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
60,653.66 -1,114.77 (-1.80%) CMC Crypto 200
1,264.77 -19.06 (-1.48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 4 | 545 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.20 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.27 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,550.00 | 0.37 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 1,600.00 | 0.47 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 1,650.00 | 0.40 | -0.34 | -45.95% | 2 | 3,071 |
| - | - | - | - | - | 1,675.00 | 0.47 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,680.00 | 0.45 | -0.68 | -60.18% | 13 | 6 |
| - | - | - | - | - | 1,685.00 | 0.45 | -1.25 | -73.53% | 1 | 19 |
| - | - | - | - | - | 1,690.00 | 0.42 | -0.77 | -64.71% | 1 | 8 |
| - | - | - | - | - | 1,695.00 | 0.50 | -1.60 | -76.19% | 6 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 0.50 | -0.21 | -29.58% | 13 | 158 |
| - | - | - | - | - | 1,705.00 | 0.50 | -0.65 | -56.52% | 3 | 12 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,715.00 | 1.19 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,720.00 | 0.55 | -0.24 | -30.38% | 2 | 25 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 43 | 36 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 0.81 | 0.00 | - | 6 | 52 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 5 | 23 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 0.65 | -0.32 | -32.99% | 5 | 112 |
| - | - | - | - | - | 1,755.00 | 0.88 | 0.00 | - | 1 | 28 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 0.65 | -0.21 | -24.42% | 1 | 87 |
| - | - | - | - | - | 1,765.00 | 0.92 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 1,770.00 | 0.79 | -0.36 | -31.30% | 2 | 84 |
| - | - | - | - | - | 1,775.00 | 0.76 | -0.15 | -16.48% | 4 | 131 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 0.81 | -0.11 | -11.96% | 10 | 94 |
| - | - | - | - | - | 1,785.00 | 0.74 | -0.23 | -23.71% | 3 | 419 |
| - | - | - | - | - | 1,790.00 | 1.70 | 0.00 | - | 38 | 96 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.34 | 0.00 | - | 1 | 87 |
| - | - | - | - | - | 1,800.00 | 0.87 | -0.11 | -11.22% | 6 | 547 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 0.90 | -1.63 | -64.43% | 1 | 69 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.07 | -0.28 | -20.74% | 30 | 435 |
| - | - | - | - | - | 1,815.00 | 1.97 | 0.00 | - | 5 | 77 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 1.40 | 0.00 | - | 2 | 473 |
| - | - | - | - | - | 1,825.00 | 1.07 | -0.39 | -26.71% | 1 | 774 |
| - | - | - | - | - | 1,830.00 | 1.08 | -0.74 | -40.66% | 27 | 1,137 |
| - | - | - | - | - | 1,835.00 | 1.98 | 0.00 | - | 90 | 1,042 |
| - | - | - | - | - | 1,840.00 | 1.20 | -0.44 | -26.83% | 1 | 1,164 |
| - | - | - | - | - | 1,845.00 | 1.22 | -0.41 | -25.15% | 14 | 1,973 |
| 194.53 | 0.00 | - | 1 | 1 | 1,850.00 | 1.23 | -0.27 | -18.00% | 1,265 | 4,632 |
| - | - | - | - | - | 1,855.00 | 1.27 | -0.25 | -16.45% | 62 | 1,666 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 1.35 | -0.27 | -16.67% | 196 | 3,072 |
| 176.50 | 0.00 | - | 2 | 1 | 1,865.00 | 1.46 | -0.80 | -35.40% | 11 | 1,658 |
| - | - | - | - | - | 1,870.00 | 1.70 | -0.38 | -18.27% | 14 | 1,636 |
| 169.29 | 0.00 | - | 2 | 3 | 1,875.00 | 1.67 | -0.90 | -35.02% | 52 | 3,158 |
| - | - | - | - | - | 1,880.00 | 1.75 | -0.75 | -30.00% | 28 | 2,589 |
