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
60,840.65 -598.79 (-0.97%) CMC Crypto 200
1,267.09 -16.74 (-1.30%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
25 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3,400.00 | 0.20 | -0.15 | -42.86% | 10 | 3 |
| - | - | - | - | - | 3,800.00 | 0.30 | -0.30 | -50.00% | 1 | 7 |
| - | - | - | - | - | 4,000.00 | 0.55 | 0.00 | - | 4 | 351 |
| - | - | - | - | - | 4,100.00 | 0.65 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 4,200.00 | 0.90 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 4,300.00 | 1.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,350.00 | 1.95 | 0.00 | - | 11 | 41 |
| - | - | - | - | - | 4,400.00 | 1.57 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 4,450.00 | 1.45 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 4,500.00 | 1.40 | 0.00 | - | 748 | 762 |
| - | - | - | - | - | 4,550.00 | 1.60 | 0.00 | - | 1 | 21 |
| 906.94 | 0.00 | - | - | 2 | 4,600.00 | 2.10 | 0.00 | - | 1 | 4 |
| 857.42 | 0.00 | - | 2 | 3 | 4,650.00 | 1.35 | -0.40 | -22.86% | 2 | 41 |
| - | - | - | - | - | 4,700.00 | 1.65 | 0.00 | - | 33 | 118 |
| - | - | - | - | - | 4,750.00 | 1.71 | 0.00 | - | 21 | 23 |
| - | - | - | - | - | 4,800.00 | 2.17 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 4,850.00 | 2.98 | 0.00 | - | 60 | 66 |
| - | - | - | - | - | 4,900.00 | 2.20 | -0.25 | -10.20% | 2 | 56 |
| - | - | - | - | - | 4,950.00 | 3.40 | 0.00 | - | 1 | 74 |
| 494.97 | 0.00 | - | 1 | 11 | 5,000.00 | 3.40 | +0.06 | +1.80% | 1 | 64 |
| - | - | - | - | - | 5,050.00 | 4.00 | -0.30 | -6.98% | 12 | 68 |
| - | - | - | - | - | 5,100.00 | 4.90 | +0.18 | +3.81% | 4 | 48 |
| - | - | - | - | - | 5,150.00 | 5.75 | -0.65 | -10.16% | 5 | 27 |
| - | - | - | - | - | 5,175.00 | 5.35 | -2.32 | -30.25% | 3 | 56 |
| - | - | - | - | - | 5,200.00 | 7.55 | -0.16 | -2.08% | 10 | 555 |
| - | - | - | - | - | 5,225.00 | 7.95 | -0.95 | -10.67% | 3 | 44 |
| 276.74 | 0.00 | - | - | 1 | 5,250.00 | 8.15 | -2.27 | -21.79% | 12 | 36 |
| - | - | - | - | - | 5,260.00 | 9.72 | -0.78 | -7.43% | 3 | 90 |
| - | - | - | - | - | 5,270.00 | 11.81 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 5,275.00 | 12.65 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 5,280.00 | 17.93 | 0.00 | - | 18 | 32 |
| - | - | - | - | - | 5,290.00 | 13.50 | -0.70 | -4.93% | 4 | 51 |
| - | - | - | - | - | 5,300.00 | 15.00 | +0.70 | +4.90% | 13 | 519 |
| - | - | - | - | - | 5,310.00 | 11.97 | -7.35 | -38.04% | 1 | 36 |
| 213.98 | 0.00 | - | - | 1 | 5,320.00 | 12.77 | -12.03 | -48.51% | 1 | 7 |
| 113.87 | 0.00 | - | - | 0 | 5,325.00 | 15.08 | -7.18 | -32.26% | 5 | 11 |
| - | - | - | - | - | 5,330.00 | 22.51 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 5,340.00 | 22.40 | 0.00 | - | 16 | 70 |
| 158.23 | 0.00 | - | - | 1 | 5,350.00 | 17.16 | -3.15 | -15.51% | 3 | 876 |
| 92.53 | 0.00 | - | - | 20 | 5,360.00 | 19.36 | -4.24 | -17.97% | 1 | 105 |
| 143.31 | 0.00 | - | - | 21 | 5,370.00 | 20.20 | -2.59 | -11.36% | 1 | 175 |
| 166.02 | 0.00 | - | 6 | 4 | 5,375.00 | 30.00 | 0.00 | - | 1 | 211 |
| 133.37 | 0.00 | - | 4 | 2 | 5,380.00 | 31.14 | 0.00 | - | 2 | 4 |
| 115.94 | 0.00 | - | - | 4 | 5,390.00 | 22.72 | -13.80 | -37.79% | 4 | 33 |
| 136.06 | 0.00 | - | 2 | 14 | 5,400.00 | 27.17 | -0.93 | -3.31% | 5 | 99 |
| 136.55 | 0.00 | - | 2 | 51 | 5,410.00 | - | - | - | - | - |
| 126.92 | 0.00 | - | 2 | 125 | 5,425.00 | 34.63 | 0.00 | - | 23 | 45 |
| 93.47 | 0.00 | - | 2 | 300 | 5,450.00 | 46.20 | 0.00 | - | 1 | 18 |
| 83.50 | 0.00 | - | 1 | 56 | 5,460.00 | 33.70 | -12.38 | -26.87% | 15 | 92 |
| - | - | - | - | - | 5,470.00 | 48.10 | 0.00 | - | 5 | 26 |
| 71.34 | 0.00 | - | 2 | 8 | 5,480.00 | 49.53 | -2.12 | -4.10% | 13 | 39 |
| 47.16 | -12.31 | -20.70% | 1 | 586 | 5,500.00 | 71.82 | +10.65 | +17.41% | 28 | 123 |
| 55.00 | +0.43 | +0.79% | 12 | 33 | 5,510.00 | 56.20 | -17.70 | -23.95% | 18 | 56 |
| 43.40 | -8.23 | -15.94% | 22 | 3 | 5,520.00 | 60.10 | -8.72 | -12.67% | 13 | 26 |
| - | - | - | - | - | 5,525.00 | 68.65 | 0.00 | - | 2 | 5 |
| 52.58 | +16.07 | +44.02% | 207 | 874 | 5,550.00 | - | - | - | - | - |
| 22.50 | -4.69 | -17.25% | 5 | 120 | 5,575.00 | - | - | - | - | - |
| 23.81 | +3.89 | +19.53% | 20 | 193 | 5,600.00 | 112.68 | 0.00 | - | 4 | 9 |
| 22.90 | +9.79 | +74.68% | 8 | 137 | 5,625.00 | - | - | - | - | - |
| 8.10 | -2.53 | -23.80% | 9 | 186 | 5,650.00 | - | - | - | - | - |
| 3.00 | -1.47 | -32.89% | 3 | 123 | 5,700.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 115 | 5,800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 4 | 5,900.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.