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
60,850.12 -590.79 (-0.96%) CMC Crypto 200
1,266.96 -16.86 (-1.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,468.12 | 0.00 | - | 3 | 11 | 1,000.00 | 0.07 | 0.00 | - | 3 | 153 |
| 3,923.43 | 0.00 | - | 1 | 29 | 1,200.00 | 0.12 | 0.00 | - | 3 | 157 |
| 3,731.63 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 11 | 142 |
| - | - | - | - | - | 1,600.00 | 0.12 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 1,700.00 | 0.16 | 0.00 | - | 42 | 13,535 |
| - | - | - | - | - | 1,800.00 | 0.17 | -0.03 | -15.00% | 20 | 75 |
| - | - | - | - | - | 1,900.00 | 0.27 | 0.00 | - | 4 | 43 |
| 3,530.42 | +332.17 | +10.39% | 1 | 0 | 2,000.00 | 0.22 | -0.03 | -12.00% | 1 | 3,393 |
| - | - | - | - | - | 2,100.00 | 0.30 | 0.00 | - | 1 | 8,330 |
| 2,946.83 | 0.00 | - | 1 | 29 | 2,200.00 | 0.35 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 2,300.00 | 0.40 | -0.10 | -20.00% | 5 | 4,509 |
| 2,755.13 | 0.00 | - | 1 | 1 | 2,400.00 | 0.45 | -0.03 | -6.25% | 4 | 8,350 |
| 1,886.70 | 0.00 | - | 1 | 1 | 2,500.00 | 0.52 | -0.03 | -5.45% | 21 | 2,911 |
| 1,863.50 | 0.00 | - | 14 | 0 | 2,600.00 | 0.60 | -0.01 | -1.64% | 11 | 148 |
| 1,824.40 | 0.00 | - | - | 1 | 2,650.00 | 0.65 | -0.05 | -7.14% | 4 | 76 |
| 1,770.20 | 0.00 | - | 3 | 3 | 2,700.00 | 0.75 | 0.00 | - | 5 | 433 |
| - | - | - | - | - | 2,750.00 | 0.80 | 0.00 | - | 49 | 2,665 |
| 1,680.80 | 0.00 | - | 14 | 14 | 2,800.00 | 1.15 | 0.00 | - | 15 | 5,490 |
| - | - | - | - | - | 2,850.00 | 1.25 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 2,900.00 | 1.00 | 0.00 | - | 49 | 618 |
| - | - | - | - | - | 2,950.00 | 1.30 | 0.00 | - | 2 | 2,524 |
| - | - | - | - | - | 3,000.00 | 1.25 | +0.05 | +4.17% | 4 | 7,648 |
| - | - | - | - | - | 3,050.00 | 1.62 | 0.00 | - | 3 | 75 |
| - | - | - | - | - | 3,075.00 | 2.10 | 0.00 | - | 24 | 25 |
| - | - | - | - | - | 3,100.00 | 1.35 | -0.20 | -12.90% | 3 | 32 |
| - | - | - | - | - | 3,125.00 | 2.05 | 0.00 | - | 48 | 554 |
| - | - | - | - | - | 3,150.00 | 2.02 | 0.00 | - | 26 | 593 |
| - | - | - | - | - | 3,175.00 | 1.50 | 0.00 | - | 7 | 156 |
| 1,172.30 | 0.00 | - | 5 | 1 | 3,200.00 | 1.50 | -0.05 | -3.23% | 30 | 1,030 |
| - | - | - | - | - | 3,225.00 | 1.55 | -0.40 | -20.51% | 1 | 561 |
| 1,563.10 | 0.00 | - | 12 | 14 | 3,250.00 | 1.80 | 0.00 | - | 2 | 591 |
| - | - | - | - | - | 3,275.00 | 2.01 | 0.00 | - | 23 | 116 |
| 1,150.20 | 0.00 | - | - | 16 | 3,300.00 | 1.82 | +0.02 | +1.11% | 60 | 748 |
| - | - | - | - | - | 3,325.00 | 2.07 | 0.00 | - | 140 | 628 |
| 1,104.00 | 0.00 | - | - | 8 | 3,350.00 | 2.10 | 0.00 | - | 2 | 1,204 |
| - | - | - | - | - | 3,375.00 | 4.20 | 0.00 | - | 20 | 70 |
| 1,762.47 | 0.00 | - | 1 | 10 | 3,400.00 | 2.05 | -0.20 | -8.89% | 4 | 1,106 |
| - | - | - | - | - | 3,425.00 | 2.80 | 0.00 | - | 3 | 81 |
| 1,253.29 | 0.00 | - | 2 | 6 | 3,450.00 | 2.35 | 0.00 | - | 2 | 879 |
| - | - | - | - | - | 3,475.00 | 2.70 | 0.00 | - | 5 | 185 |
| 1,395.19 | 0.00 | - | 1 | 9 | 3,500.00 | 2.36 | -0.03 | -1.26% | 91 | 2,334 |
| - | - | - | - | - | 3,525.00 | 2.55 | 0.00 | - | 2 | 76 |
| 975.50 | 0.00 | - | 21 | 21 | 3,550.00 | 2.58 | 0.00 | - | 12 | 146 |
| - | - | - | - | - | 3,575.00 | 2.90 | 0.00 | - | 2 | 235 |
| 1,234.50 | 0.00 | - | 5 | 16 | 3,600.00 | 2.85 | 0.00 | - | 10 | 4,474 |
| - | - | - | - | - | 3,625.00 | 2.70 | -0.30 | -10.00% | 2 | 1,032 |
| 1,187.20 | 0.00 | - | 43 | 50 | 3,650.00 | 2.75 | -0.35 | -11.29% | 2 | 3,206 |
| - | - | - | - | - | 3,675.00 | 3.20 | 0.00 | - | 4 | 812 |
