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
60,890.03 -574.78 (-0.94%) CMC Crypto 200
1,267.69 -16.14 (-1.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
18 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,800.00 | 0.05 | -0.07 | -58.33% | 1 | 2 |
| - | - | - | - | - | 3,400.00 | 0.10 | -0.21 | -67.74% | 1 | 22 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 35 | 109 |
| - | - | - | - | - | 3,800.00 | 0.47 | 0.00 | - | 13 | 100 |
| - | - | - | - | - | 4,000.00 | 0.30 | 0.00 | - | 77 | 184 |
| - | - | - | - | - | 4,100.00 | 0.40 | 0.00 | - | 10 | 55 |
| - | - | - | - | - | 4,200.00 | 1.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,250.00 | 1.19 | 0.00 | - | 66 | 107 |
| - | - | - | - | - | 4,300.00 | 0.45 | -0.10 | -18.18% | 159 | 137 |
| - | - | - | - | - | 4,350.00 | 1.20 | 0.00 | - | 34 | 73 |
| - | - | - | - | - | 4,400.00 | 0.73 | 0.00 | - | 33 | 772 |
| 993.31 | 0.00 | - | 1 | 1 | 4,500.00 | 1.39 | 0.00 | - | 1 | 81 |
| 931.30 | 0.00 | - | 1 | 0 | 4,550.00 | 1.30 | 0.00 | - | 5 | 74 |
| - | - | - | - | - | 4,600.00 | 0.98 | 0.00 | - | 66 | 83 |
| - | - | - | - | - | 4,650.00 | 0.85 | -0.30 | -26.09% | 97 | 105 |
| - | - | - | - | - | 4,700.00 | 1.10 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 4,750.00 | 1.24 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 4,800.00 | 1.43 | 0.00 | - | 37 | 46 |
| - | - | - | - | - | 4,850.00 | 2.80 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 4,900.00 | 1.35 | -0.25 | -15.62% | 2 | 126 |
| - | - | - | - | - | 4,950.00 | 3.38 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 5,000.00 | 2.02 | 0.00 | - | 2 | 155 |
| - | - | - | - | - | 5,050.00 | 2.45 | -0.10 | -3.92% | 7 | 86 |
| - | - | - | - | - | 5,075.00 | 2.13 | -1.67 | -43.95% | 1 | 26 |
| - | - | - | - | - | 5,100.00 | 2.95 | -0.25 | -7.81% | 4 | 46 |
| - | - | - | - | - | 5,125.00 | 2.63 | -1.40 | -34.74% | 5 | 1,056 |
| - | - | - | - | - | 5,150.00 | 3.60 | 0.00 | - | 30 | 225 |
| - | - | - | - | - | 5,175.00 | 4.30 | 0.00 | - | 6 | 694 |
| 323.80 | 0.00 | - | - | 3 | 5,180.00 | 5.50 | +1.10 | +25.00% | 91 | 41 |
| - | - | - | - | - | 5,190.00 | 4.41 | -2.44 | -35.62% | 2 | 34 |
| 293.33 | 0.00 | - | 1 | 3 | 5,200.00 | 5.20 | -0.20 | -3.70% | 174 | 424 |
| - | - | - | - | - | 5,210.00 | 4.40 | -0.80 | -15.38% | 1 | 170 |
| - | - | - | - | - | 5,220.00 | 5.34 | -5.11 | -48.90% | 4 | 12 |
| 269.94 | 0.00 | - | 1 | 1 | 5,225.00 | 4.30 | -1.61 | -27.24% | 1 | 22 |
| 182.60 | 0.00 | - | - | 1 | 5,230.00 | 5.40 | -4.50 | -45.45% | 59 | 17 |
| - | - | - | - | - | 5,240.00 | 10.55 | 0.00 | - | 5 | 32 |
| 258.00 | 0.00 | - | 2 | 1 | 5,250.00 | 7.40 | +0.69 | +10.28% | 17 | 69 |
| - | - | - | - | - | 5,260.00 | 6.56 | -0.96 | -12.77% | 28 | 261 |
| - | - | - | - | - | 5,270.00 | 7.78 | 0.00 | - | 12 | 50 |
| - | - | - | - | - | 5,275.00 | 7.70 | -0.50 | -6.10% | 1 | 21 |
| 223.92 | 0.00 | - | 8 | 10 | 5,280.00 | 9.20 | +0.79 | +9.39% | 31 | 163 |
| 214.77 | 0.00 | - | 8 | 10 | 5,290.00 | 10.29 | 0.00 | - | 2 | 112 |
| 236.48 | 0.00 | - | 2 | 14 | 5,300.00 | 11.00 | -0.52 | -4.51% | 128 | 166 |
| 132.00 | 0.00 | - | 11 | 10 | 5,310.00 | 11.25 | +0.30 | +2.74% | 21 | 45 |
| 112.21 | 0.00 | - | - | 19 | 5,320.00 | 12.74 | +0.89 | +7.51% | 7 | 130 |
| 101.69 | 0.00 | - | - | 1 | 5,325.00 | 10.55 | -2.42 | -18.66% | 13 | 10 |
| 159.77 | 0.00 | - | 8 | 8 | 5,330.00 | 12.36 | -0.19 | -1.51% | 2 | 16 |
