98 +55.38 (+1.02%) Dow
38,812.68 +223.52 (+0.58%) Nasdaq
17,930.85 +241.97 (+1.37%) Bitcoin USD
66,631.61 +89.23 (+0.13%) CMC Crypto 200
1,385.45 -2.71 (-0.20%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 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 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 3 |
| - | - | - | - | - | 1,485.00 | 0.27 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 0.53 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,650.00 | 0.70 | 0.00 | - | 7 | 13 |
| - | - | - | - | - | 1,660.00 | 0.75 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,665.00 | 0.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,670.00 | 0.80 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 1.08 | 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 | 0.82 | -0.04 | -4.65% | 13 | 2 |
| - | - | - | - | - | 1,715.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.85 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,750.00 | 1.30 | -0.13 | -9.09% | 6 | 20 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 1.16 | -0.34 | -22.67% | 2 | 35 |
| - | - | - | - | - | 1,765.00 | 1.08 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,770.00 | 1.55 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,775.00 | 1.74 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,780.00 | 1.70 | +0.07 | +4.29% | 9 | 8 |
| - | - | - | - | - | 1,785.00 | 1.47 | +0.24 | +19.51% | 20 | 3 |
| - | - | - | - | - | 1,790.00 | 1.65 | -0.10 | -5.71% | 18 | 18 |
| - | - | - | - | - | 1,795.00 | 1.58 | +0.16 | +11.27% | 20 | 40 |
| - | - | - | - | - | 1,800.00 | 1.00 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 1,805.00 | 1.27 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,810.00 | 2.01 | 0.00 | - | 12 | 66 |
| - | - | - | - | - | 1,815.00 | 1.00 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 1,820.00 | 2.18 | 0.00 | - | 58 | 95 |
| - | - | - | - | - | 1,825.00 | 2.34 | 0.00 | - | 45 | 69 |
| - | - | - | - | - | 1,830.00 | 2.54 | -0.06 | -2.31% | 10 | 326 |
| - | - | - | - | - | 1,835.00 | 2.58 | 0.00 | - | 319 | 422 |
| - | - | - | - | - | 1,840.00 | 2.09 | -0.79 | -27.43% | 14 | 1,037 |
| - | - | - | - | - | 1,845.00 | 2.19 | -0.78 | -26.26% | 11 | 488 |
| - | - | - | - | - | 1,850.00 | 2.37 | -0.78 | -24.76% | 13 | 1,173 |
| - | - | - | - | - | 1,855.00 | 3.17 | -0.47 | -12.91% | 10 | 1,498 |
| - | - | - | - | - | 1,860.00 | 2.66 | -0.89 | -25.07% | 6 | 1,435 |
| - | - | - | - | - | 1,865.00 | 3.62 | -0.40 | -9.95% | 10 | 1,701 |
| - | - | - | - | - | 1,870.00 | 3.16 | -1.32 | -29.46% | 7 | 1,285 |
| - | - | - | - | - | 1,875.00 | 4.68 | +2.17 | +86.45% | 1 | 725 |
| - | - | - | - | - | 1,880.00 | 3.63 | -1.48 | -28.96% | 8 | 546 |
| - | - | - | - | - | 1,885.00 | 5.22 | 0.00 | - | 5 | 347 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 5.90 | 0.00 | - | 4 | 351 |
| 111.41 | -37.26 | -25.06% | 10 | 1 | 1,895.00 | 6.17 | 0.00 | - | 2 | 97 |
| 141.14 | 0.00 | - | 3 | 3 | 1,900.00 | 6.45 | -0.10 | -1.53% | 2 | 124 |
| - | - | - | - | - | 1,905.00 | 5.03 | 0.00 | - | 1 | 339 |
| - | - | - | - | - | 1,910.00 | 7.55 | +0.06 | +0.80% | 2 | 367 |
| - | - | - | - | - | 1,915.00 | 7.90 | -0.37 | -4.47% | 1 | 67 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 6.75 | -2.40 | -26.23% | 1 | 115 |