| 1,523.14 | 0.00 | - | 8 | 81 | 3,700.00 | 3.35 | 0.00 | - | 8 | 2,387 |
| - | - | - | - | - | 3,725.00 | 3.00 | -0.49 | -14.04% | 8 | 168 |
| 1,594.53 | 0.00 | - | 2 | 18 | 3,750.00 | 3.50 | 0.00 | - | 1 | 1,001 |
| 1,570.63 | 0.00 | - | 2 | 2 | 3,775.00 | 9.00 | 0.00 | - | 8 | 222 |
| 1,750.00 | 0.00 | - | 4 | 42 | 3,800.00 | 3.50 | 0.00 | - | 40 | 3,814 |
| 928.02 | 0.00 | - | 2 | 2 | 3,825.00 | 4.00 | 0.00 | - | 2 | 698 |
| 1,042.70 | 0.00 | - | 25 | 0 | 3,850.00 | 3.70 | -0.40 | -9.76% | 2 | 404 |
| - | - | - | - | - | 3,875.00 | 4.00 | 0.00 | - | 2 | 53 |
| 1,469.30 | 0.00 | - | 1 | 3 | 3,900.00 | 3.80 | -0.50 | -11.63% | 1 | 938 |
| - | - | - | - | - | 3,925.00 | 4.00 | -1.00 | -20.00% | 4 | 151 |
| 655.10 | 0.00 | - | 35 | 35 | 3,950.00 | 4.10 | -0.40 | -8.89% | 2 | 151 |
| - | - | - | - | - | 3,975.00 | 4.60 | 0.00 | - | 3 | 152 |
| 1,521.91 | 0.00 | - | 3 | 68 | 4,000.00 | 4.60 | -0.13 | -2.75% | 17 | 1,638 |
| 1,208.60 | 0.00 | - | 1 | 2 | 4,025.00 | 4.90 | 0.00 | - | 1 | 419 |
| 1,255.08 | 0.00 | - | 1 | 4 | 4,050.00 | 4.70 | -0.30 | -6.00% | 3 | 3,485 |
| 934.64 | 0.00 | - | - | 0 | 4,075.00 | 5.20 | 0.00 | - | 6 | 159 |
| 1,044.39 | 0.00 | - | 2 | 21 | 4,100.00 | 5.10 | -0.60 | -10.53% | 5 | 17,294 |
| 868.99 | 0.00 | - | 2 | 5 | 4,125.00 | 5.45 | -0.12 | -2.15% | 1 | 547 |
| 1,381.87 | +281.97 | +25.64% | 2 | 3 | 4,150.00 | 5.50 | -0.30 | -5.17% | 2 | 753 |
| 757.24 | 0.00 | - | 2 | 0 | 4,175.00 | 7.00 | 0.00 | - | 155 | 228 |
| - | - | - | - | - | 4,180.00 | 5.70 | -8.58 | -60.08% | 2 | 1 |
| - | - | - | - | - | 4,190.00 | 8.85 | 0.00 | - | 30 | 31 |
| 1,323.68 | 0.00 | - | 20 | 358 | 4,200.00 | 5.90 | -0.90 | -13.24% | 4 | 3,075 |
| 1,313.83 | 0.00 | - | 20 | 21 | 4,210.00 | - | - | - | - | - |
| - | - | - | - | - | 4,220.00 | 7.90 | 0.00 | - | 15 | 21 |
| 979.27 | 0.00 | - | 88 | 470 | 4,225.00 | 8.77 | 0.00 | - | 2 | 230 |
| 963.23 | 0.00 | - | 2 | 1 | 4,230.00 | 24.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,240.00 | 6.25 | -3.08 | -33.01% | 10 | 2 |
| 1,315.00 | 0.00 | - | 1 | 1,292 | 4,250.00 | 6.15 | -0.45 | -6.82% | 2 | 6,555 |
| - | - | - | - | - | 4,260.00 | 9.80 | 0.00 | - | 9 | 9 |
| 888.14 | 0.00 | - | - | 1 | 4,270.00 | 6.30 | -11.70 | -65.00% | 1 | 0 |
| 992.69 | 0.00 | - | 10 | 1,924 | 4,275.00 | 8.20 | 0.00 | - | 1,610 | 4,009 |
| 976.06 | 0.00 | - | - | 0 | 4,280.00 | 8.20 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 4,290.00 | 8.70 | 0.00 | - | 15 | 78 |
| 1,221.59 | 0.00 | - | 2 | 1,019 | 4,300.00 | 6.50 | -2.00 | -23.53% | 21 | 1,182 |
| - | - | - | - | - | 4,310.00 | 15.40 | 0.00 | - | 2 | 13 |
| 888.57 | 0.00 | - | 2 | 1 | 4,320.00 | 8.90 | 0.00 | - | 15 | 30 |
| 1,001.85 | 0.00 | - | 2 | 1,304 | 4,325.00 | 8.10 | 0.00 | - | 1,460 | 2,193 |
| - | - | - | - | - | 4,330.00 | 6.80 | -7.70 | -53.10% | 3 | 41 |
| - | - | - | - | - | 4,340.00 | 7.25 | -1.95 | -21.20% | 15 | 31 |
| 689.09 | 0.00 | - | 4 | 367 | 4,350.00 | 7.50 | -1.03 | -12.08% | 2 | 866 |
| - | - | - | - | - | 4,360.00 | 7.73 | -7.47 | -49.14% | 39,600 | 122 |
| - | - | - | - | - | 4,370.00 | 7.70 | -0.60 | -7.23% | 720 | 720 |
| 617.22 | 0.00 | - | 2 | 9 | 4,375.00 | 7.91 | -0.74 | -8.55% | 79,378 | 8,862 |
| 825.17 | 0.00 | - | - | 9 | 4,380.00 | 8.08 | 0.00 | - | 160 | 236 |
| 813.08 | 0.00 | - | - | 9 | 4,390.00 | 8.00 | -0.30 | -3.61% | 728 | 1,126 |
| 1,167.00 | 0.00 | - | 5 | 363 | 4,400.00 | 9.83 | 0.00 | - | 7 | 3,901 |
| - | - | - | - | - | 4,410.00 | 9.20 | 0.00 | - | 3 | 26 |
| 972.79 | 0.00 | - | 4 | 15 | 4,420.00 | 25.27 | 0.00 | - | 2 | 10 |
