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
60,666.96 -1,043.80 (-1.69%) CMC Crypto 200
1,264.09 -19.74 (-1.54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 0.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,150.00 | 0.25 | 0.00 | - | 19 | 112 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 45 | 62 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 0.57 | -0.40 | -41.24% | 15 | 28 |
| - | - | - | - | - | 1,500.00 | 0.77 | -0.55 | -41.67% | 5 | 255 |
| - | - | - | - | - | 1,550.00 | 1.25 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 1,600.00 | 1.21 | -0.35 | -22.44% | 5 | 37 |
| - | - | - | - | - | 1,650.00 | 1.67 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 1,700.00 | 1.93 | -0.22 | -10.23% | 10 | 119 |
| - | - | - | - | - | 1,750.00 | 2.53 | -0.56 | -18.12% | 19 | 192 |
| 246.61 | 0.00 | - | 1 | 14 | 1,790.00 | 3.53 | -0.35 | -9.02% | 27 | 366 |
| 283.28 | 0.00 | - | 1 | 1 | 1,795.00 | 4.28 | 0.00 | - | 1 | 20 |
| 274.38 | 0.00 | - | 1 | 1 | 1,800.00 | 3.80 | -0.22 | -5.47% | 19 | 297 |
| - | - | - | - | - | 1,805.00 | 5.65 | 0.00 | - | 26 | 58 |
| - | - | - | - | - | 1,810.00 | 4.28 | -1.76 | -29.14% | 5 | 27 |
| - | - | - | - | - | 1,815.00 | 4.05 | -0.55 | -11.96% | 100 | 89 |
| - | - | - | - | - | 1,820.00 | 4.50 | -0.80 | -15.09% | 110 | 3,184 |
| - | - | - | - | - | 1,825.00 | 4.97 | -1.28 | -20.48% | 9 | 19 |
| - | - | - | - | - | 1,830.00 | 5.56 | -1.07 | -16.14% | 2 | 8 |
| - | - | - | - | - | 1,835.00 | 7.82 | 0.00 | - | 8 | 24 |
| - | - | - | - | - | 1,840.00 | 5.41 | -1.30 | -19.37% | 10 | 50 |
| - | - | - | - | - | 1,845.00 | 8.25 | 0.00 | - | 1 | 9 |
| 201.27 | 0.00 | - | 43 | 34 | 1,850.00 | 6.01 | -1.09 | -15.35% | 22 | 476 |
| - | - | - | - | - | 1,855.00 | 6.18 | -3.02 | -32.83% | 101 | 6 |
| - | - | - | - | - | 1,860.00 | 6.48 | -1.48 | -18.59% | 101 | 408 |
| - | - | - | - | - | 1,865.00 | 8.38 | 0.00 | - | 3 | 85 |
| - | - | - | - | - | 1,870.00 | 7.34 | -1.56 | -17.53% | 45 | 585 |
| - | - | - | - | - | 1,875.00 | 8.21 | -1.77 | -17.74% | 40 | 100 |
| 178.42 | 0.00 | - | - | 1 | 1,880.00 | 9.22 | +0.54 | +6.22% | 17 | 558 |
| - | - | - | - | - | 1,885.00 | 9.78 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 1,890.00 | 9.15 | -2.66 | -22.52% | 7 | 306 |
| - | - | - | - | - | 1,895.00 | 9.00 | -2.35 | -20.70% | 1 | 53 |
| 178.78 | +24.04 | +15.54% | 52 | 129 | 1,900.00 | 10.18 | -0.56 | -5.21% | 40 | 543 |
| - | - | - | - | - | 1,905.00 | 9.97 | -3.81 | -27.65% | 7 | 59 |
| 164.22 | +17.39 | +11.84% | 68 | 37 | 1,910.00 | 12.04 | +0.04 | +0.33% | 21 | 99 |
| 151.38 | 0.00 | - | 3 | 3 | 1,915.00 | 12.40 | -1.68 | -11.93% | 92 | 120 |
| 156.17 | +9.86 | +6.74% | 26 | 39 | 1,920.00 | 13.26 | -0.04 | -0.30% | 37 | 349 |
| - | - | - | - | - | 1,925.00 | 13.20 | -2.48 | -15.82% | 35 | 87 |
| 127.14 | 0.00 | - | 52 | 28 | 1,930.00 | 14.77 | -5.68 | -27.78% | 30 | 196 |
| - | - | - | - | - | 1,935.00 | 14.97 | -1.03 | -6.44% | 9 | 559 |
| 136.44 | +15.72 | +13.02% | 4 | 16 | 1,940.00 | 15.70 | -1.26 | -7.43% | 37 | 455 |
| - | - | - | - | - | 1,945.00 | 15.80 | -5.13 | -24.51% | 17 | 241 |
| 126.37 | +14.01 | +12.47% | 2 | 81 | 1,950.00 | 17.80 | -0.30 | -1.66% | 643 | 357 |
| - | - | - | - | - | 1,955.00 | 17.27 | -3.52 | -16.93% | 2 | 225 |
| - | - | - | - | - | 1,960.00 | 18.22 | -3.82 | -17.33% | 18 | 284 |
| 106.22 | 0.00 | - | 3 | 3 | 1,965.00 | 20.90 | -3.96 | -15.93% | 75 | 60 |
