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
60,646.47 -1,128.99 (-1.83%) CMC Crypto 200
1,264.93 -18.90 (-1.47%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,115.00 | 0.15 | 0.00 | - | - | 100 |
| - | - | - | - | - | 1,285.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,325.00 | 0.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,360.00 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,400.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,415.00 | 0.29 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 5 | 115 |
| - | - | - | - | - | 1,600.00 | 1.44 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,650.00 | 0.81 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,655.00 | 2.03 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,675.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,700.00 | 1.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,705.00 | 2.61 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,720.00 | 1.27 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,725.00 | 1.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,730.00 | 0.95 | -0.32 | -25.20% | 4 | 24 |
| - | - | - | - | - | 1,740.00 | 1.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,745.00 | 1.39 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,750.00 | 1.37 | 0.00 | - | 14 | 44 |
| - | - | - | - | - | 1,755.00 | 3.62 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,760.00 | 1.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,765.00 | 1.38 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,770.00 | 1.14 | -0.24 | -17.39% | 2 | 23 |
| - | - | - | - | - | 1,775.00 | 1.22 | -0.21 | -14.69% | 2 | 49 |
| - | - | - | - | - | 1,780.00 | 1.55 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 1,785.00 | 1.61 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,790.00 | 1.57 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,800.00 | 1.35 | -0.25 | -15.62% | 3 | 87 |
| - | - | - | - | - | 1,805.00 | 1.83 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,810.00 | 1.87 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 1,815.00 | 1.60 | -0.46 | -22.33% | 1 | 40 |
| - | - | - | - | - | 1,820.00 | 1.67 | -0.02 | -1.18% | 2 | 92 |
| - | - | - | - | - | 1,825.00 | 1.73 | -0.48 | -21.72% | 2 | 102 |
| - | - | - | - | - | 1,830.00 | 1.74 | -0.13 | -6.95% | 2 | 145 |
| - | - | - | - | - | 1,835.00 | 2.70 | 0.00 | - | 32 | 425 |
| 199.79 | 0.00 | - | - | 3 | 1,840.00 | 1.99 | -0.33 | -14.22% | 2 | 219 |
| - | - | - | - | - | 1,845.00 | 2.06 | -1.01 | -32.90% | 4 | 544 |
| 190.46 | 0.00 | - | - | 3 | 1,850.00 | 2.17 | -0.48 | -18.11% | 8 | 517 |
| - | - | - | - | - | 1,855.00 | 2.53 | -0.46 | -15.38% | 4 | 509 |
| - | - | - | - | - | 1,860.00 | 2.78 | -0.31 | -10.03% | 95 | 272 |
| - | - | - | - | - | 1,865.00 | 2.59 | -0.86 | -24.93% | 214 | 225 |
| - | - | - | - | - | 1,870.00 | 2.65 | -0.70 | -20.90% | 887 | 176 |
| - | - | - | - | - | 1,875.00 | 3.00 | -0.72 | -19.35% | 1,216 | 88 |
| - | - | - | - | - | 1,880.00 | 2.87 | -1.25 | -30.34% | 2,107 | 38 |
