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
60,634.46 -1,157.75 (-1.87%) CMC Crypto 200
1,263.70 -20.13 (-1.57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 961.50 | 0.00 | - | - | 2 | 950.00 | 0.30 | 0.00 | - | 2 | 3,282 |
| 1,117.21 | 0.00 | - | 1 | 18 | 1,000.00 | 0.35 | 0.00 | - | 25 | 116 |
| 866.40 | 0.00 | - | - | 1 | 1,050.00 | 2.90 | 0.00 | - | 1 | 47 |
| 929.70 | 0.00 | - | 7 | 8 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.55 | 0.00 | - | 10 | 327 |
| 842.00 | 0.00 | - | 20 | 752 | 1,200.00 | 0.80 | 0.00 | - | 6 | 106 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 0.88 | 0.00 | - | 15 | 790 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.00 | 0.00 | - | 10 | 722 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.60 | 0.00 | - | 29 | 1,053 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 1.92 | 0.00 | - | 1 | 1,245 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.40 | 0.00 | - | 10 | 1,753 |
| 469.30 | 0.00 | - | - | 2 | 1,480.00 | 2.69 | 0.00 | - | 1 | 326 |
| 460.50 | 0.00 | - | - | 2 | 1,490.00 | 2.80 | 0.00 | - | 4 | 15 |
| 451.70 | 0.00 | - | - | 2 | 1,500.00 | 2.05 | -0.85 | -29.31% | 6 | 1,848 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 2.70 | 0.00 | - | 1 | 144 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 2.95 | 0.00 | - | 14 | 15 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 2.50 | 0.00 | - | 1 | 1,616 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 3.05 | 0.00 | - | 15 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 2.85 | 0.00 | - | 13 | 135 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 3.20 | 0.00 | - | 8 | 495 |
| 473.90 | +99.50 | +26.58% | 1 | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 2.96 | -1.63 | -35.51% | 1 | 819 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 3.60 | 0.00 | - | 5 | 1,002 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.60 | 0.00 | - | 2 | 11 |
| 341.30 | 0.00 | - | - | 4 | 1,630.00 | 4.57 | 0.00 | - | 1 | 12 |
| 333.10 | 0.00 | - | - | 4 | 1,640.00 | 5.00 | 0.00 | - | 1 | 136 |
| 395.11 | 0.00 | - | 2 | 7 | 1,650.00 | 4.66 | 0.00 | - | 4 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 4.80 | 0.00 | - | 445 | 1,823 |
| 309.10 | 0.00 | - | - | 4 | 1,670.00 | 5.80 | 0.00 | - | 7 | 110 |
| 301.20 | 0.00 | - | - | 4 | 1,680.00 | 8.86 | 0.00 | - | 25 | 174 |
| 293.30 | 0.00 | - | - | 4 | 1,690.00 | 5.60 | 0.00 | - | 7 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 4.66 | -1.26 | -21.28% | 1 | 2,463 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 7.80 | 0.00 | - | 2 | 1,216 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 10.06 | 0.00 | - | 3 | 243 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 6.30 | 0.00 | - | 5 | 340 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 9.50 | 0.00 | - | 3 | 62 |
| 330.34 | 0.00 | - | 2 | 146 | 1,750.00 | 7.16 | 0.00 | - | 5 | 1,468 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 8.90 | 0.00 | - | 3 | 622 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 9.86 | 0.00 | - | 1 | 557 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 8.90 | 0.00 | - | 5 | 570 |
| 285.48 | +33.04 | +13.09% | 1 | 51 | 1,790.00 | 11.12 | 0.00 | - | 1 | 239 |
| 276.26 | -37.97 | -12.08% | 1 | 853 | 1,800.00 | 8.81 | -2.50 | -22.10% | 1 | 1,233 |
| 301.90 | 0.00 | - | 1 | 421 | 1,810.00 | 13.40 | 0.00 | - | 1 | 303 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 10.36 | -3.51 | -25.31% | 3 | 682 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 11.10 | -4.26 | -27.73% | 1 | 124 |
| 221.63 | 0.00 | - | 10 | 94 | 1,840.00 | 11.30 | -7.77 | -40.74% | 21 | 278 |
| 219.47 | 0.00 | - | 24 | 405 | 1,850.00 | 12.20 | -2.45 | -16.72% | 21 | 5,181 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 13.10 | -3.93 | -23.08% | 21 | 68 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 15.00 | -3.36 | -18.30% | 4 | 508 |