| 116.23 | +10.97 | +10.42% | 2 | 17 | 1,970.00 | 20.33 | -2.32 | -10.24% | 9 | 241 |
| 106.50 | +12.74 | +13.59% | 1 | 3 | 1,975.00 | 23.56 | -0.24 | -1.01% | 31 | 72 |
| 85.16 | 0.00 | - | 24 | 51 | 1,980.00 | 23.31 | -2.69 | -10.35% | 20 | 590 |
| 92.70 | +14.28 | +18.21% | 5 | 9 | 1,985.00 | 24.29 | -12.01 | -33.09% | 32 | 109 |
| 80.85 | 0.00 | - | 4 | 4 | 1,990.00 | 23.90 | -7.62 | -24.18% | 1 | 419 |
| 97.50 | +17.47 | +21.83% | 2 | 2 | 1,995.00 | 35.29 | 0.00 | - | 2 | 180 |
| 82.40 | +5.62 | +7.32% | 4 | 28 | 2,000.00 | 32.25 | -4.55 | -12.36% | 699 | 1,912 |
| 91.70 | +9.70 | +11.83% | 2 | 10 | 2,005.00 | 42.80 | 0.00 | - | 17 | 98 |
| 71.89 | +1.16 | +1.64% | 5 | 240 | 2,010.00 | 31.81 | -2.41 | -7.04% | 43 | 722 |
| 77.90 | +18.06 | +30.18% | 5 | 12 | 2,015.00 | 34.31 | -13.78 | -28.65% | 17 | 227 |
| 68.80 | +12.03 | +21.19% | 17 | 61 | 2,020.00 | 34.12 | -6.62 | -16.25% | 22 | 423 |
| 72.00 | +11.64 | +19.28% | 82 | 1,273 | 2,025.00 | 38.84 | -0.71 | -1.80% | 832 | 997 |
| 63.93 | +9.04 | +16.47% | 4 | 121 | 2,030.00 | 39.30 | -5.54 | -12.36% | 27 | 885 |
| 58.84 | +9.36 | +18.92% | 1 | 174 | 2,035.00 | 56.12 | 0.00 | - | 60 | 618 |
| 56.10 | +5.40 | +10.65% | 1 | 330 | 2,040.00 | 43.33 | -2.56 | -5.58% | 38 | 462 |
| 55.30 | +4.50 | +8.86% | 31 | 141 | 2,045.00 | 45.32 | -7.38 | -14.00% | 12 | 217 |
| 51.95 | +5.05 | +10.77% | 4 | 1,888 | 2,050.00 | 50.50 | -0.10 | -0.20% | 20 | 2,411 |
| 53.70 | +9.60 | +21.77% | 3 | 51 | 2,055.00 | 52.30 | -14.50 | -21.71% | 23 | 249 |
| 48.54 | +1.38 | +2.93% | 19 | 393 | 2,060.00 | 53.11 | -2.28 | -4.12% | 54 | 441 |
| 41.78 | -1.75 | -4.02% | 16 | 73 | 2,065.00 | 50.38 | -10.82 | -17.68% | 11 | 77 |
| 40.20 | +1.98 | +5.18% | 12 | 121 | 2,070.00 | 55.41 | -4.94 | -8.19% | 127 | 144 |
| 41.48 | +5.28 | +14.59% | 7 | 29 | 2,075.00 | 60.94 | -12.84 | -17.40% | 7 | 40 |
| 36.05 | +3.50 | +10.75% | 4 | 61 | 2,080.00 | 65.05 | -5.35 | -7.60% | 17 | 89 |
| 37.17 | +4.89 | +15.15% | 2 | 15 | 2,085.00 | 68.34 | -8.56 | -11.13% | 30 | 17 |
| 31.59 | +3.09 | +10.84% | 1 | 30 | 2,090.00 | 81.58 | 0.00 | - | 5 | 19 |
| 25.44 | 0.00 | - | 15 | 27 | 2,095.00 | 71.60 | -22.20 | -23.67% | 15 | 15 |
| 32.20 | +0.10 | +0.31% | 31 | 331 | 2,100.00 | 79.50 | -15.50 | -16.32% | 124 | 271 |
| 28.82 | -1.53 | -5.04% | 11 | 24 | 2,105.00 | 102.30 | 0.00 | - | 14 | 15 |
| 25.33 | 0.00 | - | 3 | 43 | 2,110.00 | 73.41 | -21.08 | -22.31% | 3 | 29 |
| 27.00 | -0.86 | -3.09% | 2 | 105 | 2,115.00 | 96.40 | 0.00 | - | 2 | 27 |
| 26.61 | +3.90 | +17.17% | 17 | 122 | 2,120.00 | 91.10 | -25.05 | -21.57% | 5 | 3 |
| 25.08 | +4.08 | +19.43% | 62 | 391 | 2,125.00 | 108.20 | 0.00 | - | 2 | 10 |
| 19.80 | -1.00 | -4.81% | 13 | 463 | 2,130.00 | 123.65 | 0.00 | - | - | 1 |
| 20.30 | +1.44 | +7.64% | 31 | 106 | 2,135.00 | 108.98 | 0.00 | - | 4 | 4 |
| 17.35 | -2.25 | -11.48% | 2 | 94 | 2,140.00 | 115.52 | 0.00 | - | 2 | 2 |
| 13.56 | 0.00 | - | 2 | 105 | 2,145.00 | 99.82 | 0.00 | - | - | 1 |
| 17.93 | +0.68 | +3.94% | 28 | 1,219 | 2,150.00 | 129.53 | 0.00 | - | 1 | 54 |
| 15.65 | 0.00 | - | 11 | 89 | 2,155.00 | - | - | - | - | - |
| 15.64 | +1.64 | +11.71% | 1 | 688 | 2,160.00 | 129.74 | 0.00 | - | 1 | 17 |
| 13.77 | +2.17 | +18.71% | 3 | 87 | 2,165.00 | - | - | - | - | - |
| 10.70 | -0.04 | -0.37% | 7 | 157 | 2,170.00 | - | - | - | - | - |
