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
60,886.05 -610.89 (-0.99%) CMC Crypto 200
1,267.22 -16.61 (-1.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
11 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 33 | 53 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 33 | 54 |
| - | - | - | - | - | 3,600.00 | 0.05 | -0.05 | -50.00% | 73 | 165 |
| - | - | - | - | - | 3,800.00 | 0.07 | +0.02 | +40.00% | 1 | 113 |
| 1,480.15 | 0.00 | - | 1 | 1 | 4,000.00 | 0.10 | -0.17 | -62.96% | 204 | 14 |
| - | - | - | - | - | 4,100.00 | 0.50 | 0.00 | - | 10 | 218 |
| - | - | - | - | - | 4,200.00 | 0.15 | 0.00 | - | 145 | 191 |
| - | - | - | - | - | 4,250.00 | 0.80 | 0.00 | - | 165 | 164 |
| - | - | - | - | - | 4,300.00 | 0.15 | -0.05 | -25.00% | 222 | 245 |
| - | - | - | - | - | 4,350.00 | 0.45 | 0.00 | - | 129 | 815 |
| - | - | - | - | - | 4,400.00 | 0.25 | -0.10 | -28.57% | 123 | 22 |
| - | - | - | - | - | 4,450.00 | 0.19 | -0.81 | -81.00% | 66 | 91 |
| - | - | - | - | - | 4,500.00 | 0.22 | -0.08 | -26.67% | 1 | 106 |
| 944.49 | 0.00 | - | 1 | 1 | 4,550.00 | 0.35 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 4,600.00 | 0.30 | -0.50 | -62.50% | 4 | 11 |
| - | - | - | - | - | 4,650.00 | 0.40 | -0.05 | -11.11% | 35 | 65 |
| - | - | - | - | - | 4,700.00 | 0.45 | -0.06 | -11.76% | 2 | 253 |
| - | - | - | - | - | 4,750.00 | 0.56 | 0.00 | - | 271 | 240 |
| - | - | - | - | - | 4,800.00 | 0.45 | -0.16 | -26.23% | 3 | 594 |
| - | - | - | - | - | 4,850.00 | 0.67 | 0.00 | - | 7 | 50 |
| - | - | - | - | - | 4,900.00 | 0.55 | -0.15 | -21.43% | 2 | 898 |
| - | - | - | - | - | 4,950.00 | 0.65 | -0.16 | -19.75% | 3 | 365 |
| 484.70 | 0.00 | - | 1 | 2 | 5,000.00 | 0.77 | -0.13 | -14.44% | 1 | 617 |
| - | - | - | - | - | 5,050.00 | 1.10 | -0.05 | -4.35% | 2 | 574 |
| - | - | - | - | - | 5,075.00 | 0.93 | -0.24 | -20.51% | 5 | 224 |
| 243.33 | 0.00 | - | 1 | 2 | 5,100.00 | 1.20 | -0.14 | -10.45% | 6 | 593 |
| - | - | - | - | - | 5,125.00 | 1.10 | -1.40 | -56.00% | 3 | 83 |
| - | - | - | - | - | 5,140.00 | 1.50 | -0.05 | -3.23% | 5 | 213 |
| - | - | - | - | - | 5,150.00 | 1.55 | -0.13 | -7.74% | 2 | 107 |
| - | - | - | - | - | 5,160.00 | 1.65 | +0.01 | +0.61% | 22 | 1,250 |
| - | - | - | - | - | 5,170.00 | 1.80 | -3.40 | -65.38% | 2 | 96 |
| 136.06 | 0.00 | - | 1 | 2 | 5,175.00 | 1.77 | -0.20 | -10.15% | 7 | 162 |
| 325.96 | 0.00 | - | 1 | 1 | 5,180.00 | 1.40 | -0.59 | -29.65% | 5 | 13 |
| - | - | - | - | - | 5,190.00 | 5.70 | 0.00 | - | 1 | 26 |
| 306.66 | 0.00 | - | 2 | 6 | 5,200.00 | 2.12 | -0.04 | -1.85% | 49 | 145 |
| 146.57 | 0.00 | - | - | 15 | 5,210.00 | 1.67 | -0.57 | -25.45% | 21 | 1,257 |
| 281.44 | 0.00 | - | 1 | 2 | 5,220.00 | 2.22 | -0.69 | -23.71% | 524 | 51 |
| 275.55 | 0.00 | - | 2 | 77 | 5,225.00 | 2.60 | -0.20 | -7.14% | 13 | 225 |
| 119.04 | 0.00 | - | - | 2 | 5,230.00 | 2.15 | -0.90 | -29.51% | 2 | 21 |