| 753.94 | 0.00 | - | 1 | 754 | 4,425.00 | 9.70 | 0.00 | - | 1 | 1,607 |
| 760.26 | 0.00 | - | 2 | 0 | 4,430.00 | 10.20 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 4,440.00 | 13.70 | 0.00 | - | 15 | 97 |
| 771.54 | 0.00 | - | 2 | 507 | 4,450.00 | 8.72 | -0.13 | -1.47% | 5 | 2,715 |
| - | - | - | - | - | 4,460.00 | 10.96 | 0.00 | - | 1 | 129 |
| - | - | - | - | - | 4,470.00 | 17.50 | 0.00 | - | 52 | 63 |
| 894.49 | 0.00 | - | 2 | 301 | 4,475.00 | 8.90 | -0.60 | -6.32% | 103 | 1,932 |
| - | - | - | - | - | 4,480.00 | 11.32 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 4,485.00 | 11.08 | 0.00 | - | 1 | 16 |
| 637.83 | 0.00 | - | 2 | 1 | 4,490.00 | 11.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 4,495.00 | 9.40 | -2.76 | -22.70% | 30 | 40 |
| 1,030.90 | +4.44 | +0.43% | 1,173 | 718 | 4,500.00 | 9.58 | -0.02 | -0.21% | 6,174 | 3,961 |
| - | - | - | - | - | 4,505.00 | 13.80 | 0.00 | - | 15 | 17 |
| 830.92 | 0.00 | - | - | 1 | 4,510.00 | - | - | - | - | - |
| - | - | - | - | - | 4,515.00 | 13.79 | 0.00 | - | 1 | 8 |
| 818.82 | 0.00 | - | - | 19 | 4,520.00 | 9.20 | -3.40 | -26.98% | 2 | 15 |
| 597.52 | 0.00 | - | 5 | 34 | 4,525.00 | 12.39 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 4,530.00 | 10.23 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 4,535.00 | 14.20 | 0.00 | - | 30 | 89 |
| - | - | - | - | - | 4,540.00 | 12.20 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 4,545.00 | 11.62 | 0.00 | - | 8 | 11 |
| 996.91 | +420.54 | +72.96% | 2 | 678 | 4,550.00 | 10.20 | -0.22 | -2.11% | 11 | 226 |
| - | - | - | - | - | 4,555.00 | 14.95 | 0.00 | - | 8 | 47 |
| 843.99 | 0.00 | - | 2 | 1 | 4,560.00 | 14.85 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 4,565.00 | 13.17 | 0.00 | - | 2 | 16 |
| 703.88 | 0.00 | - | 2 | 1 | 4,570.00 | 16.40 | 0.00 | - | 30 | 89 |
| 816.73 | 0.00 | - | 2 | 52 | 4,575.00 | 12.40 | 0.00 | - | 1 | 68 |
| 757.26 | 0.00 | - | 2 | 2 | 4,580.00 | 10.20 | -3.15 | -23.60% | 2 | 34 |
| 727.87 | 0.00 | - | 1 | 1 | 4,585.00 | 10.50 | -14.00 | -57.14% | 1 | 12 |
| 640.32 | 0.00 | - | - | 1 | 4,590.00 | 13.40 | 0.00 | - | 2 | 126 |
| 643.85 | 0.00 | - | - | 1 | 4,595.00 | 20.41 | 0.00 | - | 2 | 0 |
| 948.37 | +5.37 | +0.57% | 4 | 225 | 4,600.00 | 10.90 | -1.19 | -9.84% | 50 | 1,650 |
| - | - | - | - | - | 4,605.00 | 13.53 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 4,610.00 | 13.70 | 0.00 | - | 25 | 31 |
| - | - | - | - | - | 4,615.00 | 18.30 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 4,620.00 | 12.70 | 0.00 | - | 1 | 36 |
| 673.61 | 0.00 | - | 2 | 0 | 4,625.00 | 11.72 | -1.63 | -12.21% | 2 | 729 |
| - | - | - | - | - | 4,630.00 | 13.70 | 0.00 | - | 2,066 | 2,387 |
| - | - | - | - | - | 4,635.00 | 13.30 | 0.00 | - | 2 | 3 |
| 665.20 | 0.00 | - | - | 1 | 4,640.00 | 11.87 | -1.23 | -9.39% | 2 | 2,790 |
| - | - | - | - | - | 4,645.00 | 49.81 | 0.00 | - | - | 8 |
| 713.60 | 0.00 | - | 1 | 772 | 4,650.00 | 12.50 | -0.20 | -1.57% | 7 | 2,522 |
| - | - | - | - | - | 4,655.00 | 12.60 | 0.00 | - | 22 | 35 |
| - | - | - | - | - | 4,660.00 | 11.80 | -1.30 | -9.92% | 2 | 115 |
| 720.36 | 0.00 | - | - | 1 | 4,665.00 | 14.00 | 0.00 | - | 32 | 48 |
| - | - | - | - | - | 4,670.00 | 12.90 | -1.40 | -9.79% | 2 | 9 |
| 637.96 | 0.00 | - | 2 | 282 | 4,675.00 | 13.55 | +0.45 | +3.44% | 264 | 1,435 |
| - | - | - | - | - | 4,680.00 | 13.10 | -1.50 | -10.27% | 24 | 143 |
| 703.14 | 0.00 | - | - | 1 | 4,685.00 | 27.75 | 0.00 | - | 2 | 2 |