| 12.00 | +1.04 | +9.49% | 5 | 44 | 2,175.00 | - | - | - | - | - |
| 10.92 | +1.05 | +10.64% | 14 | 206 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 11.01 | +1.94 | +21.39% | 1 | 25 | 2,185.00 | - | - | - | - | - |
| 9.45 | +0.60 | +6.78% | 4 | 283 | 2,190.00 | - | - | - | - | - |
| 9.30 | +1.13 | +13.83% | 3 | 74 | 2,195.00 | 123.04 | 0.00 | - | 10 | 10 |
| 8.21 | -0.02 | -0.24% | 18 | 125 | 2,200.00 | 158.47 | 0.00 | - | 28 | 30 |
| 10.20 | +3.80 | +59.37% | 28 | 50 | 2,205.00 | - | - | - | - | - |
| 7.11 | +0.73 | +11.44% | 3 | 59 | 2,210.00 | - | - | - | - | - |
| 5.96 | 0.00 | - | 97 | 190 | 2,215.00 | - | - | - | - | - |
| 8.05 | +2.06 | +34.39% | 2 | 39 | 2,220.00 | - | - | - | - | - |
| 5.19 | +0.28 | +5.70% | 2 | 935 | 2,225.00 | - | - | - | - | - |
| 4.19 | +0.08 | +1.95% | 2 | 45 | 2,230.00 | - | - | - | - | - |
| 4.62 | -2.23 | -32.55% | 1,415 | 416 | 2,235.00 | - | - | - | - | - |
| 4.10 | +0.53 | +14.85% | 458 | 58 | 2,240.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 10 | 44 | 2,245.00 | - | - | - | - | - |
| 4.18 | +0.65 | +18.41% | 28 | 739 | 2,250.00 | - | - | - | - | - |
| 5.20 | +2.07 | +66.13% | 10 | 30 | 2,255.00 | - | - | - | - | - |
| 4.42 | -0.08 | -1.78% | 1 | 33 | 2,260.00 | 197.10 | 0.00 | - | 2 | 1 |
| 3.60 | +0.78 | +27.66% | 5 | 178 | 2,265.00 | 201.64 | 0.00 | - | 2 | 1 |
| 4.24 | +1.50 | +54.74% | 2 | 156 | 2,270.00 | - | - | - | - | - |
| 2.52 | -0.36 | -12.50% | 6 | 66 | 2,275.00 | - | - | - | - | - |
| 2.10 | -0.30 | -12.50% | 6 | 6 | 2,280.00 | - | - | - | - | - |
| 2.15 | -1.76 | -45.01% | 8 | 114 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 3.45 | 0.00 | - | 10 | 19 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 2,295.00 | - | - | - | - | - |
| 1.79 | -0.13 | -6.77% | 8 | 586 | 2,300.00 | 243.11 | 0.00 | - | - | 1 |
| 6.97 | 0.00 | - | 40 | 41 | 2,305.00 | - | - | - | - | - |
| 2.07 | +0.30 | +16.95% | 1 | 34 | 2,310.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 2 | 43 | 2,315.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 43 | 2,320.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 1 | 5 | 2,325.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 1 | 4 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 9 | 2,335.00 | - | - | - | - | - |
| 1.82 | -2.10 | -53.57% | 2 | 18 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 15 | 2,345.00 | 266.10 | 0.00 | - | 1 | 1 |
| 1.31 | 0.00 | - | 33 | 87 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 29 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 22 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 38 | 2,380.00 | - | - | - | - | - |
| 0.95 | -0.15 | -13.64% | 2 | 78 | 2,400.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 24 | 2,405.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 13 | 62 | 2,450.00 | - | - | - | - | - |
| 0.60 | -0.35 | -36.84% | 1 | 26 | 2,500.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 51 | 100 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,650.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 4 | 2,700.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 21 | 5 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 65 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 63 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 72 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 22 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.