| 164.01 | 0.00 | - | 1 | 2 | 5,240.00 | 2.05 | -1.27 | -38.25% | 1 | 106 |
| 116.02 | 0.00 | - | 81 | 51 | 5,250.00 | 3.16 | +0.21 | +7.12% | 8 | 782 |
| 108.79 | 0.00 | - | 4 | 1 | 5,260.00 | 2.28 | -1.42 | -38.38% | 2 | 69 |
| 209.44 | 0.00 | - | 2 | 13 | 5,270.00 | 2.60 | -1.50 | -36.59% | 5 | 64 |
| 185.05 | 0.00 | - | 1 | 284 | 5,275.00 | 3.96 | -0.54 | -12.00% | 4 | 64 |
| 129.37 | 0.00 | - | 28 | 15 | 5,280.00 | 3.76 | -1.20 | -24.19% | 16 | 40 |
| 190.81 | 0.00 | - | 2 | 12 | 5,290.00 | 3.70 | -1.23 | -24.95% | 19 | 25 |
| 234.00 | +51.93 | +28.52% | 2 | 61 | 5,300.00 | 6.40 | +1.30 | +25.49% | 10 | 282 |
| 108.10 | 0.00 | - | 2 | 136 | 5,310.00 | 5.50 | -0.80 | -12.70% | 11 | 42 |
| - | - | - | - | - | 5,315.00 | 5.80 | -0.51 | -8.08% | 22 | 22 |
| 145.50 | 0.00 | - | 3 | 7 | 5,320.00 | 5.45 | -1.13 | -17.17% | 250 | 48 |
| 138.90 | 0.00 | - | 10 | 7 | 5,325.00 | 4.38 | -3.03 | -40.89% | 1 | 22 |
| 134.81 | 0.00 | - | 10 | 8 | 5,330.00 | 6.64 | -0.43 | -6.08% | 36 | 47 |
| 161.66 | 0.00 | - | - | 1 | 5,335.00 | 7.72 | +0.24 | +3.21% | 22 | 25 |
| 47.30 | 0.00 | - | 1 | 3 | 5,340.00 | 6.50 | -2.80 | -30.11% | 25 | 72 |
| 171.56 | 0.00 | - | - | 3 | 5,345.00 | 8.30 | +0.69 | +9.07% | 10 | 17 |
| 128.00 | -17.30 | -11.91% | 6 | 539 | 5,350.00 | 8.98 | +0.76 | +9.25% | 41 | 1,122 |
| 162.94 | 0.00 | - | - | 2 | 5,355.00 | 10.85 | -6.98 | -39.15% | 1 | 1 |
| 139.19 | 0.00 | - | 1 | 78 | 5,360.00 | 9.97 | +0.20 | +2.05% | 17 | 180 |
| 129.08 | 0.00 | - | 2 | 3 | 5,365.00 | 7.29 | -2.25 | -23.58% | 18 | 45 |
| 130.51 | 0.00 | - | 1 | 48 | 5,370.00 | 10.49 | -0.65 | -5.83% | 16 | 21 |
| 133.26 | 0.00 | - | 1 | 11 | 5,375.00 | 11.80 | -2.25 | -16.01% | 174 | 298 |
| 125.56 | 0.00 | - | 1 | 7 | 5,380.00 | 12.14 | -0.50 | -3.96% | 7 | 23 |
| - | - | - | - | - | 5,385.00 | 14.00 | -2.06 | -12.83% | 9 | 20 |
| 103.83 | 0.00 | - | 64 | 78 | 5,390.00 | 13.35 | -0.85 | -5.99% | 7 | 24 |
| - | - | - | - | - | 5,395.00 | 15.62 | +1.12 | +7.72% | 11 | 19 |
| 91.75 | -15.01 | -14.06% | 3 | 61 | 5,400.00 | 16.15 | +0.01 | +0.06% | 15 | 96 |
| - | - | - | - | - | 5,405.00 | 16.93 | -3.97 | -19.00% | 7 | 2 |
| 83.91 | -16.54 | -16.47% | 3 | 9 | 5,410.00 | 20.10 | +1.69 | +9.18% | 24 | 128 |
| 106.01 | 0.00 | - | 2 | 1 | 5,415.00 | 14.20 | -7.77 | -35.37% | 8 | 121 |
| 112.28 | +19.13 | +20.54% | 1 | 5 | 5,420.00 | 23.60 | +4.17 | +21.46% | 46 | 29 |
| 89.73 | +4.61 | +5.42% | 5 | 25 | 5,425.00 | 22.42 | +3.23 | +16.83% | 11 | 84 |
| 85.78 | -0.15 | -0.17% | 1 | 257 | 5,430.00 | 21.75 | -1.59 | -6.81% | 29 | 80 |
| 74.00 | 0.00 | - | 3 | 22 | 5,435.00 | 24.82 | -3.12 | -11.17% | 41 | 31 |
| 85.00 | +14.45 | +20.48% | 2 | 7 | 5,440.00 | 26.28 | +0.92 | +3.63% | 23 | 124 |
| 60.56 | 0.00 | - | 1 | 3 | 5,445.00 | 23.20 | -7.37 | -24.11% | 32 | 102 |
| 67.40 | +0.40 | +0.60% | 12 | 95 | 5,450.00 | 28.88 | +0.68 | +2.41% | 18 | 1,385 |