| 891.97 | +70.92 | +8.64% | 1 | 2 | 4,690.00 | 12.30 | -2.60 | -17.45% | 5 | 648 |
| - | - | - | - | - | 4,695.00 | 20.60 | 0.00 | - | 15 | 17 |
| 836.85 | 0.00 | - | 5 | 694 | 4,700.00 | 14.25 | +0.55 | +4.01% | 57 | 4,229 |
| - | - | - | - | - | 4,705.00 | 15.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 4,710.00 | 13.90 | 0.00 | - | 15 | 102 |
| - | - | - | - | - | 4,715.00 | 15.40 | 0.00 | - | 32 | 52 |
| 628.79 | 0.00 | - | 2 | 1 | 4,720.00 | 12.90 | -3.19 | -19.83% | 3 | 21 |
| 474.32 | 0.00 | - | 2 | 0 | 4,725.00 | 14.30 | -0.28 | -1.92% | 140 | 321 |
| - | - | - | - | - | 4,730.00 | 22.20 | 0.00 | - | 15 | 75 |
| 604.01 | 0.00 | - | 2 | 1 | 4,735.00 | 22.85 | 0.00 | - | 15 | 124 |
| 823.50 | 0.00 | - | 2 | 6 | 4,740.00 | 17.67 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,745.00 | 16.10 | 0.00 | - | 15 | 15 |
| 789.04 | 0.00 | - | 5 | 99 | 4,750.00 | 15.20 | -0.92 | -5.71% | 6 | 647 |
| 662.64 | 0.00 | - | - | 4 | 4,755.00 | 17.80 | 0.00 | - | 36 | 22 |
| 658.07 | 0.00 | - | 4 | 9 | 4,760.00 | 14.60 | -2.42 | -14.22% | 6 | 118 |
| - | - | - | - | - | 4,765.00 | 14.70 | -9.80 | -40.00% | 1 | 112 |
| - | - | - | - | - | 4,770.00 | 23.85 | 0.00 | - | 2 | 25 |
| 767.73 | 0.00 | - | 1 | 168 | 4,775.00 | 15.04 | -1.48 | -8.96% | 257 | 378 |
| 572.57 | 0.00 | - | 4 | 4 | 4,780.00 | 14.37 | -1.90 | -11.68% | 10 | 89 |
| 620.23 | 0.00 | - | 2 | 1 | 4,785.00 | 25.45 | 0.00 | - | 15 | 32 |
| 453.25 | 0.00 | - | - | 1 | 4,790.00 | 21.17 | 0.00 | - | 40 | 33 |
| - | - | - | - | - | 4,795.00 | 17.65 | 0.00 | - | 30 | 58 |
| 744.41 | 0.00 | - | 1 | 1,527 | 4,800.00 | 16.69 | -0.86 | -4.90% | 177 | 2,660 |
| - | - | - | - | - | 4,805.00 | 26.00 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 4,810.00 | 18.50 | 0.00 | - | 1 | 247 |
| 405.83 | 0.00 | - | - | 0 | 4,815.00 | 19.77 | 0.00 | - | 15 | 19 |
| 377.27 | 0.00 | - | - | 1 | 4,820.00 | 18.40 | 0.00 | - | 1 | 433 |
| 388.54 | 0.00 | - | 17 | 13 | 4,825.00 | 18.30 | +0.78 | +4.45% | 1 | 779 |
| - | - | - | - | - | 4,830.00 | 18.02 | 0.00 | - | 20 | 86 |
| - | - | - | - | - | 4,835.00 | 21.40 | 0.00 | - | 15 | 19 |
| 420.92 | 0.00 | - | 2 | 1 | 4,840.00 | 16.50 | -3.58 | -17.83% | 2 | 25 |
| - | - | - | - | - | 4,845.00 | 18.10 | 0.00 | - | 1 | 15 |
| 415.72 | 0.00 | - | 5 | 82 | 4,850.00 | 18.61 | +0.26 | +1.42% | 64 | 1,522 |
| - | - | - | - | - | 4,855.00 | 21.63 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 4,860.00 | 18.72 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 4,865.00 | 30.20 | 0.00 | - | 15 | 34 |
| 403.35 | 0.00 | - | 3 | 2 | 4,870.00 | 22.82 | 0.00 | - | 1 | 43 |
| 641.76 | 0.00 | - | 2 | 81 | 4,875.00 | 19.27 | -0.53 | -2.68% | 1 | 262 |
| 563.09 | 0.00 | - | - | 1 | 4,880.00 | 23.45 | 0.00 | - | 1 | 6 |
| 672.61 | +114.70 | +20.56% | 3 | 1 | 4,885.00 | 18.00 | -5.75 | -24.21% | 15 | 68 |
| 554.04 | 0.00 | - | 1 | 2 | 4,890.00 | 23.95 | 0.00 | - | 1 | 181 |
| - | - | - | - | - | 4,895.00 | 21.85 | 0.00 | - | 30 | 38 |
| 660.00 | 0.00 | - | 1 | 392 | 4,900.00 | 21.60 | -1.95 | -8.28% | 296 | 632 |
| 523.59 | 0.00 | - | - | 3 | 4,905.00 | 23.65 | 0.00 | - | 3 | 141 |
| 643.82 | 0.00 | - | 1 | 3 | 4,910.00 | 23.39 | 0.00 | - | 2 | 38 |
| 516.74 | 0.00 | - | - | 1 | 4,915.00 | 23.70 | 0.00 | - | 39 | 58 |
| 524.69 | 0.00 | - | 2 | 2 | 4,920.00 | 21.90 | 0.00 | - | 4 | 45 |
| 532.16 | 0.00 | - | 2 | 140 | 4,925.00 | 22.90 | +0.40 | +1.78% | 101 | 507 |
| 625.22 | 0.00 | - | 1 | 3 | 4,930.00 | 24.43 | 0.00 | - | 1 | 685 |
| 488.31 | 0.00 | - | 3 | 3 | 4,935.00 | 23.10 | -1.72 | -6.93% | 15 | 33 |
