UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,321.30 -9.90 (-0.42%) DOW
38,905.66 +53.39 (+0.14%) Bitcoin GBP
50,784.67 +289.83 (+0.57%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.05 | 0.00 | - | 1 | 409 | 80.00 | 0.01 | 0.00 | - | 40 | 349 |
| 128.95 | 0.00 | - | 4 | 151 | 85.00 | 0.01 | 0.00 | - | 5 | 118 |
| 126.12 | 0.00 | - | 2 | 143 | 90.00 | 0.01 | 0.00 | - | 176 | 268 |
| 88.14 | 0.00 | - | 12 | 65 | 95.00 | 0.03 | 0.00 | - | 88 | 181 |
| 88.30 | 0.00 | - | 2 | 16 | 100.00 | 0.01 | 0.00 | - | 1 | 90 |
| 111.25 | 0.00 | - | 1 | 38 | 105.00 | 0.01 | 0.00 | - | 1 | 100 |
| 105.90 | 0.00 | - | 1 | 56 | 110.00 | 0.03 | 0.00 | - | 8,969 | 10,485 |
| 101.05 | 0.00 | - | 1 | 9 | 115.00 | 0.01 | 0.00 | - | 1 | 109 |
| 98.30 | 0.00 | - | 10 | 51 | 120.00 | 0.02 | 0.00 | - | 1 | 420 |
| 91.15 | 0.00 | - | 1 | 85 | 125.00 | 0.02 | 0.00 | - | 3 | 532 |
| 86.30 | 0.00 | - | 1 | 84 | 130.00 | 0.02 | 0.00 | - | 5 | 665 |
| 81.84 | 0.00 | - | 1 | 31 | 135.00 | 0.01 | 0.00 | - | 2 | 6,051 |
| 78.40 | 0.00 | - | 96 | 102 | 140.00 | 0.01 | 0.00 | - | 1,629 | 2,179 |
| 72.53 | 0.00 | - | 1 | 163 | 145.00 | 0.01 | 0.00 | - | 1,000 | 7,089 |
| 66.30 | 0.00 | - | 1 | 359 | 150.00 | 0.01 | 0.00 | - | 25 | 2,608 |
| 58.56 | 0.00 | - | 10 | 128 | 155.00 | 0.01 | 0.00 | - | 1 | 1,306 |
| 37.40 | 0.00 | - | 11 | 10 | 158.00 | 0.04 | 0.00 | - | 2 | 29 |
| 36.45 | 0.00 | - | 3 | 4 | 159.00 | 0.02 | 0.00 | - | 65 | 208 |
| 56.05 | 0.00 | - | 27 | 211 | 160.00 | 0.01 | 0.00 | - | 4 | 6,163 |
| 56.00 | 0.00 | - | 1 | 3 | 161.00 | 0.03 | 0.00 | - | 33 | 185 |
| 51.60 | 0.00 | - | 45 | 47 | 162.00 | 0.04 | 0.00 | - | 66 | 86 |
| 46.00 | 0.00 | - | 1 | 12 | 163.00 | 0.02 | 0.00 | - | 30 | 31 |
| 26.55 | 0.00 | - | 3 | 7 | 164.00 | 0.02 | 0.00 | - | 15 | 50 |
| 49.65 | 0.00 | - | 1 | 106 | 165.00 | 0.02 | 0.00 | - | 83 | 9,179 |
| 45.49 | 0.00 | - | 3 | 10 | 166.00 | 0.02 | 0.00 | - | 83 | 757 |
| 23.65 | 0.00 | - | 11 | 29 | 167.00 | 0.03 | 0.00 | - | 2 | 1,113 |
| 48.70 | 0.00 | - | 1 | 35 | 168.00 | 0.04 | 0.00 | - | 68 | 7,261 |
| 44.50 | 0.00 | - | 10 | 1,393 | 169.00 | 0.03 | 0.00 | - | 2 | 5,443 |
| 43.60 | 0.00 | - | 10 | 3,488 | 170.00 | 0.03 | 0.00 | - | 185 | 9,582 |
| 20.75 | 0.00 | - | 1 | 20 | 171.00 | 0.02 | 0.00 | - | 15 | 1,142 |
| 44.40 | 0.00 | - | 1 | 12 | 172.00 | 0.05 | 0.00 | - | 1 | 1,839 |
| 40.56 | 0.00 | - | 10 | 95 | 173.00 | 0.05 | 0.00 | - | 20 | 471 |
| 48.32 | 0.00 | - | 1 | 21 | 174.00 | 0.03 | 0.00 | - | 45 | 1,715 |
| 41.44 | 0.00 | - | 6 | 360 | 175.00 | 0.03 | 0.00 | - | 45 | 976 |
| 38.56 | 0.00 | - | 1 | 161 | 176.00 | 0.05 | 0.00 | - | 13 | 365 |
| 39.47 | 0.00 | - | 1 | 49 | 177.00 | 0.03 | 0.00 | - | 1 | 2,111 |
| 39.15 | 0.00 | - | 1 | 118 | 178.00 | 0.06 | 0.00 | - | 1 | 3,440 |
| 34.80 | 0.00 | - | 1 | 110 | 179.00 | 0.04 | 0.00 | - | 10 | 890 |
| 33.45 | 0.00 | - | 1 | 2,282 | 180.00 | 0.03 | -0.01 | -25.00% | 2 | 11,886 |
| 35.04 | 0.00 | - | 1 | 1,054 | 181.00 | 0.08 | 0.00 | - | 20 | 2,058 |
| 34.50 | 0.00 | - | 10 | 140 | 182.00 | 0.04 | 0.00 | - | 10 | 1,271 |
| 31.18 | 0.00 | - | 1 | 71 | 183.00 | 0.04 | 0.00 | - | 1 | 2,946 |
| 38.36 | 0.00 | - | 1 | 412 | 184.00 | 0.05 | 0.00 | - | 1 | 2,721 |
| 31.35 | 0.00 | - | 9 | 12,157 | 185.00 | 0.06 | 0.00 | - | 25 | 12,016 |
| 27.60 | 0.00 | - | 10 | 1,573 | 186.00 | 0.07 | 0.00 | - | 10 | 1,140 |
| 29.50 | 0.00 | - | 4 | 472 | 187.00 | 0.04 | 0.00 | - | 4 | 5,918 |
| 30.05 | 0.00 | - | 4 | 962 | 188.00 | 0.06 | 0.00 | - | 1 | 2,427 |
| 24.91 | 0.00 | - | 2 | 462 | 189.00 | 0.08 | 0.00 | - | 11 | 2,252 |