| - | - | - | - | - | 1,885.00 | 2.24 | -0.56 | -20.00% | 90 | 784 |
| - | - | - | - | - | 1,890.00 | 2.02 | -0.68 | -25.19% | 176 | 643 |
| 137.83 | 0.00 | - | 1 | 1 | 1,895.00 | 2.70 | -0.85 | -23.94% | 87 | 1,059 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 2.23 | -1.00 | -30.96% | 1,408 | 2,591 |
| - | - | - | - | - | 1,905.00 | 2.85 | -1.27 | -30.83% | 23 | 122 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 3.40 | -0.47 | -12.14% | 79 | 281 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 3.34 | -0.21 | -5.92% | 32 | 1,382 |
| 129.85 | 0.00 | - | 14 | 15 | 1,920.00 | 3.32 | -0.53 | -13.77% | 65 | 1,083 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 3.66 | -2.09 | -36.35% | 58 | 188 |
| 117.66 | 0.00 | - | 1 | 3 | 1,930.00 | 4.00 | -1.48 | -27.01% | 83 | 437 |
| 115.45 | 0.00 | - | - | 1 | 1,935.00 | 4.80 | -1.25 | -20.66% | 34 | 382 |
| - | - | - | - | - | 1,940.00 | 4.44 | -1.75 | -28.27% | 50 | 290 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 5.51 | -1.29 | -18.97% | 6 | 160 |
| 105.24 | +18.24 | +20.97% | 1 | 145 | 1,950.00 | 5.37 | -1.47 | -21.49% | 65 | 1,557 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 6.84 | -4.02 | -37.02% | 17 | 2,777 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 6.59 | -1.61 | -19.63% | 128 | 776 |
| - | - | - | - | - | 1,965.00 | 7.50 | -9.01 | -54.57% | 28 | 324 |
| 82.22 | -2.06 | -2.44% | 5 | 17 | 1,970.00 | 8.19 | -1.51 | -15.57% | 129 | 545 |
| 77.70 | -18.01 | -18.82% | 12 | 3 | 1,975.00 | 8.97 | -2.73 | -23.33% | 22 | 1,999 |
| 74.07 | +5.72 | +8.37% | 2 | 40 | 1,980.00 | 11.15 | -2.02 | -15.34% | 50 | 563 |
| 71.62 | +6.17 | +9.43% | 280 | 2,233 | 1,985.00 | 12.00 | -2.56 | -17.58% | 16 | 3,646 |
| 58.70 | 0.00 | - | 2 | 10 | 1,990.00 | 11.50 | -2.41 | -17.33% | 559 | 416 |
| 59.28 | 0.00 | - | 1 | 8 | 1,995.00 | 15.28 | -1.77 | -10.38% | 3 | 131 |
| 67.60 | +4.50 | +7.13% | 19 | 100 | 2,000.00 | 13.80 | -2.62 | -15.96% | 234 | 1,087 |
| 63.46 | 0.00 | - | 2 | 23 | 2,005.00 | 14.61 | -3.09 | -17.46% | 54 | 65 |
| 56.66 | +15.70 | +38.33% | 25 | 31 | 2,010.00 | 17.10 | -4.60 | -21.20% | 35 | 774 |
| 37.91 | 0.00 | - | 17 | 126 | 2,015.00 | 17.80 | -4.50 | -20.18% | 5 | 239 |
| 50.50 | +2.10 | +4.34% | 271 | 7,199 | 2,020.00 | 19.90 | -2.87 | -12.60% | 386 | 964 |
| 32.37 | 0.00 | - | 1 | 162 | 2,025.00 | 19.80 | -6.81 | -25.59% | 9 | 397 |
| 39.37 | +3.07 | +8.46% | 9 | 185 | 2,030.00 | 22.12 | -7.29 | -24.79% | 168 | 604 |
| 40.08 | +8.81 | +28.17% | 1 | 947 | 2,035.00 | 25.82 | -4.30 | -14.28% | 12 | 107 |
| 33.34 | -0.28 | -0.83% | 49 | 280 | 2,040.00 | 25.92 | -4.78 | -15.57% | 219 | 1,089 |
| 24.30 | 0.00 | - | 1 | 438 | 2,045.00 | 32.27 | -3.30 | -9.28% | 6 | 132 |
| 29.40 | +2.70 | +10.11% | 24 | 440 | 2,050.00 | 31.99 | -3.11 | -8.86% | 113 | 1,115 |
| 37.00 | +13.67 | +58.59% | 3 | 148 | 2,055.00 | 33.40 | -14.90 | -30.85% | 31 | 274 |
| 26.87 | +1.23 | +4.80% | 70 | 138 | 2,060.00 | 36.99 | -5.78 | -13.51% | 28 | 302 |
| 24.70 | +2.30 | +10.27% | 8 | 147 | 2,065.00 | 33.33 | -17.97 | -35.03% | 1 | 189 |
| 18.30 | +0.82 | +4.69% | 340 | 120 | 2,070.00 | 47.96 | -3.46 | -6.73% | 82 | 704 |
| 26.90 | +10.90 | +68.12% | 1 | 215 | 2,075.00 | 38.85 | -14.02 | -26.52% | 1 | 201 |
| 18.80 | +6.00 | +46.87% | 21 | 219 | 2,080.00 | 53.17 | -4.78 | -8.25% | 13 | 828 |
| 22.83 | +11.95 | +109.83% | 2 | 462 | 2,085.00 | 51.60 | -8.86 | -14.65% | 1 | 131 |
