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
60,647.76 -1,078.42 (-1.75%) CMC Crypto 200
1,264.11 -19.72 (-1.54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,360.00 | 0.30 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,370.00 | 0.05 | -0.20 | -80.00% | 1 | 1 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,410.00 | 0.15 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 1,415.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,420.00 | 0.25 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.25 | 0.00 | - | 8 | 124 |
| - | - | - | - | - | 1,515.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 0.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.25 | 0.00 | - | 401 | 402 |
| - | - | - | - | - | 1,620.00 | 0.20 | -0.80 | -80.00% | 1 | 2 |
| - | - | - | - | - | 1,625.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,635.00 | 0.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,650.00 | 0.37 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 0.80 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 0.59 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,720.00 | 0.45 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 0.35 | -0.14 | -28.57% | 1 | 5 |
| - | - | - | - | - | 1,750.00 | 0.35 | -1.16 | -76.82% | 1 | 37 |
| - | - | - | - | - | 1,755.00 | 0.37 | -0.87 | -70.16% | 3 | 11 |
| - | - | - | - | - | 1,760.00 | 0.35 | -0.35 | -50.00% | 2 | 29 |
| - | - | - | - | - | 1,765.00 | 0.37 | -0.18 | -32.73% | 11 | 20 |
| - | - | - | - | - | 1,770.00 | 0.41 | -0.19 | -31.67% | 13 | 23 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 0.40 | -0.35 | -46.67% | 6 | 12 |
| - | - | - | - | - | 1,785.00 | 0.45 | -0.25 | -35.71% | 10 | 18 |
| - | - | - | - | - | 1,790.00 | 0.48 | -0.12 | -20.00% | 3 | 210 |
| - | - | - | - | - | 1,795.00 | 0.46 | -0.46 | -50.00% | 3 | 41 |
| - | - | - | - | - | 1,800.00 | 0.45 | -0.10 | -18.18% | 11 | 58 |
| - | - | - | - | - | 1,805.00 | 0.47 | -0.42 | -47.19% | 3 | 128 |
| - | - | - | - | - | 1,810.00 | 0.51 | -0.44 | -46.32% | 29 | 887 |
| - | - | - | - | - | 1,815.00 | 0.55 | -0.94 | -63.09% | 2 | 941 |
| - | - | - | - | - | 1,820.00 | 0.56 | -0.05 | -8.20% | 20 | 1,638 |
| - | - | - | - | - | 1,825.00 | 0.55 | -0.14 | -20.29% | 65 | 1,271 |
| - | - | - | - | - | 1,830.00 | 4.34 | +3.19 | +277.39% | 3 | 1,718 |
| - | - | - | - | - | 1,835.00 | 0.59 | -0.59 | -50.00% | 24 | 453 |
| 188.34 | 0.00 | - | 3 | 3 | 1,840.00 | 0.62 | -0.47 | -43.12% | 1 | 1,012 |
| - | - | - | - | - | 1,845.00 | 2.72 | 0.00 | - | 264 | 732 |
| 178.46 | 0.00 | - | 3 | 3 | 1,850.00 | 0.71 | -0.09 | -11.25% | 6 | 1,176 |
| - | - | - | - | - | 1,855.00 | 0.74 | -0.33 | -30.84% | 3 | 530 |
| - | - | - | - | - | 1,860.00 | 0.74 | -0.68 | -47.89% | 5 | 730 |
| - | - | - | - | - | 1,865.00 | 0.80 | -0.42 | -34.43% | 7,020 | 7,581 |
| 157.73 | 0.00 | - | 1 | 0 | 1,870.00 | 1.00 | -0.80 | -44.44% | 2 | 738 |
| 152.83 | 0.00 | - | 1 | 0 | 1,875.00 | 0.95 | -0.64 | -40.25% | 4 | 185 |
| - | - | - | - | - | 1,880.00 | 1.00 | -0.87 | -46.52% | 44 | 301 |
| - | - | - | - | - | 1,885.00 | 1.15 | -0.61 | -34.66% | 3 | 213 |
| - | - | - | - | - | 1,890.00 | 1.04 | -0.52 | -33.33% | 46 | 330 |
| - | - | - | - | - | 1,895.00 | 1.28 | -1.64 | -56.16% | 2 | 314 |
| 161.19 | +14.50 | +9.88% | 1 | 3 | 1,900.00 | 1.33 | -0.50 | -27.32% | 42 | 268 |
| - | - | - | - | - | 1,905.00 | 1.54 | -1.01 | -39.61% | 42 | 233 |