| 431.71 | 0.00 | - | 2 | 3 | 4,940.00 | 23.00 | 0.00 | - | 10 | 77 |
| 603.00 | -0.20 | -0.03% | 1 | 233 | 4,950.00 | 23.01 | +0.16 | +0.70% | 1 | 2,282 |
| - | - | - | - | - | 4,955.00 | 31.33 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 4,960.00 | 27.00 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 4,965.00 | 26.90 | 0.00 | - | 2 | 26 |
| 589.48 | 0.00 | - | 2 | 22 | 4,970.00 | 65.35 | 0.00 | - | 25 | 63 |
| 580.18 | 0.00 | - | 1 | 137 | 4,975.00 | 24.90 | 0.00 | - | 6 | 843 |
| 599.48 | 0.00 | - | 38 | 19 | 4,980.00 | 27.53 | 0.00 | - | 1 | 45 |
| 566.21 | 0.00 | - | 2 | 20 | 4,985.00 | 24.26 | -3.48 | -12.55% | 10 | 56 |
| 589.58 | +18.50 | +3.24% | 253 | 52 | 4,990.00 | 28.10 | 0.00 | - | 2 | 22 |
| 253.20 | 0.00 | - | 56 | 21 | 4,995.00 | 52.38 | 0.00 | - | 1 | 12 |
| 580.33 | +17.11 | +3.04% | 253 | 1,330 | 5,000.00 | 26.69 | +0.85 | +3.29% | 7,314 | 6,731 |
| 573.74 | 0.00 | - | 38 | 26 | 5,005.00 | 29.49 | 0.00 | - | 4 | 93 |
| 570.41 | 0.00 | - | 2 | 17 | 5,010.00 | 32.12 | 0.00 | - | 14 | 279 |
| 450.68 | 0.00 | - | 2 | 53 | 5,015.00 | 31.70 | 0.00 | - | 1 | 30 |
| 422.87 | 0.00 | - | 253 | 0 | 5,020.00 | 28.27 | 0.00 | - | 6 | 765 |
| 418.12 | 0.00 | - | 1 | 308 | 5,025.00 | 26.19 | -2.25 | -7.91% | 11 | 318 |
| 546.01 | 0.00 | - | - | 1 | 5,030.00 | 26.45 | -5.11 | -16.19% | 4 | 287 |
| 316.25 | 0.00 | - | 2 | 15 | 5,035.00 | 31.42 | 0.00 | - | 3 | 34 |
| 337.44 | 0.00 | - | 2 | 0 | 5,040.00 | 32.04 | 0.00 | - | 1 | 27 |
| 243.51 | 0.00 | - | - | 0 | 5,045.00 | 31.40 | 0.00 | - | 2 | 83 |
| 515.72 | 0.00 | - | 1 | 1,047 | 5,050.00 | 29.93 | -1.39 | -4.44% | 292 | 3,856 |
| 295.78 | 0.00 | - | 2 | 6 | 5,055.00 | 35.49 | 0.00 | - | 14 | 28 |
| 525.21 | 0.00 | - | 2 | 14 | 5,060.00 | 32.60 | 0.00 | - | 12 | 27 |
| 328.20 | 0.00 | - | 2 | 3 | 5,065.00 | 30.43 | 0.00 | - | 20 | 31 |
| 497.67 | 0.00 | - | 1 | 3 | 5,070.00 | 30.00 | -4.50 | -13.04% | 1 | 51 |
| 512.14 | 0.00 | - | 38 | 86 | 5,075.00 | 32.10 | +1.25 | +4.05% | 6 | 916 |
| 508.83 | +20.83 | +4.27% | 1 | 80 | 5,080.00 | 29.95 | -8.18 | -21.45% | 4 | 283 |
| 503.74 | 0.00 | - | 56 | 69 | 5,085.00 | 38.50 | 0.00 | - | 240 | 113 |
| 348.50 | 0.00 | - | 1 | 17 | 5,090.00 | 32.21 | -6.92 | -17.68% | 2 | 18 |
| 457.69 | 0.00 | - | 5 | 140 | 5,095.00 | 33.11 | 0.00 | - | 5 | 13 |
| 505.56 | +37.36 | +7.98% | 2 | 1,381 | 5,100.00 | 33.11 | +0.06 | +0.18% | 2 | 4,286 |
| 335.05 | 0.00 | - | - | 2 | 5,105.00 | 35.75 | -17.88 | -33.34% | 1 | 5 |
| 479.21 | 0.00 | - | 70 | 272 | 5,110.00 | 32.70 | -1.40 | -4.11% | 1 | 33 |
| 357.90 | 0.00 | - | 2 | 3 | 5,115.00 | 35.50 | -17.47 | -32.98% | 11 | 2 |
| 227.35 | 0.00 | - | 5 | 5 | 5,120.00 | 37.20 | -1.37 | -3.55% | 3 | 20 |
| 442.85 | 0.00 | - | 1 | 144 | 5,125.00 | 36.20 | -0.10 | -0.28% | 15 | 1,261 |
| 456.36 | 0.00 | - | 4 | 9 | 5,130.00 | 38.30 | -0.35 | -0.91% | 3 | 20 |
| 435.47 | 0.00 | - | 1 | 19 | 5,135.00 | 56.25 | 0.00 | - | 1 | 118 |
| 253.14 | 0.00 | - | 1 | 2 | 5,140.00 | 33.40 | -9.08 | -21.37% | 1 | 54 |
| 248.01 | 0.00 | - | 2 | 0 | 5,145.00 | 35.40 | -5.78 | -14.04% | 1 | 11 |
| 431.80 | 0.00 | - | 2 | 194 | 5,150.00 | 36.28 | -2.02 | -5.27% | 13 | 1,229 |
| 285.08 | 0.00 | - | 1 | 41 | 5,155.00 | 34.70 | -10.33 | -22.94% | 1 | 158 |
| 242.58 | 0.00 | - | 2 | 7 | 5,160.00 | 41.75 | 0.00 | - | 3 | 35 |
| 422.43 | 0.00 | - | 2 | 15 | 5,165.00 | 46.30 | 0.00 | - | 1 | 64 |
| 231.78 | 0.00 | - | 5 | 780 | 5,170.00 | 42.15 | -0.54 | -1.26% | 39,600 | 38 |