| 25.74 | -0.81 | -3.05% | 3 | 11,355 | 190.00 | 0.07 | +0.01 | +16.67% | 1 | 4,020 |
| 24.38 | +1.63 | +7.16% | 4 | 506 | 191.00 | 0.10 | 0.00 | - | 1 | 467 |
| 22.37 | 0.00 | - | 1 | 1,159 | 192.00 | 0.12 | 0.00 | - | 50 | 1,361 |
| 21.59 | 0.00 | - | 20 | 633 | 193.00 | 0.13 | 0.00 | - | 137 | 738 |
| 20.10 | 0.00 | - | 4 | 1,283 | 194.00 | 0.10 | 0.00 | - | 2 | 2,039 |
| 20.53 | -0.97 | -4.51% | 11 | 8,926 | 195.00 | 0.13 | +0.01 | +8.33% | 6 | 7,968 |
| 20.57 | 0.00 | - | 3 | 1,797 | 196.00 | 0.15 | 0.00 | - | 2 | 1,461 |
| 19.75 | 0.00 | - | 11 | 1,752 | 197.00 | 0.18 | +0.02 | +12.50% | 20 | 1,823 |
| 18.80 | 0.00 | - | 6 | 3,256 | 198.00 | 0.20 | 0.00 | - | 2 | 3,162 |
| 15.35 | 0.00 | - | 3 | 1,388 | 199.00 | 0.27 | +0.03 | +12.50% | 2 | 2,868 |
| 15.91 | -0.94 | -5.58% | 65 | 35,309 | 200.00 | 0.31 | +0.02 | +6.90% | 34 | 19,685 |
| 11.55 | -0.75 | -6.10% | 2 | 16,143 | 205.00 | 0.80 | +0.05 | +6.67% | 1,336 | 13,261 |
| 7.55 | -0.80 | -9.58% | 17 | 39,689 | 210.00 | 1.94 | +0.16 | +8.99% | 254 | 25,305 |
| 4.57 | -0.63 | -12.12% | 403 | 30,565 | 215.00 | 4.03 | +0.23 | +6.05% | 400 | 8,803 |
| 2.58 | -0.52 | -16.51% | 5,999 | 33,398 | 220.00 | 7.25 | +0.55 | +8.21% | 5,011 | 2,643 |
| 1.46 | -0.32 | -17.98% | 1,793 | 15,059 | 225.00 | 11.39 | +0.89 | +8.48% | 3 | 888 |
| 0.82 | -0.21 | -20.39% | 62 | 12,952 | 230.00 | 15.90 | +0.85 | +5.65% | 53 | 742 |
| 0.49 | -0.12 | -19.67% | 60 | 7,237 | 235.00 | 20.35 | +0.55 | +2.78% | 8 | 0 |
| 0.30 | -0.07 | -18.92% | 54 | 25,434 | 240.00 | 27.60 | 0.00 | - | 27 | 0 |
| 0.19 | -0.06 | -24.00% | 9 | 1,943 | 245.00 | 25.95 | 0.00 | - | 6 | 0 |
| 0.15 | -0.03 | -16.67% | 5 | 6,684 | 250.00 | 28.85 | 0.00 | - | 83 | 0 |
| 0.11 | -0.04 | -26.67% | 2 | 1,264 | 255.00 | 30.95 | 0.00 | - | 34 | 0 |
| 0.09 | +0.01 | +12.50% | 1 | 2,593 | 260.00 | 36.70 | 0.00 | - | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 5 | 1,186 | 265.00 | 48.79 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 11 | 3,305 | 270.00 | 52.65 | 0.00 | - | 20 | 0 |
| 0.05 | -0.01 | -16.67% | 6 | 412 | 275.00 | 99.20 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 1 | 1,801 | 280.00 | 103.47 | 0.00 | - | 25 | 0 |
| 0.06 | 0.00 | - | 125 | 5,337 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 380 | 290.00 | 72.11 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 2 | 533 | 295.00 | 126.12 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 20 | 8,804 | 300.00 | 83.11 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 8 | 304 | 305.00 | 130.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 628 | 310.00 | 136.01 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 71 | 315.00 | 99.13 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 3 | 242 | 320.00 | 104.80 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 214 | 325.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 400 | 330.00 | 114.90 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 27 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 191 | 340.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 33 | 649 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 350.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 50 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 944 | 360.00 | 138.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 200 | 324 | 365.00 | 144.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 289 | 370.00 | 149.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 543 | 375.00 | 173.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 356 | 380.00 | 159.35 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.