UK markets open in 4 hours 13 minutes
NIKKEI 225
39,704.49 +531.34 (+1.36%) HANG SENG
18,079.57 +6.67 (+0.04%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,332.50 +1.70 (+0.07%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,968.76 +1,268.13 (+2.66%)
(ISRG)
. Currency in USD
Add to watchlist
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712C00320000 | 2024-06-18 12:59PM EDT | 320.00 | 117.02 | 119.70 | 127.40 | 0.00 | - | - | 5 | 87.33% |
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 350.00 | 60.58 | 89.80 | 97.50 | 0.00 | - | - | 1 | 67.82% |
| ISRG240712C00365000 | 2024-06-06 9:48AM EDT | 365.00 | 46.20 | 75.00 | 82.20 | 0.00 | - | - | 1 | 57.32% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 370.00 | 49.17 | 69.90 | 77.70 | 0.00 | - | 5 | 3 | 55.84% |
| ISRG240712C00375000 | 2024-05-31 12:15PM EDT | 375.00 | 28.99 | 64.90 | 72.70 | 0.00 | - | 1 | 1 | 52.49% |
| ISRG240712C00380000 | 2024-06-03 11:06AM EDT | 380.00 | 28.19 | 60.00 | 67.70 | 0.00 | - | 1 | 0 | 71.34% |
| ISRG240712C00395000 | 2024-06-04 2:09PM EDT | 395.00 | 19.70 | 45.10 | 52.90 | 0.00 | - | 2 | 2 | 59.56% |
| ISRG240712C00400000 | 2024-06-10 9:45AM EDT | 400.00 | 19.40 | 40.30 | 47.30 | 0.00 | - | 15 | 11 | 52.89% |
| ISRG240712C00405000 | 2024-06-25 2:08PM EDT | 405.00 | 37.68 | 35.30 | 43.10 | +9.73 | +34.81% | 3 | 9 | 51.76% |
| ISRG240712C00410000 | 2024-06-25 2:08PM EDT | 410.00 | 34.38 | 33.50 | 35.90 | +9.78 | +39.76% | 5 | 6 | 39.00% |
| ISRG240712C00415000 | 2024-06-25 1:45PM EDT | 415.00 | 26.75 | 28.80 | 31.20 | +7.40 | +38.24% | 1 | 2 | 36.12% |
| ISRG240712C00420000 | 2024-06-13 12:02PM EDT | 420.00 | 13.15 | 24.40 | 25.90 | 0.00 | - | 1 | 12 | 30.85% |
| ISRG240712C00425000 | 2024-06-25 1:45PM EDT | 425.00 | 18.15 | 18.00 | 21.50 | +3.55 | +24.32% | 1 | 15 | 28.63% |
| ISRG240712C00430000 | 2024-06-25 11:32AM EDT | 430.00 | 11.00 | 16.10 | 17.00 | +2.20 | +25.00% | 5 | 63 | 25.61% |
| ISRG240712C00435000 | 2024-06-25 1:52PM EDT | 435.00 | 11.60 | 12.60 | 13.40 | +6.65 | +134.34% | 5 | 302 | 24.60% |
| ISRG240712C00440000 | 2024-06-25 2:44PM EDT | 440.00 | 9.33 | 7.70 | 10.20 | +5.97 | +177.68% | 13 | 28 | 23.69% |
| ISRG240712C00445000 | 2024-06-25 3:07PM EDT | 445.00 | 6.80 | 6.80 | 7.40 | +3.04 | +80.85% | 7 | 19 | 22.72% |
| ISRG240712C00450000 | 2024-06-25 2:20PM EDT | 450.00 | 5.00 | 4.70 | 5.20 | +3.10 | +163.16% | 1 | 545 | 22.12% |
| ISRG240712C00455000 | 2024-06-25 1:22PM EDT | 455.00 | 1.90 | 3.10 | 3.60 | +0.25 | +15.15% | 3 | 30 | 21.95% |
| ISRG240712C00460000 | 2024-06-25 2:44PM EDT | 460.00 | 1.98 | 2.00 | 2.35 | +0.66 | +50.00% | 4 | 30 | 21.61% |
| ISRG240712C00465000 | 2024-06-18 11:48AM EDT | 465.00 | 1.23 | 1.05 | 1.55 | 0.00 | - | 5 | 4 | 21.69% |
| ISRG240712C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 0.30 | 0.10 | 4.00 | 0.00 | - | - | 7 | 47.57% |
| ISRG240712C00500000 | 2024-06-17 3:24PM EDT | 500.00 | 0.53 | 0.05 | 4.00 | 0.00 | - | - | 12 | 53.45% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712P00335000 | 2024-06-06 9:37AM EDT | 335.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | - | 2 | 84.57% |
| ISRG240712P00340000 | 2024-06-06 9:37AM EDT | 340.00 | 0.72 | 0.00 | 2.20 | 0.00 | - | - | 2 | 71.78% |
| ISRG240712P00355000 | 2024-06-03 12:34PM EDT | 355.00 | 1.31 | 0.00 | 3.90 | 0.00 | - | 15 | 15 | 70.12% |
| ISRG240712P00360000 | 2024-06-14 3:15PM EDT | 360.00 | 0.36 | 0.00 | 2.05 | 0.00 | - | - | 7 | 57.81% |
| ISRG240712P00365000 | 2024-06-07 12:50PM EDT | 365.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | 10 | 12 | 54.91% |
| ISRG240712P00370000 | 2024-06-12 10:04AM EDT | 370.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 51.98% |
| ISRG240712P00375000 | 2024-06-03 9:30AM EDT | 375.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 56.06% |
| ISRG240712P00385000 | 2024-06-10 9:55AM EDT | 385.00 | 2.01 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 52.26% |
| ISRG240712P00390000 | 2024-06-18 1:04PM EDT | 390.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 10 | 11 | 40.36% |
| ISRG240712P00395000 | 2024-06-25 10:22AM EDT | 395.00 | 0.40 | 0.10 | 4.00 | -0.37 | -48.05% | 40 | 26 | 52.71% |
| ISRG240712P00400000 | 2024-06-21 2:52PM EDT | 400.00 | 0.75 | 0.15 | 1.65 | 0.00 | - | 3 | 384 | 36.90% |
| ISRG240712P00405000 | 2024-06-24 11:23AM EDT | 405.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 3 | 5 | 27.41% |
| ISRG240712P00410000 | 2024-06-20 9:32AM EDT | 410.00 | 1.92 | 0.50 | 0.75 | 0.00 | - | 1 | 24 | 24.39% |
| ISRG240712P00415000 | 2024-06-21 3:19PM EDT | 415.00 | 1.98 | 0.75 | 1.05 | 0.00 | - | 2 | 14 | 23.30% |
| ISRG240712P00420000 | 2024-06-25 10:25AM EDT | 420.00 | 2.75 | 1.15 | 1.50 | -1.25 | -31.25% | 2 | 814 | 22.33% |
| ISRG240712P00425000 | 2024-06-25 11:43AM EDT | 425.00 | 3.60 | 1.80 | 2.15 | -2.10 | -36.84% | 3 | 6 | 21.42% |
| ISRG240712P00430000 | 2024-06-25 3:13PM EDT | 430.00 | 2.99 | 2.80 | 6.00 | -3.03 | -50.33% | 15 | 8 | 29.53% |
| ISRG240712P00450000 | 2024-06-25 3:15PM EDT | 450.00 | 11.78 | 11.00 | 11.90 | -6.60 | -35.91% | 2 | 2 | 19.35% |
© 2024 Yahoo. All rights reserved.