| 384.14 | 0.00 | - | 1 | 204 | 5,175.00 | 38.40 | -3.15 | -7.58% | 1 | 2,551 |
| 210.09 | 0.00 | - | 10 | 12 | 5,180.00 | 42.70 | +1.30 | +3.14% | 6 | 425 |
| 311.74 | 0.00 | - | 4 | 41 | 5,185.00 | 43.85 | -7.73 | -14.99% | 79,321 | 22 |
| 409.04 | 0.00 | - | 70 | 132 | 5,190.00 | 42.90 | -3.00 | -6.54% | 360 | 363 |
| 371.24 | 0.00 | - | 5 | 59 | 5,195.00 | 44.10 | -5.47 | -11.03% | 60 | 79 |
| 385.13 | -6.77 | -1.73% | 24 | 2,599 | 5,200.00 | 45.20 | -2.25 | -4.74% | 5,149 | 5,593 |
| 348.36 | 0.00 | - | 2 | 18 | 5,205.00 | 44.24 | -6.13 | -12.17% | 2 | 63 |
| 289.07 | 0.00 | - | 3 | 11 | 5,210.00 | 47.60 | +0.60 | +1.28% | 609 | 480 |
| 340.57 | 0.00 | - | 4 | 29 | 5,215.00 | 48.95 | 0.00 | - | 1 | 63 |
| 386.37 | +50.14 | +14.91% | 1 | 9 | 5,220.00 | 40.82 | -5.86 | -12.55% | 4 | 106 |
| 372.03 | 0.00 | - | 2 | 259 | 5,225.00 | 48.42 | +2.37 | +5.15% | 109 | 2,186 |
| 213.31 | 0.00 | - | 10 | 17 | 5,230.00 | 52.66 | 0.00 | - | 2 | 27 |
| 355.00 | 0.00 | - | 15 | 112 | 5,235.00 | 50.58 | 0.00 | - | 1 | 1,287 |
| 263.86 | 0.00 | - | 10 | 33 | 5,240.00 | 43.80 | -7.91 | -15.30% | 1 | 31 |
| 175.93 | 0.00 | - | 10 | 15 | 5,245.00 | 44.40 | -9.00 | -16.85% | 1 | 15 |
| 343.68 | -17.52 | -4.85% | 6 | 780 | 5,250.00 | 50.12 | -2.18 | -4.17% | 20 | 2,577 |
| 300.47 | 0.00 | - | 2 | 17 | 5,255.00 | 59.60 | 0.00 | - | 10 | 29 |
| 296.77 | 0.00 | - | 2 | 22 | 5,260.00 | 60.13 | 0.00 | - | 12 | 58 |
| 292.77 | 0.00 | - | 20 | 12 | 5,265.00 | 57.79 | 0.00 | - | 2 | 309 |
| 344.41 | 0.00 | - | 10 | 30 | 5,270.00 | 61.94 | 0.00 | - | 10 | 30 |
| 325.50 | 0.00 | - | 2 | 157 | 5,275.00 | 50.92 | -9.18 | -15.27% | 8 | 1,960 |
| 214.03 | 0.00 | - | 1 | 19 | 5,280.00 | 58.57 | +1.19 | +2.07% | 9 | 22 |
| 193.10 | 0.00 | - | - | 7 | 5,285.00 | 65.69 | 0.00 | - | 1 | 8 |
| 310.20 | 0.00 | - | 20 | 25 | 5,290.00 | 52.82 | -14.48 | -21.52% | 16 | 9 |
| 221.60 | 0.00 | - | 4 | 19 | 5,295.00 | 59.13 | -8.69 | -12.81% | 1 | 30 |
| 302.04 | +11.84 | +4.08% | 6 | 1,128 | 5,300.00 | 61.24 | +3.34 | +5.77% | 156 | 2,131 |
| 314.52 | 0.00 | - | 4 | 14 | 5,305.00 | 84.66 | 0.00 | - | 10 | 22 |
| 304.97 | 0.00 | - | 108 | 55 | 5,310.00 | 58.44 | -17.09 | -22.63% | 24 | 17 |
| 305.73 | 0.00 | - | 135 | 72 | 5,315.00 | 81.46 | 0.00 | - | 2 | 47 |
| 301.78 | 0.00 | - | 82 | 118 | 5,320.00 | 65.00 | -0.11 | -0.17% | 1 | 9 |
| 273.39 | 0.00 | - | 2 | 406 | 5,325.00 | 58.70 | -6.44 | -9.89% | 2 | 590 |
| 284.72 | 0.00 | - | 2 | 34 | 5,330.00 | 71.16 | 0.00 | - | 1 | 54 |
| 245.87 | 0.00 | - | 42 | 29 | 5,335.00 | 71.14 | 0.00 | - | 20 | 96 |
| 287.92 | 0.00 | - | 1 | 19 | 5,340.00 | 73.33 | 0.00 | - | 4 | 30 |
| 237.75 | 0.00 | - | 24 | 32 | 5,345.00 | 72.72 | 0.00 | - | 83 | 93 |
| 276.88 | +26.88 | +10.75% | 1 | 573 | 5,350.00 | 73.55 | 0.00 | - | 3 | 1,452 |
| 270.30 | 0.00 | - | 2 | 29 | 5,355.00 | 75.21 | 0.00 | - | 2 | 6 |
| 252.10 | 0.00 | - | 11 | 38 | 5,360.00 | 68.83 | 0.00 | - | 40 | 56 |
| 255.41 | 0.00 | - | 2 | 20 | 5,365.00 | 70.90 | 0.00 | - | 10 | 17 |
| 258.70 | 0.00 | - | 1 | 13 | 5,370.00 | 80.13 | 0.00 | - | 2 | 43 |
| 244.74 | 0.00 | - | 4 | 114 | 5,375.00 | 75.98 | +0.21 | +0.28% | 3 | 530 |
| 232.31 | 0.00 | - | 10 | 175 | 5,380.00 | 77.18 | -4.79 | -5.84% | 15 | 101 |
| 231.10 | 0.00 | - | 1 | 26 | 5,385.00 | 73.95 | -1.04 | -1.39% | 4 | 38 |
| 244.40 | 0.00 | - | 4 | 83 | 5,390.00 | 71.63 | -11.52 | -13.85% | 5 | 67 |
| 227.07 | 0.00 | - | 2 | 19 | 5,395.00 | 76.25 | -75.87 | -49.88% | 8 | 22 |
| 217.40 | -5.00 | -2.25% | 370 | 2,750 | 5,400.00 | 82.89 | +4.69 | +6.00% | 6 | 2,147 |