| - | - | - | - | - | 1,885.00 | 3.20 | -1.25 | -28.09% | 1,684 | 36 |
| - | - | - | - | - | 1,890.00 | 3.23 | -1.52 | -32.00% | 928 | 31 |
| - | - | - | - | - | 1,895.00 | 4.20 | -2.10 | -33.33% | 553 | 18 |
| 154.15 | 0.00 | - | 1 | 2 | 1,900.00 | 3.94 | -1.06 | -21.20% | 329 | 73 |
| - | - | - | - | - | 1,905.00 | 4.30 | -3.37 | -43.94% | 152 | 24 |
| 140.41 | 0.00 | - | - | 1 | 1,910.00 | 5.00 | -3.03 | -37.73% | 170 | 15 |
| - | - | - | - | - | 1,915.00 | 5.50 | -1.69 | -23.50% | 3 | 82 |
| - | - | - | - | - | 1,920.00 | 6.04 | -1.63 | -21.25% | 12 | 33 |
| 108.06 | 0.00 | - | 1 | 1 | 1,925.00 | 6.52 | -3.71 | -36.27% | 12 | 21 |
| - | - | - | - | - | 1,930.00 | 6.29 | -2.95 | -31.93% | 7 | 98 |
| 99.78 | 0.00 | - | 1 | 1 | 1,935.00 | 6.65 | -6.33 | -48.77% | 1 | 15 |
| - | - | - | - | - | 1,940.00 | 7.39 | -3.84 | -34.19% | 13 | 45 |
| - | - | - | - | - | 1,950.00 | 7.85 | -4.75 | -37.70% | 36 | 131 |
| - | - | - | - | - | 1,955.00 | 8.05 | -3.03 | -27.35% | 5 | 10 |
| - | - | - | - | - | 1,960.00 | 9.48 | -9.11 | -49.00% | 10 | 37 |
| - | - | - | - | - | 1,965.00 | 11.80 | -5.95 | -33.52% | 5 | 4 |
| - | - | - | - | - | 1,970.00 | 11.52 | -10.67 | -48.08% | 36 | 5 |
| - | - | - | - | - | 1,975.00 | 12.10 | -3.73 | -23.56% | 1 | 10 |
| - | - | - | - | - | 1,980.00 | 13.67 | -4.20 | -23.50% | 7 | 25 |
| - | - | - | - | - | 1,985.00 | 13.82 | -5.32 | -27.80% | 1 | 20 |
| 58.65 | 0.00 | - | 2 | 3 | 1,990.00 | 15.87 | -10.40 | -39.59% | 20 | 29 |
| - | - | - | - | - | 1,995.00 | 15.99 | -10.81 | -40.34% | 1 | 46 |
| 59.26 | 0.00 | - | 1 | 2 | 2,000.00 | 18.22 | -8.11 | -30.80% | 14 | 122 |
| 56.95 | 0.00 | - | 1 | 0 | 2,005.00 | 19.57 | -14.22 | -42.08% | 4 | 5 |
| 46.80 | 0.00 | - | 2 | 4 | 2,010.00 | 21.13 | -7.09 | -25.12% | 3 | 22 |
| 51.61 | 0.00 | - | 2 | 4 | 2,015.00 | 21.75 | -8.37 | -27.79% | 11 | 12 |
| 43.28 | 0.00 | - | 4 | 8 | 2,020.00 | 38.90 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,025.00 | 25.20 | -13.47 | -34.83% | 25 | 3 |
| 48.90 | +4.30 | +9.64% | 21 | 13 | 2,030.00 | 28.30 | -7.90 | -21.82% | 5 | 10 |
| 49.00 | 0.00 | - | 2 | 2 | 2,035.00 | 46.23 | 0.00 | - | 4 | 10 |
| 41.60 | +9.46 | +29.43% | 20 | 7 | 2,040.00 | 32.20 | -3.04 | -8.63% | 12 | 90 |
| 37.20 | +7.50 | +25.25% | 1 | 39 | 2,045.00 | 35.83 | -13.32 | -27.10% | 1 | 11 |
| 36.29 | +2.04 | +5.96% | 12 | 29 | 2,050.00 | 36.04 | -3.88 | -9.72% | 79 | 56 |
| 28.70 | 0.00 | - | 26 | 20 | 2,055.00 | 40.75 | -6.75 | -14.21% | 2 | 14 |
| 25.47 | 0.00 | - | 4 | 9 | 2,060.00 | 36.98 | -12.34 | -25.02% | 1 | 2 |
| - | - | - | - | - | 2,065.00 | 65.10 | 0.00 | - | 1 | 3 |
| 31.06 | 0.00 | - | 1 | 4 | 2,070.00 | 55.40 | 0.00 | - | 2 | 9 |
| 20.24 | 0.00 | - | 4 | 10 | 2,075.00 | 43.30 | 0.00 | - | - | 1 |
| 28.11 | +8.81 | +45.65% | 2 | 10 | 2,080.00 | 52.17 | -9.31 | -15.14% | 5 | 2 |
| - | - | - | - | - | 2,085.00 | 73.50 | 0.00 | - | 1 | 7 |
| 22.57 | +7.82 | +53.02% | 10 | 38 | 2,090.00 | 73.00 | 0.00 | - | 12 | 14 |
| 13.50 | 0.00 | - | 1 | 1 | 2,095.00 | 104.91 | 0.00 | - | 4 | 3 |
