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
60,889.30 -596.77 (-0.97%) CMC Crypto 200
1,267.68 -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
24 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3,000.00 | 0.20 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 3,400.00 | 0.25 | 0.00 | - | 7 | 12 |
| - | - | - | - | - | 3,600.00 | 0.25 | -0.22 | -46.81% | 1 | 14 |
| - | - | - | - | - | 3,800.00 | 0.47 | 0.00 | - | 66 | 76 |
| - | - | - | - | - | 4,000.00 | 0.87 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 4,100.00 | 0.95 | 0.00 | - | 3 | 56 |
| - | - | - | - | - | 4,200.00 | 1.15 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 4,300.00 | 1.01 | 0.00 | - | 33 | 828 |
| - | - | - | - | - | 4,350.00 | 0.89 | 0.00 | - | 111 | 456 |
| - | - | - | - | - | 4,400.00 | 1.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,450.00 | 0.90 | -0.95 | -51.35% | 3 | 8 |
| - | - | - | - | - | 4,500.00 | 1.33 | 0.00 | - | 68 | 105 |
| - | - | - | - | - | 4,550.00 | 1.18 | 0.00 | - | 49 | 89 |
| - | - | - | - | - | 4,600.00 | 2.09 | 0.00 | - | 14 | 36 |
| 836.28 | -16.46 | -1.93% | 1 | 1 | 4,650.00 | 1.25 | -0.35 | -21.88% | 3 | 17 |
| - | - | - | - | - | 4,700.00 | 1.30 | -0.20 | -13.33% | 263 | 114 |
| - | - | - | - | - | 4,750.00 | 1.30 | -0.87 | -40.09% | 1 | 24 |
| - | - | - | - | - | 4,800.00 | 2.26 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 4,850.00 | 1.92 | -0.75 | -28.09% | 9 | 28 |
| - | - | - | - | - | 4,900.00 | 2.00 | -0.30 | -13.04% | 2 | 94 |
| - | - | - | - | - | 4,950.00 | 2.61 | -0.02 | -0.76% | 8 | 80 |
| - | - | - | - | - | 5,000.00 | 3.02 | 0.00 | - | 17 | 73 |
| - | - | - | - | - | 5,050.00 | 3.60 | +0.03 | +0.84% | 2 | 443 |
| - | - | - | - | - | 5,100.00 | 4.50 | -0.30 | -6.25% | 9 | 136 |
| - | - | - | - | - | 5,150.00 | 5.10 | -0.50 | -8.93% | 157 | 40 |
| - | - | - | - | - | 5,175.00 | 7.67 | +0.77 | +11.16% | 6 | 77 |
| - | - | - | - | - | 5,200.00 | 7.00 | +0.16 | +2.34% | 15 | 1,081 |
| - | - | - | - | - | 5,225.00 | 10.27 | +1.46 | +16.57% | 4 | 30 |
| - | - | - | - | - | 5,250.00 | 7.53 | -2.32 | -23.55% | 26 | 143 |
| - | - | - | - | - | 5,260.00 | 8.03 | -2.47 | -23.52% | 22 | 40 |
| - | - | - | - | - | 5,270.00 | 9.90 | -1.90 | -16.10% | 1 | 18 |
| 156.13 | 0.00 | - | - | 2 | 5,275.00 | 12.48 | 0.00 | - | 3 | 87 |
| - | - | - | - | - | 5,280.00 | 11.90 | +0.23 | +1.97% | 11 | 48 |
| - | - | - | - | - | 5,290.00 | 11.15 | -0.79 | -6.62% | 3 | 96 |
| 238.54 | +22.12 | +10.22% | 3 | 14 | 5,300.00 | 16.42 | +1.92 | +13.24% | 169 | 4,369 |
| - | - | - | - | - | 5,310.00 | 15.76 | 0.00 | - | 2 | 18 |
| 114.57 | 0.00 | - | - | 2 | 5,320.00 | 16.97 | -0.93 | -5.20% | 9 | 50 |