| 217.39 | 0.00 | - | 58 | 36 | 5,405.00 | 167.40 | 0.00 | - | 7 | 20 |
| 215.69 | 0.00 | - | 44 | 99 | 5,410.00 | 88.35 | 0.00 | - | 1 | 9 |
| 218.76 | 0.00 | - | 7 | 170 | 5,415.00 | 86.38 | -5.92 | -6.41% | 5 | 134 |
| 205.46 | 0.00 | - | 1 | 91 | 5,420.00 | 93.12 | 0.00 | - | 1 | 21 |
| 201.54 | 0.00 | - | 32 | 71 | 5,425.00 | 91.00 | -6.20 | -6.38% | 19 | 185 |
| 206.41 | 0.00 | - | 4 | 357 | 5,430.00 | 90.48 | -0.52 | -0.57% | 5 | 20 |
| 202.26 | -12.46 | -5.80% | 4 | 17 | 5,435.00 | 88.30 | 0.00 | - | 3 | 57 |
| 186.13 | 0.00 | - | 5 | 25 | 5,440.00 | 93.38 | +1.21 | +1.31% | 10 | 34 |
| 204.90 | 0.00 | - | 49 | 51 | 5,445.00 | 96.90 | 0.00 | - | 24 | 96 |
| 202.00 | +22.59 | +12.59% | 4 | 982 | 5,450.00 | 97.50 | -1.00 | -1.02% | 5 | 501 |
| 151.18 | 0.00 | - | 4 | 62 | 5,455.00 | 99.95 | 0.00 | - | 1 | 25 |
| 181.40 | 0.00 | - | 2 | 106 | 5,460.00 | 105.40 | 0.00 | - | 1 | 83 |
| 177.30 | -9.91 | -5.29% | 2 | 87 | 5,465.00 | 94.09 | -14.11 | -13.04% | 14 | 68 |
| 167.92 | -3.88 | -2.26% | 65 | 256 | 5,470.00 | 101.22 | 0.00 | - | 1 | 38 |
| 163.80 | -6.70 | -3.93% | 19 | 322 | 5,475.00 | 93.40 | -17.70 | -15.93% | 15 | 423 |
| 161.30 | -3.36 | -2.04% | 38 | 134 | 5,480.00 | 105.00 | +3.90 | +3.86% | 66 | 102 |
| 168.94 | +3.64 | +2.20% | 5 | 209 | 5,485.00 | 108.80 | -0.07 | -0.06% | 4 | 35 |
| 164.93 | +6.25 | +3.94% | 29 | 6 | 5,490.00 | 101.43 | -28.97 | -22.22% | 24 | 49 |
| 158.09 | +4.23 | +2.75% | 1 | 24 | 5,495.00 | 99.54 | -117.41 | -54.12% | 2 | 29 |
| 147.11 | -2.96 | -1.97% | 1,177 | 3,091 | 5,500.00 | 111.89 | +2.99 | +2.75% | 1,173 | 2,922 |
| 151.69 | -0.21 | -0.14% | 1 | 12 | 5,505.00 | 112.06 | 0.00 | - | 38 | 41 |
| 151.50 | -1.80 | -1.17% | 1 | 196 | 5,510.00 | 145.30 | 0.00 | - | 7 | 101 |
| 153.23 | +6.86 | +4.69% | 69 | 71 | 5,515.00 | 109.77 | -67.83 | -38.19% | 6 | 22 |
| 159.01 | +17.50 | +12.37% | 2 | 60 | 5,520.00 | 102.00 | -33.05 | -24.47% | 10 | 8 |
| 138.79 | 0.00 | - | 12 | 1,405 | 5,525.00 | 120.94 | -4.06 | -3.25% | 1 | 19 |
| 154.30 | +17.81 | +13.05% | 4 | 50 | 5,530.00 | 118.48 | -10.12 | -7.87% | 27 | 7 |
| 139.51 | 0.00 | - | 4 | 10 | 5,535.00 | - | - | - | - | - |
| 146.47 | +16.55 | +12.74% | 2 | 27 | 5,540.00 | - | - | - | - | - |
| 127.20 | 0.00 | - | 30 | 36 | 5,545.00 | 138.10 | 0.00 | - | - | 10 |
| 119.00 | -3.24 | -2.65% | 152 | 3,978 | 5,550.00 | 130.26 | +2.00 | +1.56% | 140 | 3,966 |
| 131.21 | +14.23 | +12.16% | 2 | 35 | 5,555.00 | - | - | - | - | - |
| 135.70 | +17.20 | +14.51% | 4 | 120 | 5,560.00 | - | - | - | - | - |
| 122.98 | +1.93 | +1.59% | 72 | 131 | 5,565.00 | - | - | - | - | - |
| 106.46 | -5.61 | -5.01% | 3 | 14 | 5,570.00 | 146.90 | 0.00 | - | 19 | 23 |
| 133.67 | +27.36 | +25.74% | 1 | 274 | 5,575.00 | 149.28 | 0.00 | - | 50 | 77 |
| 129.76 | +24.46 | +23.23% | 11 | 54 | 5,580.00 | 138.60 | -14.80 | -9.65% | 12 | 134 |
| 96.37 | 0.00 | - | - | 2 | 5,585.00 | 140.80 | -10.60 | -7.00% | 17 | 30 |
| 124.03 | +15.33 | +14.10% | 11 | 56 | 5,590.00 | 141.30 | 0.00 | - | 11 | 41 |
| 105.50 | 0.00 | - | 42 | 143 | 5,595.00 | 139.00 | -17.30 | -11.07% | 9 | 12 |
| 86.00 | -10.27 | -10.67% | 885 | 1,195 | 5,600.00 | 156.37 | 0.00 | - | 22 | 71 |
| 107.30 | 0.00 | - | 3 | 3 | 5,605.00 | - | - | - | - | - |
| 93.99 | 0.00 | - | 2 | 62 | 5,610.00 | 194.66 | 0.00 | - | 2 | 1 |
| 86.60 | 0.00 | - | 25 | 30 | 5,615.00 | 157.68 | 0.00 | - | 10 | 11 |
| 87.17 | 0.00 | - | 10 | 46 | 5,620.00 | - | - | - | - | - |
| 103.95 | +20.97 | +25.27% | 1 | 435 | 5,625.00 | 168.10 | +2.50 | +1.51% | 57 | 6 |