| 194.62 | 0.00 | - | 2 | 100 | 1,880.00 | 16.71 | 0.00 | - | 16 | 422 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 17.39 | -6.94 | -28.52% | 1 | 1,482 |
| 183.67 | +14.15 | +8.35% | 2 | 532 | 1,900.00 | 20.23 | +0.53 | +2.69% | 9 | 6,071 |
| 170.52 | 0.00 | - | 6 | 42 | 1,910.00 | 22.00 | -1.55 | -6.58% | 1 | 589 |
| 156.39 | 0.00 | - | 1 | 66 | 1,920.00 | 22.30 | -3.70 | -14.23% | 8 | 474 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 25.10 | -3.00 | -10.68% | 15 | 32 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 27.70 | -3.17 | -10.27% | 6 | 494 |
| 131.08 | 0.00 | - | 33 | 546 | 1,950.00 | 34.50 | 0.00 | - | 85 | 2,079 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 31.27 | -4.33 | -12.16% | 5 | 139 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 38.30 | 0.00 | - | 6 | 43 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 37.81 | -2.86 | -7.03% | 1 | 327 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 41.45 | -9.71 | -18.98% | 15 | 102 |
| 93.90 | 0.00 | - | 1 | 4,561 | 2,000.00 | 43.30 | -3.92 | -8.30% | 18 | 5,887 |
| 97.11 | 0.00 | - | 2 | 61 | 2,010.00 | 45.84 | -12.78 | -21.80% | 6 | 62 |
| 81.81 | 0.00 | - | 1 | 286 | 2,020.00 | 56.59 | 0.00 | - | 20 | 566 |
| 72.30 | 0.00 | - | 326 | 449 | 2,030.00 | 54.64 | -4.30 | -7.30% | 17 | 1,369 |
| 88.61 | +14.61 | +19.74% | 15 | 975 | 2,040.00 | 54.69 | -9.31 | -14.55% | 1 | 1,060 |
| 78.00 | +7.00 | +9.86% | 90 | 6,464 | 2,050.00 | 63.80 | -2.40 | -3.63% | 111 | 6,663 |
| 68.00 | +5.22 | +8.31% | 434 | 487 | 2,060.00 | 68.00 | -14.29 | -17.37% | 434 | 459 |
| 63.10 | +3.50 | +5.87% | 240 | 1,404 | 2,070.00 | 73.57 | -4.37 | -5.61% | 236 | 1,247 |
| 66.87 | +12.11 | +22.11% | 14 | 73 | 2,080.00 | 71.43 | -20.89 | -22.63% | 14 | 235 |
| 54.20 | +8.26 | +17.98% | 1 | 332 | 2,090.00 | 98.67 | 0.00 | - | 28 | 268 |
| 46.50 | +2.30 | +5.20% | 565 | 5,651 | 2,100.00 | 106.07 | 0.00 | - | 42 | 3,253 |
| 39.00 | 0.00 | - | 14 | 108 | 2,110.00 | 78.30 | 0.00 | - | 5 | 200 |
| 36.20 | 0.00 | - | 14 | 110 | 2,120.00 | 117.80 | 0.00 | - | 28 | 123 |
| 41.86 | 0.00 | - | 1 | 87 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 39.07 | 0.00 | - | 11 | 279 | 2,140.00 | 102.49 | 0.00 | - | 5 | 30 |
| 34.86 | +8.36 | +31.55% | 31 | 1,106 | 2,150.00 | 133.88 | 0.00 | - | 2 | 1,110 |
| 31.80 | +4.50 | +16.48% | 1 | 49 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 28.04 | +1.07 | +3.97% | 1 | 29 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 24.54 | 0.00 | - | 4 | 207 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 19.10 | 0.00 | - | 4 | 122 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 21.55 | +4.04 | +23.07% | 1,044 | 5,891 | 2,200.00 | 129.46 | 0.00 | - | 2 | 217 |
| 18.80 | +3.40 | +22.08% | 1 | 1,932 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 12.70 | +1.80 | +16.51% | 12 | 1,728 | 2,250.00 | 190.59 | 0.00 | - | 2 | 51 |
| 7.26 | +0.80 | +12.38% | 3 | 1,446 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 4.50 | +0.63 | +16.28% | 113 | 2,329 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 2.51 | +0.06 | +2.45% | 771 | 4,177 | 2,400.00 | 292.71 | 0.00 | - | 1 | 8 |
| 2.90 | 0.00 | - | 71 | 749 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 1.32 | -0.43 | -24.57% | 1,344 | 4,550 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.68 | 0.00 | - | 2 | 200 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.38 | 0.00 | - | 1 | 809 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.11 | 0.00 | - | 1 | 613 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 0.76 | 0.00 | - | 1 | 391 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
© 2024 Yahoo. All rights reserved.