UK markets open in 3 hours 8 minutes
NIKKEI 225
38,093.39 -721.17 (-1.86%) HANG SENG
18,023.05 +81.27 (+0.45%) CRUDE OIL
78.16 -0.29 (-0.37%) GOLD FUTURES
2,337.10 -12.00 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,280.23 +156.33 (+0.30%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.92 | 0.00 | - | 4 | 5 | 100.00 | 0.03 | 0.00 | - | 1 | 3 |
| 93.05 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 110.00 | 0.02 | +0.01 | +100.00% | 1 | 476 |
| 90.38 | 0.00 | - | 10 | 10 | 115.00 | 0.01 | 0.00 | - | 16 | 58 |
| 86.97 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 1 | 36 |
| 81.82 | 0.00 | - | 1 | 14 | 125.00 | 0.02 | 0.00 | - | 5 | 396 |
| - | - | - | - | - | 130.00 | 0.03 | +0.01 | +50.00% | 118 | 273 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 99 | 3,191 |
| 67.09 | 0.00 | - | - | 28 | 140.00 | 0.05 | +0.02 | +66.67% | 2 | 5,343 |
| 62.15 | 0.00 | - | 1 | 3 | 145.00 | 0.07 | +0.03 | +75.00% | 50,042 | 8,732 |
| 56.96 | 0.00 | - | 10 | 12 | 150.00 | 0.08 | +0.03 | +60.00% | 3 | 5,248 |
| 52.21 | 0.00 | - | 1 | 10 | 155.00 | 0.10 | +0.03 | +42.86% | 101 | 4,338 |
| 46.02 | 0.00 | - | 4 | 5 | 160.00 | 0.13 | +0.04 | +44.44% | 100,554 | 1,096 |
| 44.93 | 0.00 | - | 101 | 101 | 161.00 | 0.15 | +0.05 | +50.00% | 1 | 2,749 |
| 44.22 | 0.00 | - | 10 | 10 | 162.00 | 0.15 | +0.04 | +36.36% | 22 | 275 |
| 43.27 | 0.00 | - | 10 | 10 | 163.00 | 0.13 | 0.00 | - | 8 | 240 |
| - | - | - | - | - | 164.00 | 0.18 | 0.00 | - | 3 | 181 |
| 39.88 | 0.00 | - | 11 | 13 | 165.00 | 0.17 | +0.06 | +54.55% | 106 | 5,216 |
| - | - | - | - | - | 166.00 | 0.12 | 0.00 | - | 4 | 109 |
| - | - | - | - | - | 167.00 | 0.12 | 0.00 | - | 1 | 1,826 |
| 36.94 | 0.00 | - | - | 4 | 168.00 | 0.17 | +0.05 | +41.67% | 50 | 99 |
| - | - | - | - | - | 169.00 | 0.20 | +0.05 | +33.33% | 10 | 128 |
| 29.49 | -2.75 | -8.53% | 2 | 24 | 170.00 | 0.23 | +0.08 | +53.33% | 220 | 8,651 |
| 28.35 | -10.29 | -26.63% | 1 | 1 | 171.00 | 0.24 | +0.12 | +100.00% | 1 | 205 |
| - | - | - | - | - | 172.00 | 0.26 | +0.04 | +18.18% | 233 | 280 |
| 30.50 | 0.00 | - | 1 | 1 | 173.00 | 0.27 | +0.13 | +92.86% | 99 | 120 |
| 35.44 | 0.00 | - | - | 1 | 174.00 | 0.29 | +0.11 | +61.11% | 287 | 272 |
| 24.63 | -3.28 | -11.75% | 42 | 97 | 175.00 | 0.33 | +0.12 | +57.14% | 50,548 | 27,602 |
| 34.76 | 0.00 | - | - | 9 | 176.00 | 0.17 | 0.00 | - | 14 | 1,085 |
| 24.70 | 0.00 | - | 2 | 3 | 177.00 | 0.40 | +0.18 | +81.82% | 61 | 3,095 |
| 27.26 | 0.00 | - | 2 | 8 | 178.00 | 0.41 | +0.17 | +70.83% | 109 | 275 |
| 28.20 | 0.00 | - | 2 | 2 | 179.00 | 0.46 | +0.18 | +64.29% | 93 | 217 |
| 20.00 | -3.15 | -13.61% | 19 | 449 | 180.00 | 0.48 | +0.21 | +77.78% | 3,106 | 21,913 |
| 19.66 | 0.00 | - | 1 | 7 | 181.00 | 0.56 | +0.25 | +80.65% | 255 | 637 |
| 24.11 | 0.00 | - | 1 | 5 | 182.00 | 0.63 | +0.29 | +85.29% | 127 | 913 |
| 18.40 | 0.00 | - | 4 | 9 | 183.00 | 0.68 | +0.33 | +94.29% | 1,822 | 2,535 |
| 17.14 | -1.93 | -10.12% | 1 | 27 | 184.00 | 0.75 | +0.33 | +78.57% | 1,922 | 760 |
| 15.32 | -2.41 | -13.59% | 14 | 2,416 | 185.00 | 0.86 | +0.40 | +86.96% | 5,477 | 52,081 |
| 15.61 | -6.17 | -28.33% | 1 | 470 | 186.00 | 0.96 | +0.46 | +92.00% | 1,048 | 1,740 |
| 14.99 | 0.00 | - | 48 | 266 | 187.00 | 1.07 | +0.52 | +94.55% | 147 | 4,531 |
| 12.70 | -2.30 | -15.33% | 1 | 188 | 188.00 | 1.16 | +0.52 | +81.25% | 466 | 5,568 |
| 11.45 | -1.82 | -13.72% | 2 | 194 | 189.00 | 1.33 | +0.60 | +82.19% | 1,043 | 26,855 |
| 11.11 | -2.56 | -18.73% | 388 | 884 | 190.00 | 1.52 | +0.69 | +83.13% | 9,916 | 52,160 |
| 10.23 | -2.79 | -21.43% | 1 | 81 | 191.00 | 1.71 | +0.77 | +81.91% | 2,888 | 53,703 |
| 9.39 | -6.67 | -41.53% | 3 | 172 | 192.00 | 1.94 | +0.80 | +70.18% | 7,236 | 96,698 |