| 151.42 | +28.94 | +23.63% | 1 | 2 | 1,910.00 | 1.73 | -0.80 | -31.62% | 44 | 72 |
| - | - | - | - | - | 1,915.00 | 1.55 | -2.67 | -63.27% | 50 | 120 |
| 128.73 | +23.58 | +22.43% | 4 | 16 | 1,920.00 | 1.68 | -1.93 | -53.46% | 65 | 65 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 2.17 | -1.23 | -36.18% | 10 | 178 |
| 105.16 | 0.00 | - | 1 | 12 | 1,930.00 | 2.10 | -1.25 | -37.31% | 16 | 54 |
| - | - | - | - | - | 1,935.00 | 2.71 | -1.93 | -41.59% | 13 | 33 |
| 89.23 | 0.00 | - | 1 | 0 | 1,940.00 | 2.65 | -1.61 | -37.79% | 47 | 224 |
| - | - | - | - | - | 1,945.00 | 2.70 | -5.60 | -67.47% | 18 | 35 |
| 111.58 | +30.39 | +37.43% | 4 | 0 | 1,950.00 | 3.37 | -1.07 | -24.10% | 48 | 50 |
| - | - | - | - | - | 1,955.00 | 3.45 | -11.58 | -77.05% | 11 | 2 |
| - | - | - | - | - | 1,960.00 | 5.00 | -1.23 | -19.74% | 18 | 43 |
| - | - | - | - | - | 1,965.00 | 4.51 | -2.40 | -34.73% | 5,425 | 5,444 |
| - | - | - | - | - | 1,970.00 | 5.80 | -1.07 | -15.57% | 51 | 44 |
| 67.07 | 0.00 | - | 2 | 5 | 1,975.00 | 5.63 | -3.83 | -40.49% | 19 | 69 |
| - | - | - | - | - | 1,980.00 | 8.02 | -0.45 | -5.31% | 11 | 212 |
| - | - | - | - | - | 1,985.00 | 7.49 | -6.39 | -46.04% | 159 | 27 |
| 47.84 | 0.00 | - | 21 | 26 | 1,990.00 | 10.03 | -0.65 | -6.09% | 80 | 146 |
| - | - | - | - | - | 1,995.00 | 10.77 | -8.43 | -43.91% | 4 | 41 |
| 60.90 | +14.65 | +31.68% | 1 | 29 | 2,000.00 | 13.50 | -1.52 | -10.12% | 119 | 531 |
| 35.70 | 0.00 | - | 20 | 33 | 2,005.00 | 15.40 | -12.15 | -44.10% | 3 | 5 |
| 50.03 | +17.03 | +51.61% | 7 | 19 | 2,010.00 | 11.87 | -4.83 | -28.92% | 7 | 148 |
| 36.50 | 0.00 | - | 2 | 20 | 2,015.00 | 14.70 | -4.27 | -22.51% | 4 | 22 |
| 40.61 | 0.00 | - | 30 | 25 | 2,020.00 | 18.80 | -1.97 | -9.48% | 8 | 234 |
| 35.17 | 0.00 | - | 4 | 6 | 2,025.00 | 20.79 | -5.41 | -20.65% | 4 | 35 |
| 36.86 | -1.54 | -4.01% | 32 | 33 | 2,030.00 | 22.85 | -4.30 | -15.84% | 7 | 35 |
| 48.73 | +18.23 | +59.77% | 4 | 8 | 2,035.00 | 24.22 | -9.18 | -27.49% | 18 | 8 |
| 29.75 | -0.36 | -1.20% | 21 | 35 | 2,040.00 | 21.82 | -10.18 | -31.81% | 81 | 135 |
| 31.05 | 0.00 | - | 21 | 24 | 2,045.00 | 24.00 | -22.50 | -48.39% | 34 | 20 |
| 27.70 | 0.00 | - | 510 | 502 | 2,050.00 | 32.57 | -1.23 | -3.64% | 108 | 15 |
| 28.67 | +7.87 | +37.84% | 1 | 18 | 2,055.00 | 33.45 | -13.61 | -28.92% | 2 | 12 |
| 19.33 | +2.72 | +16.38% | 11 | 6 | 2,060.00 | 37.26 | -13.14 | -26.07% | 16 | 10 |
| 13.45 | 0.00 | - | 10 | 14 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 14.11 | 0.00 | - | 42 | 271 | 2,070.00 | 33.25 | -12.80 | -27.80% | 2 | 24 |
| 21.95 | +9.20 | +72.16% | 11 | 29 | 2,075.00 | 37.07 | -23.15 | -38.44% | 11 | 13 |
| 13.70 | -2.11 | -13.35% | 23 | 26 | 2,080.00 | 47.86 | -22.22 | -31.71% | 2 | 6 |
| 11.05 | -39.02 | -77.93% | 7 | 14 | 2,085.00 | 67.80 | 0.00 | - | 1 | 58 |
| 15.95 | +4.18 | +35.51% | 4,000 | 4,045 | 2,090.00 | 59.93 | 0.00 | - | 1 | 59 |
| 8.24 | -0.53 | -6.04% | 8 | 48 | 2,095.00 | 80.59 | 0.00 | - | 108 | 131 |
| 7.26 | -1.74 | -19.33% | 105 | 100 | 2,100.00 | 79.29 | 0.00 | - | 5 | 7 |
| 5.00 | 0.00 | - | 2 | 53 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 7.58 | +0.13 | +1.74% | 178 | 52 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 5.50 | +0.92 | +20.09% | 2 | 19 | 2,115.00 | 82.41 | 0.00 | - | 1 | 1 |
| 5.86 | +0.71 | +13.79% | 53 | 321 | 2,120.00 | 89.52 | 0.00 | - | 7 | 7 |
| 3.85 | -0.15 | -3.75% | 8 | 40 | 2,125.00 | - | - | - | - | - |