| - | - | - | - | - | 1,925.00 | 9.84 | +5.26 | +114.85% | 3 | 65 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 7.35 | +1.95 | +36.11% | 3 | 41 |
| - | - | - | - | - | 1,935.00 | 8.04 | -3.51 | -30.39% | 3 | 29 |
| - | - | - | - | - | 1,940.00 | 9.30 | +3.29 | +54.74% | 5 | 20 |
| - | - | - | - | - | 1,945.00 | 13.75 | 0.00 | - | 2 | 24 |
| 70.69 | 0.00 | - | 2 | 14 | 1,950.00 | 14.69 | +0.20 | +1.38% | 3 | 50 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 4.40 | 0.00 | - | 5 | 109 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 11.68 | -5.30 | -31.21% | 28 | 99 |
| - | - | - | - | - | 1,965.00 | 15.47 | -2.33 | -13.09% | 2 | 16 |
| - | - | - | - | - | 1,970.00 | 16.77 | -2.43 | -12.66% | 27 | 63 |
| - | - | - | - | - | 1,975.00 | 21.28 | 0.00 | - | 8 | 30 |
| 51.28 | 0.00 | - | - | 22 | 1,980.00 | 18.57 | -3.75 | -16.80% | 7 | 52 |
| - | - | - | - | - | 1,985.00 | 25.65 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,990.00 | 27.39 | 0.00 | - | 23 | 77 |
| - | - | - | - | - | 1,995.00 | 29.50 | 0.00 | - | 2 | 13 |
| 37.07 | 0.00 | - | 31 | 46 | 2,000.00 | 31.98 | +0.35 | +1.11% | 5 | 61 |
| 35.83 | 0.00 | - | - | 10 | 2,005.00 | 33.12 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 2,010.00 | 35.38 | +0.17 | +0.48% | 6 | 13 |
| 30.40 | 0.00 | - | 31 | 30 | 2,015.00 | 38.79 | 0.00 | - | 14 | 23 |
| 28.48 | 0.00 | - | 28 | 55 | 2,020.00 | 43.76 | +3.48 | +8.64% | 7 | 104 |
| 26.10 | 0.00 | - | 1 | 7 | 2,025.00 | 41.92 | 0.00 | - | 2 | 25 |
| 43.54 | 0.00 | - | 4 | 6 | 2,030.00 | 27.60 | 0.00 | - | 3 | 26 |
| 49.00 | 0.00 | - | 10 | 4 | 2,035.00 | 48.60 | 0.00 | - | 1 | 7 |
| 20.03 | 0.00 | - | 34 | 33 | 2,040.00 | 56.42 | +5.14 | +10.02% | 8 | 54 |
| 21.92 | +4.26 | +31.79% | 1 | 53 | 2,045.00 | 33.98 | 0.00 | - | 1 | 32 |
| 17.92 | +1.43 | +8.67% | 20 | 290 | 2,050.00 | 51.12 | -7.37 | -12.60% | 11 | 63 |
| 15.33 | 0.00 | - | 10 | 14 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 10.70 | -15.24 | -58.75% | 1 | 65 | 2,060.00 | 60.60 | -6.57 | -9.78% | 12 | 63 |
| 14.90 | +2.05 | +15.95% | 2 | 5 | 2,065.00 | 68.33 | 0.00 | - | 4 | 13 |
| 11.96 | +0.53 | +4.64% | 42 | 34 | 2,070.00 | 71.98 | 0.00 | - | 10 | 43 |
| 7.43 | -40.84 | -84.61% | 3 | 9 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 9.11 | 0.00 | - | 13 | 16 | 2,080.00 | 75.91 | -3.96 | -4.96% | 10 | 25 |
| 6.07 | -2.16 | -26.25% | 30 | 37 | 2,085.00 | 55.10 | 0.00 | - | 1 | 1 |
| 6.23 | -1.16 | -15.70% | 1 | 45 | 2,090.00 | 94.37 | +6.25 | +7.09% | 10 | 16 |
| 5.62 | -0.99 | -14.98% | 1 | 284 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 6.22 | +0.22 | +3.67% | 28 | 47 | 2,100.00 | 92.77 | -6.71 | -6.75% | 15 | 17 |
| 8.55 | 0.00 | - | 3 | 7 | 2,105.00 | - | - | - | - | - |
| 7.97 | 0.00 | - | 2 | 3 | 2,110.00 | 101.49 | +49.63 | +95.70% | 10 | 10 |
| 3.08 | -21.17 | -87.30% | 27 | 15 | 2,115.00 | - | - | - | - | - |
| 2.77 | -0.99 | -26.33% | 2 | 21 | 2,120.00 | 114.43 | 0.00 | - | - | 11 |
| 3.24 | -3.86 | -54.37% | 1 | 110 | 2,125.00 | - | - | - | - | - |
| 6.47 | 0.00 | - | 31 | 35 | 2,130.00 | - | - | - | - | - |
| 2.52 | -0.35 | -12.20% | 1 | 10 | 2,135.00 | - | - | - | - | - |