| 16.56 | -0.72 | -4.17% | 22 | 42 | 2,100.00 | 83.20 | 0.00 | - | 2 | 22 |
| 22.20 | +7.48 | +50.82% | 28 | 8 | 2,105.00 | - | - | - | - | - |
| 14.61 | 0.00 | - | 4 | 24 | 2,110.00 | 90.80 | 0.00 | - | 12 | 15 |
| 13.87 | +0.57 | +4.29% | 5 | 53 | 2,115.00 | 94.90 | 0.00 | - | 12 | 13 |
| 10.90 | +2.34 | +27.34% | 5 | 49 | 2,120.00 | - | - | - | - | - |
| 9.90 | +1.94 | +24.37% | 4 | 29 | 2,125.00 | - | - | - | - | - |
| 9.58 | 0.00 | - | 61 | 60 | 2,130.00 | 91.64 | 0.00 | - | - | 1 |
| 7.70 | 0.00 | - | 10 | 10 | 2,135.00 | - | - | - | - | - |
| 7.87 | +1.44 | +22.40% | 51 | 27 | 2,140.00 | - | - | - | - | - |
| 7.10 | +0.63 | +9.74% | 5 | 21 | 2,145.00 | - | - | - | - | - |
| 6.83 | +0.64 | +10.34% | 41 | 61 | 2,150.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 9 | 55 | 2,160.00 | - | - | - | - | - |
| 4.00 | +0.25 | +6.67% | 72 | 25 | 2,165.00 | - | - | - | - | - |
| 4.44 | +0.63 | +16.54% | 76 | 49 | 2,170.00 | - | - | - | - | - |
| 4.02 | -0.05 | -1.23% | 33 | 27 | 2,175.00 | - | - | - | - | - |
| 3.47 | +0.07 | +2.06% | 100 | 153 | 2,180.00 | - | - | - | - | - |
| 3.32 | +0.20 | +6.41% | 9 | 103 | 2,185.00 | - | - | - | - | - |
| 4.60 | +2.01 | +77.61% | 147 | 49 | 2,190.00 | - | - | - | - | - |
| 2.71 | -0.09 | -3.21% | 529 | 71 | 2,195.00 | - | - | - | - | - |
| 2.42 | -0.26 | -9.70% | 222 | 106 | 2,200.00 | - | - | - | - | - |
| 2.32 | +0.02 | +0.87% | 240 | 76 | 2,205.00 | - | - | - | - | - |
| 2.04 | -0.24 | -10.53% | 281 | 101 | 2,210.00 | - | - | - | - | - |
| 1.45 | -0.55 | -27.50% | 308 | 321 | 2,220.00 | - | - | - | - | - |
| 2.13 | +0.78 | +57.78% | 100 | 55 | 2,225.00 | - | - | - | - | - |
| 1.36 | -0.39 | -22.29% | 175 | 330 | 2,230.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 39 | 2,235.00 | - | - | - | - | - |
| 1.20 | +0.15 | +14.29% | 77 | 18 | 2,240.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 5 | 21 | 2,245.00 | - | - | - | - | - |
| 1.10 | -0.03 | -2.65% | 6 | 80 | 2,250.00 | - | - | - | - | - |
| 1.31 | +0.33 | +33.67% | 1 | 13 | 2,255.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 14 | 2,260.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 16 | 2,265.00 | - | - | - | - | - |
| 1.17 | +0.44 | +60.27% | 1 | 36 | 2,270.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 15 | 2,280.00 | - | - | - | - | - |
| 0.83 | +0.16 | +23.88% | 2 | 28 | 2,285.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 30 | 60 | 2,300.00 | - | - | - | - | - |
| 0.92 | +0.38 | +70.37% | 1 | 15 | 2,305.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 8 | 2,310.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 13 | 11 | 2,320.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 15 | 2,330.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 1 | 2,335.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 2 | 2,345.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 5 | 5 | 2,350.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 1 | 2,355.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 15 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.