| 5.74 | +1.28 | +28.70% | 38 | 45 | 2,130.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 25 | 35 | 2,135.00 | - | - | - | - | - |
| 3.25 | +0.27 | +9.06% | 4,014 | 4,077 | 2,140.00 | - | - | - | - | - |
| 2.87 | +0.42 | +17.14% | 11 | 44 | 2,145.00 | - | - | - | - | - |
| 2.53 | -0.17 | -6.30% | 62 | 118 | 2,150.00 | - | - | - | - | - |
| 3.52 | +1.77 | +101.14% | 24 | 60 | 2,155.00 | - | - | - | - | - |
| 2.04 | +0.06 | +3.03% | 69 | 35 | 2,160.00 | - | - | - | - | - |
| 1.43 | +0.21 | +17.21% | 28 | 86 | 2,165.00 | - | - | - | - | - |
| 1.35 | -0.28 | -17.18% | 3 | 740 | 2,170.00 | - | - | - | - | - |
| 1.20 | +0.13 | +12.15% | 10 | 694 | 2,175.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 64 | 563 | 2,180.00 | - | - | - | - | - |
| 0.97 | -0.33 | -25.38% | 1 | 461 | 2,185.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 48 | 207 | 2,190.00 | - | - | - | - | - |
| 0.86 | -0.04 | -4.44% | 5 | 230 | 2,195.00 | - | - | - | - | - |
| 0.84 | -0.24 | -22.22% | 46 | 269 | 2,200.00 | - | - | - | - | - |
| 0.70 | -0.06 | -7.89% | 3 | 140 | 2,205.00 | - | - | - | - | - |
| 0.71 | -0.25 | -26.04% | 17 | 154 | 2,210.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 25 | 2,215.00 | - | - | - | - | - |
| 0.57 | -0.03 | -5.00% | 3 | 119 | 2,220.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 8 | 2,225.00 | - | - | - | - | - |
| 0.67 | +0.10 | +17.54% | 7 | 147 | 2,230.00 | - | - | - | - | - |
| 0.96 | +0.21 | +28.00% | 12 | 22 | 2,235.00 | - | - | - | - | - |
| 0.53 | +0.06 | +12.77% | 14 | 29 | 2,240.00 | - | - | - | - | - |
| 0.49 | -0.11 | -18.33% | 2 | 18 | 2,245.00 | - | - | - | - | - |
| 0.48 | -0.07 | -12.73% | 4 | 117 | 2,250.00 | - | - | - | - | - |
| 0.44 | +0.01 | +2.33% | 4 | 25 | 2,255.00 | - | - | - | - | - |
| 0.45 | -0.01 | -2.17% | 5 | 79 | 2,260.00 | - | - | - | - | - |
| 0.43 | -0.02 | -4.44% | 3 | 114 | 2,265.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 12 | 358 | 2,270.00 | - | - | - | - | - |
| 0.51 | +0.13 | +34.21% | 1 | 77 | 2,275.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 22 | 379 | 2,280.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 6 | 37 | 2,285.00 | - | - | - | - | - |
| 0.49 | +0.15 | +44.12% | 1 | 60 | 2,290.00 | - | - | - | - | - |
| 0.45 | +0.08 | +21.62% | 3 | 73 | 2,295.00 | - | - | - | - | - |
| 0.38 | +0.07 | +22.58% | 4 | 20 | 2,300.00 | - | - | - | - | - |
| 0.40 | -1.73 | -81.22% | 3 | 4 | 2,305.00 | - | - | - | - | - |
| 0.33 | -0.05 | -13.16% | 2 | 5 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 13 | 2,320.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 21 | 2,325.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 7 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 2,340.00 | - | - | - | - | - |
| 0.28 | +0.03 | +12.00% | 1 | 4 | 2,345.00 | - | - | - | - | - |
| 0.26 | -0.09 | -25.71% | 3 | 16 | 2,350.00 | - | - | - | - | - |
| 0.35 | +0.05 | +16.67% | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 44 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 1 | 2,385.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 30 | 2,390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 4 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 60 | 61 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 28 | 2,465.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 2,490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,505.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.