| - | - | - | - | - | 5,340.00 | 15.79 | +3.31 | +26.52% | 6 | 19 |
| 172.31 | 0.00 | - | 3 | 19 | 5,350.00 | 16.40 | +2.82 | +20.77% | 85 | 502 |
| 183.84 | 0.00 | - | 3 | 18 | 5,360.00 | 16.07 | 0.00 | - | 3 | 111 |
| - | - | - | - | - | 5,365.00 | 15.90 | 0.00 | - | 30 | 36 |
| 154.78 | +38.46 | +33.06% | 5 | 1 | 5,370.00 | 18.30 | +0.83 | +4.75% | 17 | 36 |
| 120.41 | 0.00 | - | 2 | 11 | 5,375.00 | 12.40 | -6.80 | -35.42% | 3 | 459 |
| 125.81 | 0.00 | - | - | 1 | 5,380.00 | 21.07 | +1.87 | +9.74% | 9 | 33 |
| 117.64 | 0.00 | - | 2 | 16 | 5,390.00 | 22.92 | +2.50 | +12.24% | 7 | 19 |
| 113.44 | 0.00 | - | 2 | 2 | 5,395.00 | - | - | - | - | - |
| 141.71 | +30.11 | +26.98% | 2 | 113 | 5,400.00 | 24.94 | +0.92 | +3.83% | 58 | 352 |
| 105.90 | 0.00 | - | 1 | 23 | 5,410.00 | 27.70 | +1.79 | +6.91% | 7 | 219 |
| - | - | - | - | - | 5,415.00 | 26.93 | 0.00 | - | 8 | 73 |
| 91.93 | -21.68 | -19.08% | 7 | 32 | 5,420.00 | 18.25 | -10.33 | -36.14% | 4 | 120 |
| 102.09 | 0.00 | - | 1 | 704 | 5,425.00 | 30.62 | 0.00 | - | 2 | 765 |
| 84.19 | -8.41 | -9.08% | 2 | 20 | 5,430.00 | 30.77 | +3.37 | +12.30% | 9 | 56 |
| 77.19 | -8.11 | -9.51% | 20 | 3 | 5,440.00 | 27.30 | -6.30 | -18.75% | 12 | 52 |
| 75.72 | -0.73 | -0.95% | 1 | 34 | 5,450.00 | 40.50 | +5.50 | +15.71% | 23 | 178 |
| 60.00 | -4.40 | -6.83% | 1 | 3 | 5,460.00 | 40.87 | +1.67 | +4.26% | 37 | 70 |
| 59.00 | -5.38 | -8.36% | 8 | 44 | 5,470.00 | 44.84 | +4.14 | +10.17% | 2 | 41 |
| 58.30 | -3.06 | -4.99% | 14 | 60 | 5,475.00 | 51.85 | +3.11 | +6.38% | 5 | 49 |
| 52.79 | -13.68 | -20.58% | 13 | 31 | 5,480.00 | 48.76 | -3.94 | -7.48% | 50 | 32 |
| 49.50 | -4.07 | -7.60% | 10 | 42 | 5,490.00 | 51.60 | +2.05 | +4.14% | 38 | 38 |
| - | - | - | - | - | 5,495.00 | 61.10 | -0.80 | -1.29% | 8 | 18 |
| 51.15 | +3.65 | +7.68% | 10 | 208 | 5,500.00 | 63.80 | +10.87 | +20.54% | 46 | 36 |
| 45.80 | -1.43 | -3.03% | 5 | 19 | 5,510.00 | 42.20 | -18.80 | -30.82% | 5 | 12 |
| 31.90 | -10.50 | -24.76% | 50 | 74 | 5,520.00 | 55.80 | -6.42 | -10.32% | 3 | 6 |
| 39.00 | 0.00 | - | 3 | 15 | 5,525.00 | 73.80 | +5.70 | +8.37% | 7 | 5 |
| 48.50 | +14.70 | +43.49% | 3 | 8 | 5,530.00 | 73.60 | 0.00 | - | 2 | 8 |
| 44.60 | +14.75 | +49.41% | 7 | 71 | 5,540.00 | - | - | - | - | - |
| 41.51 | +15.31 | +58.44% | 2 | 321 | 5,550.00 | 91.25 | 0.00 | - | 5 | 12 |
| 18.34 | -5.83 | -24.12% | 3 | 302 | 5,560.00 | - | - | - | - | - |
| 15.76 | -6.37 | -28.78% | 5 | 8 | 5,570.00 | - | - | - | - | - |
| 22.60 | +2.23 | +10.95% | 16 | 169 | 5,575.00 | - | - | - | - | - |
| 18.64 | +2.01 | +12.09% | 4 | 25 | 5,590.00 | - | - | - | - | - |
| 8.90 | -3.65 | -29.08% | 263 | 331 | 5,600.00 | 88.70 | -46.40 | -34.34% | 1 | 5 |
| 8.50 | +3.19 | +60.08% | 1 | 165 | 5,650.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 7 | 60 | 5,700.00 | - | - | - | - | - |
| 0.95 | -0.05 | -5.00% | 10 | 18 | 5,750.00 | - | - | - | - | - |
| 0.45 | -0.11 | -19.64% | 5 | 21 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 10 | 5,900.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 6,000.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 6,200.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 50 | 6,400.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 4,000 | 6,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 100 | 6,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 100 | 7,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.