| - | - | - | - | - | 5,325.00 | 17.09 | +1.84 | +12.07% | 91 | 223 |
| - | - | - | - | - | 5,330.00 | 18.20 | 0.00 | - | 744 | 766 |
| 188.53 | 0.00 | - | 2 | 3 | 5,340.00 | 18.47 | -2.94 | -13.73% | 10 | 11 |
| 175.73 | 0.00 | - | 30 | 15 | 5,350.00 | 20.30 | +1.60 | +8.56% | 1,228 | 470 |
| 156.98 | 0.00 | - | 1 | 6 | 5,360.00 | 18.13 | -4.64 | -20.38% | 13 | 19 |
| 158.37 | 0.00 | - | 5 | 6 | 5,370.00 | 18.20 | -3.63 | -16.63% | 55 | 59 |
| 149.53 | 0.00 | - | 54 | 33 | 5,375.00 | 19.26 | -5.22 | -21.32% | 8 | 211 |
| 85.63 | 0.00 | - | - | 2 | 5,380.00 | 23.63 | -0.91 | -3.71% | 4 | 83 |
| 146.66 | 0.00 | - | 2 | 3 | 5,390.00 | 21.78 | -11.32 | -34.20% | 6 | 69 |
| 155.07 | 0.00 | - | 3 | 77 | 5,400.00 | 22.75 | -3.15 | -12.16% | 1,210 | 23 |
| 107.36 | 0.00 | - | 2 | 13 | 5,420.00 | 26.95 | -8.05 | -23.00% | 6 | 29 |
| 108.90 | 0.00 | - | 6 | 45 | 5,425.00 | 28.00 | -8.30 | -22.87% | 24 | 45 |
| 122.12 | 0.00 | - | - | 6 | 5,430.00 | 35.54 | +3.54 | +11.06% | 6 | 27 |
| - | - | - | - | - | 5,440.00 | 35.80 | -10.62 | -22.88% | 6 | 16 |
| 89.68 | -1.55 | -1.70% | 30 | 67 | 5,450.00 | 37.79 | -6.11 | -13.92% | 25 | 57 |
| 85.10 | 0.00 | - | 2 | 8 | 5,460.00 | 49.80 | +7.70 | +18.29% | 31 | 71 |
| 69.80 | -6.34 | -8.33% | 4 | 29 | 5,470.00 | 49.60 | -3.85 | -7.20% | 16 | 10 |
| 74.70 | 0.00 | - | 11 | 20 | 5,475.00 | 34.80 | -15.05 | -30.19% | 125 | 9 |
| 63.35 | -8.95 | -12.38% | 13 | 105 | 5,480.00 | 48.80 | +1.57 | +3.32% | 19 | 21 |
| 70.40 | 0.00 | - | 6 | 14 | 5,490.00 | 46.68 | -14.32 | -23.48% | 6 | 34 |
| 48.40 | -11.07 | -18.61% | 13 | 103 | 5,500.00 | 56.46 | -11.54 | -16.97% | 3 | 9 |
| 72.60 | +18.48 | +34.15% | 2 | 323 | 5,510.00 | - | - | - | - | - |
| 52.99 | +6.02 | +12.82% | 2 | 40 | 5,525.00 | 61.18 | -8.82 | -12.60% | 5 | 25 |
| 29.64 | -6.96 | -19.02% | 1 | 573 | 5,540.00 | 76.58 | 0.00 | - | 18 | 10 |
| 49.55 | +12.31 | +33.06% | 21 | 168 | 5,550.00 | - | - | - | - | - |
| 46.30 | +17.00 | +58.02% | 16 | 1 | 5,560.00 | - | - | - | - | - |
| 24.62 | -4.53 | -15.54% | 2 | 83 | 5,570.00 | - | - | - | - | - |
| 27.80 | +1.68 | +6.43% | 38 | 96 | 5,580.00 | - | - | - | - | - |
| 12.66 | -7.59 | -37.48% | 20 | 267 | 5,600.00 | - | - | - | - | - |
| 13.67 | -0.57 | -4.00% | 4 | 848 | 5,625.00 | - | - | - | - | - |
| 8.40 | -0.70 | -7.69% | 43 | 266 | 5,650.00 | - | - | - | - | - |
| 4.95 | +1.07 | +27.58% | 1 | 2,078 | 5,700.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 2 | 8 | 5,750.00 | - | - | - | - | - |
| 0.95 | -0.01 | -1.04% | 1 | 2,091 | 5,800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 14 | 5,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.