| 76.43 | +41.63 | +119.63% | 1 | 71 | 5,630.00 | 169.50 | +7.68 | +4.75% | 54 | 41 |
| 78.30 | 0.00 | - | 17 | 25 | 5,640.00 | - | - | - | - | - |
| 80.82 | +6.50 | +8.75% | 100 | 406 | 5,650.00 | 182.94 | 0.00 | - | 5 | 10 |
| 72.40 | 0.00 | - | 14 | 52 | 5,670.00 | 209.95 | 0.00 | - | 10 | 10 |
| 70.12 | +4.88 | +7.48% | 6 | 595 | 5,675.00 | - | - | - | - | - |
| 68.26 | +9.23 | +15.64% | 1 | 59 | 5,680.00 | - | - | - | - | - |
| 60.90 | +2.20 | +3.75% | 359 | 360 | 5,685.00 | - | - | - | - | - |
| 59.89 | -5.90 | -8.97% | 4 | 34 | 5,690.00 | 245.59 | 0.00 | - | 4 | 2 |
| 49.43 | -5.84 | -10.57% | 4 | 2,274 | 5,700.00 | 215.12 | 0.00 | - | 2 | 18 |
| 46.33 | -5.64 | -10.85% | 5 | 56 | 5,710.00 | 246.19 | 0.00 | - | 4 | 4 |
| 60.25 | 0.00 | - | 10 | 61 | 5,720.00 | 225.64 | 0.00 | - | 5 | 66 |
| 43.01 | -3.09 | -6.70% | 5 | 125 | 5,725.00 | 260.03 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 5,730.00 | 260.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 5,740.00 | 331.05 | 0.00 | - | - | 27 |
| 35.75 | -2.95 | -7.62% | 39,735 | 4,711 | 5,750.00 | 235.86 | 0.00 | - | 20 | 78 |
| 33.34 | -11.54 | -25.71% | 1 | 2 | 5,760.00 | 348.14 | 0.00 | - | - | 1 |
| 31.22 | -11.15 | -26.32% | 79,321 | 2 | 5,770.00 | - | - | - | - | - |
| 30.05 | -3.70 | -10.96% | 307 | 43 | 5,775.00 | - | - | - | - | - |
| 33.53 | 0.00 | - | 12 | 14 | 5,790.00 | 299.39 | 0.00 | - | - | 2 |
| 29.05 | 0.00 | - | 12 | 3,211 | 5,800.00 | 271.63 | 0.00 | - | 8 | 34 |
| 24.68 | -0.76 | -2.99% | 203 | 1,279 | 5,825.00 | 411.13 | 0.00 | - | 1 | 1 |
| 35.89 | 0.00 | - | 4 | 4 | 5,830.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 4 | 1,688 | 5,850.00 | 321.89 | 0.00 | - | 2 | 2 |
| 16.10 | -7.52 | -31.84% | 20 | 2,072 | 5,875.00 | - | - | - | - | - |
| 13.68 | -0.97 | -6.62% | 251 | 2,563 | 5,900.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | - | 24 | 5,910.00 | - | - | - | - | - |
| 21.66 | 0.00 | - | - | 55 | 5,920.00 | - | - | - | - | - |
| 11.18 | -1.62 | -12.66% | 2 | 2,152 | 5,925.00 | - | - | - | - | - |
| 9.21 | -4.60 | -33.31% | 3 | 2,819 | 5,950.00 | - | - | - | - | - |
| 8.50 | +0.20 | +2.41% | 1 | 6 | 5,975.00 | - | - | - | - | - |
| 6.40 | -0.40 | -5.88% | 19 | 772 | 6,000.00 | 446.42 | -22.72 | -4.84% | 4 | 35 |
| 5.20 | -1.30 | -20.00% | 1 | 3 | 6,025.00 | - | - | - | - | - |
| 5.10 | +0.10 | +2.00% | 3 | 131 | 6,050.00 | - | - | - | - | - |
| 4.08 | 0.00 | - | 1 | 5,271 | 6,075.00 | - | - | - | - | - |
| 3.10 | -0.38 | -10.92% | 200 | 342 | 6,100.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 6 | 6 | 6,125.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 90 | 117 | 6,150.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 3 | 6,175.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 328 | 6,200.00 | 802.98 | 0.00 | - | 1 | 31 |
| 1.80 | 0.00 | - | 2 | 104 | 6,250.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 139 | 6,300.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 20 | 21 | 6,350.00 | - | - | - | - | - |
| 1.00 | -0.40 | -28.57% | 35 | 140 | 6,400.00 | 822.98 | 0.00 | - | 8 | 5 |
| 0.70 | 0.00 | - | 2 | 180 | 6,500.00 | - | - | - | - | - |
| 0.60 | -0.05 | -7.69% | 2 | 32 | 6,600.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 49 | 6,700.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 37 | 6,800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 2 | 7,000.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 21 | 7,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.