| 77.40 | +20.76 | +36.65% | 1 | 8 | 5,455.00 | 26.09 | -7.98 | -23.42% | 32 | 62 |
| 68.96 | +4.46 | +6.91% | 1 | 117 | 5,460.00 | 35.95 | +6.88 | +23.67% | 73 | 345 |
| 70.20 | +11.20 | +18.98% | 5 | 58 | 5,465.00 | 37.12 | +6.89 | +22.79% | 14 | 22 |
| 44.40 | -10.03 | -18.43% | 12 | 131 | 5,470.00 | 33.52 | -0.88 | -2.56% | 41 | 154 |
| 40.46 | -8.35 | -17.11% | 16 | 163 | 5,475.00 | 39.87 | +2.57 | +6.89% | 97 | 188 |
| 46.00 | -1.37 | -2.89% | 8 | 19 | 5,480.00 | 44.14 | +8.15 | +22.65% | 29 | 164 |
| 34.10 | -16.53 | -32.65% | 18 | 47 | 5,485.00 | 41.42 | +2.93 | +7.61% | 8 | 56 |
| 41.43 | +2.51 | +6.45% | 68 | 15 | 5,490.00 | 41.65 | -8.05 | -16.20% | 54 | 64 |
| 31.70 | -5.07 | -13.79% | 27 | 27 | 5,495.00 | 29.00 | -17.15 | -37.16% | 69 | 16 |
| 28.00 | -11.70 | -29.47% | 170 | 893 | 5,500.00 | 54.20 | -1.50 | -2.69% | 222 | 382 |
| 27.64 | -4.46 | -13.89% | 13 | 187 | 5,505.00 | 57.10 | +6.50 | +12.85% | 10 | 32 |
| 24.00 | -5.70 | -19.19% | 10 | 57 | 5,510.00 | - | - | - | - | - |
| 29.63 | -2.20 | -6.91% | 8 | 77 | 5,515.00 | - | - | - | - | - |
| 17.10 | -12.84 | -42.89% | 57 | 21 | 5,520.00 | - | - | - | - | - |
| 20.00 | -5.00 | -20.00% | 41 | 58 | 5,525.00 | - | - | - | - | - |
| 18.23 | -5.97 | -24.67% | 21 | 12 | 5,530.00 | - | - | - | - | - |
| 16.76 | -7.24 | -30.17% | 4 | 16 | 5,535.00 | - | - | - | - | - |
| 14.60 | -4.35 | -22.96% | 6 | 36 | 5,540.00 | - | - | - | - | - |
| 14.33 | -4.43 | -23.61% | 5 | 13 | 5,545.00 | 80.90 | 0.00 | - | - | 2 |
| 12.60 | -7.57 | -37.53% | 181 | 198 | 5,550.00 | - | - | - | - | - |
| 9.70 | -8.93 | -47.93% | 4 | 27 | 5,555.00 | 90.80 | 0.00 | - | - | 2 |
| 9.95 | -6.74 | -40.38% | 4 | 59 | 5,560.00 | 90.20 | 0.00 | - | - | 6 |
| 22.76 | +9.76 | +75.08% | 8 | 13 | 5,565.00 | - | - | - | - | - |
| 7.72 | -6.40 | -45.33% | 21 | 42 | 5,570.00 | - | - | - | - | - |
| 7.57 | -4.02 | -34.69% | 1,218 | 21 | 5,575.00 | 89.50 | 0.00 | - | - | 2 |
| 12.65 | +2.30 | +22.22% | 18 | 256 | 5,580.00 | - | - | - | - | - |
| 5.80 | -4.00 | -40.82% | 48 | 17 | 5,590.00 | - | - | - | - | - |
| 4.27 | -3.31 | -43.67% | 586 | 857 | 5,600.00 | 137.05 | 0.00 | - | - | 11 |
| 4.20 | -1.25 | -22.94% | 25 | 78 | 5,610.00 | - | - | - | - | - |
| 2.50 | -1.78 | -41.59% | 20 | 87 | 5,620.00 | - | - | - | - | - |
| 2.00 | -2.00 | -50.00% | 126 | 155 | 5,625.00 | - | - | - | - | - |
| 1.07 | -1.12 | -51.14% | 29 | 44 | 5,650.00 | 144.41 | -35.30 | -19.64% | 1 | 6 |
| 0.60 | -0.85 | -58.62% | 24 | 18 | 5,675.00 | - | - | - | - | - |
| 0.35 | -0.35 | -50.00% | 15 | 41 | 5,700.00 | 192.21 | -6.64 | -3.34% | 1 | 2 |
| 0.40 | +0.10 | +33.33% | 2 | 26 | 5,750.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 1 | 9 | 5,800.00 | - | - | - | - | - |
| 0.12 | -0.04 | -25.00% | 1 | 3,013 | 5,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.