| 8.61 | -2.51 | -22.57% | 3 | 210 | 193.00 | 2.18 | +0.95 | +77.24% | 32,940 | 95,609 |
| 10.46 | 0.00 | - | 2 | 254 | 194.00 | 2.43 | +0.99 | +68.75% | 1,458 | 16,665 |
| 7.18 | -2.62 | -26.73% | 142 | 4,656 | 195.00 | 2.76 | +1.09 | +65.27% | 9,967 | 78,111 |
| 6.81 | -1.33 | -16.34% | 66 | 970 | 196.00 | 3.06 | +1.20 | +64.52% | 4,548 | 35,183 |
| 6.03 | -2.01 | -25.00% | 126 | 1,738 | 197.00 | 3.45 | +1.31 | +61.21% | 2,937 | 26,899 |
| 5.41 | -2.03 | -27.28% | 1,070 | 1,637 | 198.00 | 3.89 | +1.47 | +60.74% | 3,126 | 51,523 |
| 4.87 | -1.81 | -27.10% | 368 | 1,530 | 199.00 | 4.24 | +1.45 | +51.97% | 2,781 | 35,731 |
| 4.32 | -1.76 | -28.95% | 36,960 | 14,685 | 200.00 | 4.67 | +1.56 | +50.16% | 10,355 | 59,500 |
| 3.93 | -1.66 | -29.70% | 4,660 | 2,325 | 201.00 | 5.15 | +1.73 | +50.58% | 16,686 | 21,605 |
| 3.46 | -1.45 | -29.53% | 3,898 | 6,684 | 202.00 | 5.83 | +1.86 | +46.85% | 1,829 | 16,796 |
| 3.02 | -1.19 | -28.27% | 196 | 9,010 | 203.00 | 6.60 | +2.02 | +44.10% | 993 | 10,571 |
| 2.58 | -1.37 | -34.68% | 1,144 | 3,853 | 204.00 | 6.98 | +2.09 | +42.74% | 766 | 3,405 |
| 2.27 | -1.15 | -33.63% | 13,338 | 18,030 | 205.00 | 7.60 | +2.27 | +42.59% | 523 | 17,600 |
| 2.01 | -0.96 | -32.32% | 654 | 11,762 | 206.00 | 8.47 | +2.38 | +39.08% | 92 | 2,566 |
| 1.69 | -0.93 | -35.50% | 1,820 | 16,529 | 207.00 | 9.52 | +2.92 | +44.24% | 22 | 15,765 |
| 1.49 | -0.76 | -33.78% | 1,384 | 6,390 | 208.00 | 10.40 | +1.94 | +22.93% | 14 | 2,922 |
| 1.25 | -0.66 | -34.55% | 3,149 | 5,690 | 209.00 | 11.07 | +3.07 | +38.37% | 5 | 3,745 |
| 1.07 | -0.59 | -35.54% | 9,520 | 63,487 | 210.00 | 11.69 | +2.56 | +28.04% | 65 | 9,156 |
| 0.92 | -0.63 | -40.65% | 350 | 4,773 | 211.00 | 12.47 | +2.56 | +25.83% | 1 | 2,031 |
| 0.80 | -0.50 | -38.46% | 378 | 13,514 | 212.00 | 13.82 | +2.06 | +17.52% | 2 | 186 |
| 0.68 | -0.45 | -39.82% | 5,265 | 7,079 | 213.00 | 14.81 | +6.43 | +76.73% | 10 | 186 |
| 0.56 | -0.41 | -42.27% | 737 | 12,800 | 214.00 | 15.41 | +7.16 | +86.79% | 15 | 129 |
| 0.47 | -0.29 | -38.16% | 2,128 | 76,523 | 215.00 | 13.62 | 0.00 | - | 1 | 172 |
| 0.40 | -0.27 | -40.30% | 153 | 12,534 | 216.00 | 17.19 | +2.33 | +15.68% | 2 | 118 |
| 0.33 | -0.26 | -44.07% | 426 | 12,052 | 217.00 | 12.59 | 0.00 | - | 15 | 1 |
| 0.29 | -0.21 | -42.00% | 582 | 5,081 | 218.00 | 16.11 | 0.00 | - | 760 | 2 |
| 0.25 | -0.17 | -40.48% | 153 | 9,528 | 219.00 | 17.10 | 0.00 | - | 1,190 | 0 |
| 0.22 | -0.12 | -35.29% | 588 | 45,291 | 220.00 | 21.56 | +3.46 | +19.12% | 296 | 5 |
| 0.17 | -0.09 | -34.62% | 34 | 9 | 222.00 | 21.02 | 0.00 | - | 1 | - |
| 0.12 | -0.05 | -29.41% | 419 | 20,918 | 225.00 | 18.61 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 2 | 2 | 226.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 45 | 5,541 | 230.00 | 29.40 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 513 | 2,050 | 235.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 251 | 2,024 | 240.00 | 41.58 | +2.36 | +6.02% | 1 | 1 |
| 0.05 | 0.00 | - | 50 | 411 | 245.00 | 36.93 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 264 | 1,909 | 250.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 976 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 625 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 177 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,638 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 113 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 353 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 146 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 230 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 644 | 300.00 | 91.47 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.