| 2.52 | +0.07 | +2.86% | 6 | 18 | 2,140.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 4 | 2,145.00 | - | - | - | - | - |
| 1.75 | -0.28 | -13.79% | 11 | 334 | 2,150.00 | 75.00 | 0.00 | - | - | 2 |
| 1.58 | 0.00 | - | 196 | 202 | 2,155.00 | - | - | - | - | - |
| 1.55 | +0.12 | +8.39% | 3 | 39 | 2,160.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 7 | 10 | 2,165.00 | - | - | - | - | - |
| 1.14 | -0.19 | -14.29% | 7 | 90 | 2,170.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 22 | 2,175.00 | - | - | - | - | - |
| 0.70 | -0.33 | -32.04% | 27 | 136 | 2,180.00 | - | - | - | - | - |
| 0.75 | -0.21 | -21.87% | 1 | 547 | 2,185.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 26 | 649 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 0.69 | -0.11 | -13.75% | 7 | 79 | 2,195.00 | - | - | - | - | - |
| 0.47 | -0.88 | -65.19% | 1 | 154 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.42 | -4.28 | -91.06% | 3 | 1,036 | 2,205.00 | - | - | - | - | - |
| 0.48 | -0.31 | -39.24% | 4 | 127 | 2,210.00 | - | - | - | - | - |
| 0.43 | -0.20 | -31.75% | 6 | 52 | 2,215.00 | - | - | - | - | - |
| 0.43 | -0.12 | -21.82% | 4 | 156 | 2,220.00 | - | - | - | - | - |
| 0.32 | -0.19 | -37.25% | 1 | 151 | 2,225.00 | - | - | - | - | - |
| 0.30 | -0.13 | -30.23% | 1 | 168 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 46 | 2,235.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 700 | 2,240.00 | - | - | - | - | - |
| 0.25 | -0.23 | -47.92% | 4 | 593 | 2,245.00 | - | - | - | - | - |
| 0.24 | -0.09 | -27.27% | 6 | 280 | 2,250.00 | - | - | - | - | - |
| 0.25 | -0.05 | -16.67% | 1 | 208 | 2,255.00 | - | - | - | - | - |
| 0.25 | -0.07 | -21.87% | 1 | 279 | 2,260.00 | - | - | - | - | - |
| 0.20 | -0.63 | -75.90% | 1 | 183 | 2,265.00 | - | - | - | - | - |
| 0.22 | -1.05 | -82.68% | 1 | 31 | 2,270.00 | - | - | - | - | - |
| 0.25 | -1.50 | -85.71% | 2 | 28 | 2,275.00 | - | - | - | - | - |
| 0.25 | -0.20 | -44.44% | 1 | 19 | 2,280.00 | - | - | - | - | - |
| 0.17 | -1.08 | -86.40% | 2 | 21 | 2,285.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 33 | 2,290.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 12 | 2,295.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 64 | 2,300.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 14 | 2,305.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,310.00 | - | - | - | - | - |
| 0.15 | -0.14 | -48.28% | 1 | 12 | 2,315.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 39 | 2,320.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 5 | 2,325.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 27 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 4 | 2,335.00 | - | - | - | - | - |
| 0.13 | -0.53 | -80.30% | 2 | 13 | 2,340.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 31 | 2,345.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 16 | 2,350.00 | - | - | - | - | - |
| 0.15 | -0.32 | -68.09% | 1 | 5 | 2,355.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 4 | 2,360.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 7 | 7 | 2,375.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.22 | 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 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 1 | 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.