| 14.49 | -0.21 | -1.43% | 32 | 1,630 | 2,090.00 | 59.22 | -5.80 | -8.92% | 22 | 714 |
| 19.43 | +6.44 | +49.58% | 1 | 144 | 2,095.00 | 68.43 | 0.00 | - | 3 | 87 |
| 11.30 | -0.59 | -4.96% | 232 | 930 | 2,100.00 | 59.18 | -28.22 | -32.29% | 3 | 389 |
| 16.60 | +6.13 | +58.55% | 2 | 205 | 2,105.00 | 58.72 | -27.46 | -31.86% | 1 | 368 |
| 10.12 | +0.72 | +7.66% | 23 | 420 | 2,110.00 | 62.22 | -18.88 | -23.28% | 1 | 61 |
| 9.44 | +1.85 | +24.37% | 72 | 194 | 2,115.00 | 95.86 | 0.00 | - | 12 | 340 |
| 8.45 | -0.90 | -9.63% | 15 | 255 | 2,120.00 | 87.54 | 0.00 | - | 2 | 160 |
| 6.83 | -1.62 | -19.17% | 4 | 145 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 7.13 | +0.89 | +14.26% | 6 | 563 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 6.45 | +1.15 | +21.70% | 7 | 60 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 5.71 | +0.65 | +12.85% | 20 | 568 | 2,140.00 | 109.07 | 0.00 | - | 6 | 14 |
| 5.17 | +1.16 | +28.93% | 3 | 220 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 4.12 | -0.04 | -0.96% | 21 | 1,555 | 2,150.00 | 121.24 | 0.00 | - | 1 | 109 |
| 3.86 | -0.60 | -13.45% | 12 | 255 | 2,155.00 | - | - | - | - | - |
| 2.76 | -0.54 | -16.36% | 20 | 259 | 2,160.00 | 117.83 | 0.00 | - | 1 | 17 |
| 2.63 | -0.37 | -12.33% | 23 | 144 | 2,165.00 | - | - | - | - | - |
| 2.64 | -0.01 | -0.38% | 60 | 333 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 2.00 | -0.44 | -18.03% | 53 | 377 | 2,175.00 | 146.55 | 0.00 | - | 2 | 14 |
| 2.10 | -0.03 | -1.41% | 53 | 1,249 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 1.70 | -0.37 | -17.87% | 48 | 1,233 | 2,185.00 | 164.34 | 0.00 | - | 1 | 3 |
| 2.00 | +0.08 | +4.17% | 32 | 651 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 1.86 | +0.16 | +9.41% | 87 | 486 | 2,195.00 | - | - | - | - | - |
| 1.72 | +0.17 | +10.97% | 27 | 6,233 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 1.36 | -0.35 | -20.47% | 771 | 1,041 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 1.24 | +0.32 | +34.78% | 30 | 341 | 2,210.00 | - | - | - | - | - |
| 1.85 | +0.55 | +42.31% | 65 | 102 | 2,215.00 | - | - | - | - | - |
| 1.59 | +0.40 | +33.61% | 42 | 349 | 2,220.00 | - | - | - | - | - |
| 0.99 | -0.16 | -13.91% | 37 | 124 | 2,225.00 | - | - | - | - | - |
| 1.07 | +0.26 | +32.10% | 29 | 243 | 2,230.00 | - | - | - | - | - |
| 1.00 | +0.28 | +38.89% | 20 | 51 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 0.88 | -0.03 | -3.30% | 512 | 1,531 | 2,240.00 | - | - | - | - | - |
| 1.05 | -0.23 | -17.97% | 9 | 163 | 2,245.00 | - | - | - | - | - |
| 0.77 | -0.13 | -14.44% | 11 | 549 | 2,250.00 | 227.00 | 0.00 | - | 1 | 11 |
| 0.72 | 0.00 | - | 1 | 144 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 6 | 1,322 | 2,260.00 | 232.48 | 0.00 | - | - | 3 |
| 1.01 | +0.26 | +34.67% | 1 | 239 | 2,265.00 | - | - | - | - | - |
| 0.49 | -0.07 | -12.50% | 5 | 599 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.47 | +0.06 | +14.63% | 1 | 2,211 | 2,350.00 | - | - | - | - | - |
| 0.33 | +0.01 | +3.13% | 1 | 326 | 2,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 133 | 2,450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 341 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 19 | 344 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 15 | 51 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 107 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 539 | 544 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.