UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.89 -0.74 (-0.90%) GOLD FUTURES
2,308.80 -48.90 (-2.07%) DOW
38,049.43 -336.66 (-0.88%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.70 | 0.00 | - | 1 | 2 | 110.00 | - | - | - | - | - |
| 94.80 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| 95.85 | 0.00 | - | - | 1 | 125.00 | - | - | - | - | - |
| 85.35 | 0.00 | - | - | 2 | 130.00 | - | - | - | - | - |
| 80.65 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 76.40 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 56.45 | 0.00 | - | 1 | 1 | 150.00 | - | - | - | - | - |
| 60.45 | 0.00 | - | - | 1 | 155.00 | 0.01 | 0.00 | - | - | 210 |
| 55.60 | 0.00 | - | - | 1 | 160.00 | 0.01 | 0.00 | - | 25 | 128 |
| 51.45 | 0.00 | - | - | 2 | 165.00 | - | - | - | - | - |
| 40.20 | 0.00 | - | - | 2 | 170.00 | 0.01 | 0.00 | - | 10 | 10 |
| 40.80 | 0.00 | - | 1 | 5 | 175.00 | 0.01 | 0.00 | - | 100 | 100 |
| 38.90 | 0.00 | - | 1 | 2 | 177.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 1 | 2 | 178.00 | - | - | - | - | - |
| 43.40 | 0.00 | - | 1 | 2 | 179.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 210 | 385 |
| 29.10 | 0.00 | - | - | 1 | 181.00 | 0.01 | 0.00 | - | 210 | 211 |
| 37.35 | 0.00 | - | 1 | 3 | 182.00 | 0.01 | 0.00 | - | 1 | 1 |
| 33.64 | 0.00 | - | 1 | 2 | 183.00 | 0.02 | 0.00 | - | 7 | 5 |
| 17.84 | 0.00 | - | 1 | 1 | 184.00 | 0.02 | 0.00 | - | 15 | 20 |
| 28.57 | -0.53 | -1.82% | 1 | 20 | 185.00 | 0.01 | 0.00 | - | 100 | 16 |
| - | - | - | - | - | 186.00 | 0.01 | 0.00 | - | 90 | 90 |
| 27.55 | 0.00 | - | 2 | 3 | 187.00 | 0.01 | 0.00 | - | 4 | 7 |
| 16.55 | 0.00 | - | 1 | 1 | 187.50 | 0.01 | 0.00 | - | 50 | 57 |
| 28.81 | 0.00 | - | 1 | 7 | 188.00 | 0.03 | 0.00 | - | 1 | 1 |
| 27.43 | 0.00 | - | 9 | 47 | 189.00 | 0.01 | 0.00 | - | 1 | 66 |
| 26.82 | 0.00 | - | 4 | 9 | 190.00 | 0.01 | 0.00 | - | 1 | 69 |
| 24.26 | 0.00 | - | 1 | 2 | 190.50 | - | - | - | - | - |
| 24.90 | 0.00 | - | 7 | 7 | 191.00 | 0.02 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 191.50 | 0.05 | 0.00 | - | 1 | 6 |
| 24.30 | 0.00 | - | 10 | 23 | 192.00 | 0.02 | 0.00 | - | 20 | 77 |
| 28.35 | 0.00 | - | 2 | 1 | 192.50 | 0.02 | 0.00 | - | 2 | 10 |
| 27.85 | 0.00 | - | 2 | 0 | 193.00 | 0.03 | 0.00 | - | 1 | 87 |
| 23.35 | 0.00 | - | 5 | 6 | 193.50 | 0.01 | -0.02 | -66.67% | 2 | 34 |
| 22.85 | 0.00 | - | 17 | 45 | 194.00 | 0.02 | 0.00 | - | 1 | 144 |
| 21.95 | 0.00 | - | 1 | 13 | 194.50 | 0.04 | 0.00 | - | 1 | 2 |
| 18.44 | -3.19 | -14.75% | 10 | 23 | 195.00 | 0.01 | 0.00 | - | 2 | 236 |
| 18.05 | -3.53 | -16.36% | 1 | 11 | 195.50 | 0.01 | 0.00 | - | 1 | 122 |
| 20.43 | 0.00 | - | 4 | 15 | 196.00 | 0.01 | 0.00 | - | 5 | 52 |
| - | - | - | - | - | 196.50 | 0.01 | 0.00 | - | 1,367 | 1,407 |
| 24.89 | 0.00 | - | 3 | 9 | 197.00 | 0.05 | 0.00 | - | 1 | 183 |
| 14.05 | 0.00 | - | - | 5 | 197.50 | 0.01 | 0.00 | - | 1 | 1,058 |
| 15.93 | -2.29 | -12.57% | 3 | 34 | 198.00 | 0.01 | 0.00 | - | 1,888 | 2,222 |
| 14.70 | 0.00 | - | 1 | 3 | 198.50 | 0.01 | 0.00 | - | 2 | 1,131 |
| 17.15 | 0.00 | - | 5 | 33 | 199.00 | 0.02 | 0.00 | - | 4 | 1,418 |
| 16.85 | 0.00 | - | 15 | 28 | 199.50 | 0.01 | -0.02 | -66.67% | 3 | 166 |
| 14.03 | -2.63 | -15.79% | 2 | 299 | 200.00 | 0.02 | +0.01 | +100.00% | 2 | 2,030 |
| 10.25 | -4.43 | -30.18% | 12 | 966 | 202.50 | 0.04 | +0.03 | +300.00% | 129 | 513 |
| 8.15 | -3.30 | -28.82% | 268 | 427 | 205.00 | 0.12 | +0.08 | +200.00% | 921 | 1,363 |
| 5.79 | -3.61 | -38.40% | 195 | 985 | 207.50 | 0.30 | +0.22 | +275.00% | 788 | 3,070 |
| 3.54 | -3.11 | -46.77% | 675 | 543 | 210.00 | 0.71 | +0.48 | +208.70% | 3,135 | 27,611 |
| 2.00 | -2.28 | -53.27% | 544 | 785 | 212.50 | 1.64 | +1.06 | +182.76% | 2,704 | 10,932 |
| 0.94 | -1.74 | -64.93% | 1,492 | 2,342 | 215.00 | 3.06 | +1.76 | +127.54% | 2,179 | 3,961 |
| 0.37 | -1.07 | -74.31% | 1,086 | 2,392 | 217.50 | 5.16 | +2.55 | +97.70% | 1,715 | 2,320 |
| 0.14 | -0.49 | -77.78% | 1,112 | 6,374 | 220.00 | 7.66 | +3.31 | +76.09% | 75 | 1,653 |
| 0.06 | -0.21 | -77.78% | 259 | 4,019 | 222.50 | 9.96 | +3.46 | +53.23% | 17 | 463 |
| 0.03 | -0.08 | -72.73% | 429 | 3,766 | 225.00 | 12.03 | +3.70 | +44.42% | 44 | 569 |
| 0.02 | -0.04 | -66.67% | 160 | 1,163 | 227.50 | 14.10 | +1.80 | +14.63% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 128 | 5,069 | 230.00 | 14.00 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 31 | 965 | 232.50 | 16.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 110 | 1,498 | 235.00 | 20.60 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 438 | 237.50 | 22.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 14 | 612 | 240.00 | 23.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 101 | 242.50 | 26.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 153 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 293 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 218 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 84 | 252.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 26 | 122 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 455 | 260.00 | 44.45 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.