UK markets open in 59 minutes
NIKKEI 225
38,091.85 -722.71 (-1.86%) HANG SENG
17,975.24 +33.46 (+0.19%) CRUDE OIL
78.13 -0.32 (-0.41%) GOLD FUTURES
2,334.70 -14.40 (-0.61%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,302.58 +65.10 (+0.12%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.75 | 0.00 | - | - | 1 | 95.00 | 0.02 | 0.00 | - | 1 | 0 |
| 107.50 | 0.00 | - | 1 | 0 | 100.00 | 0.02 | 0.00 | - | 1 | 0 |
| 90.89 | 0.00 | - | - | 0 | 105.00 | 0.03 | 0.00 | - | 312 | 0 |
| 89.80 | 0.00 | - | 1 | 0 | 110.00 | 0.03 | 0.00 | - | 40 | 192 |
| 84.59 | 0.00 | - | 2 | 0 | 115.00 | 0.03 | 0.00 | - | 2 | 0 |
| 79.57 | 0.00 | - | 8 | 0 | 120.00 | 0.03 | 0.00 | - | 10 | 0 |
| 74.80 | 0.00 | - | - | - | 125.00 | 0.03 | 0.00 | - | 200 | 0 |
| 69.59 | 0.00 | - | 48 | 0 | 130.00 | 0.06 | 0.00 | - | 1 | 0 |
| 64.58 | 0.00 | - | 369 | 0 | 135.00 | 0.06 | 0.00 | - | 200 | 0 |
| 59.84 | 0.00 | - | 248 | 0 | 140.00 | 0.11 | 0.00 | - | 1 | 0 |
| 54.91 | 0.00 | - | 73 | 0 | 145.00 | 0.15 | 0.00 | - | 266 | 0 |
| 49.84 | 0.00 | - | 154 | 0 | 150.00 | 0.20 | 0.00 | - | 166 | 0 |
| 48.85 | 0.00 | - | 9 | 0 | 151.00 | 0.20 | 0.00 | - | 4 | 0 |
| 48.40 | 0.00 | - | - | - | 152.00 | 0.22 | 0.00 | - | 63 | 0 |
| 47.37 | 0.00 | - | - | - | 153.00 | 0.23 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 154.00 | 0.24 | 0.00 | - | 136 | 0 |
| - | - | - | - | - | 155.00 | 0.18 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 156.00 | 0.15 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 157.00 | 0.21 | 0.00 | - | 1 | 0 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.15 | 0.00 | - | 64 | 0 |
| 45.94 | 0.00 | - | 1 | 0 | 159.00 | 0.30 | 0.00 | - | 86 | 0 |
| 45.61 | 0.00 | - | 1 | 0 | 160.00 | 0.31 | 0.00 | - | 5,161 | 0 |
| - | - | - | - | - | 161.00 | 0.31 | 0.00 | - | 60 | 0 |
| 38.11 | 0.00 | - | - | - | 162.00 | 0.35 | 0.00 | - | 280 | 0 |
| - | - | - | - | - | 163.00 | 0.29 | 0.00 | - | 35 | 0 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.29 | 0.00 | - | 6 | 0 |
| 41.88 | 0.00 | - | 1 | 16 | 165.00 | 0.38 | 0.00 | - | 226 | 0 |
| 40.83 | 0.00 | - | - | 0 | 166.00 | 0.41 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 167.00 | 0.42 | 0.00 | - | 1 | 0 |
| 32.84 | 0.00 | - | 1 | 0 | 168.00 | 0.26 | 0.00 | - | 46 | 0 |
| 31.38 | 0.00 | - | 1 | 0 | 169.00 | 0.30 | 0.00 | - | 43 | 0 |
| 30.40 | 0.00 | - | 1 | 0 | 170.00 | 0.53 | 0.00 | - | 145 | 0 |
| 29.50 | 0.00 | - | 1 | 0 | 171.00 | 0.57 | 0.00 | - | 43 | 0 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 0.62 | 0.00 | - | 4 | 0 |
| 28.16 | 0.00 | - | 1 | 0 | 173.00 | 0.66 | 0.00 | - | 55 | 0 |
| 30.92 | 0.00 | - | 9 | 0 | 174.00 | 0.71 | 0.00 | - | 65 | 0 |
| 25.84 | 0.00 | - | 52 | 0 | 175.00 | 0.75 | 0.00 | - | 1,964 | 0 |
| 24.83 | 0.00 | - | 18 | 0 | 176.00 | 0.80 | 0.00 | - | 283 | 0 |
| 23.94 | 0.00 | - | 3 | 0 | 177.00 | 0.85 | 0.00 | - | 56 | 0 |
| 22.98 | 0.00 | - | 15 | 0 | 178.00 | 0.97 | 0.00 | - | 410 | 0 |
| 22.05 | 0.00 | - | 41 | 0 | 179.00 | 1.00 | 0.00 | - | 488 | 0 |
| 21.17 | 0.00 | - | 114 | 0 | 180.00 | 1.10 | 0.00 | - | 2,305 | 0 |
| 20.27 | 0.00 | - | 128 | 0 | 181.00 | 1.18 | 0.00 | - | 85 | 0 |
| 19.37 | 0.00 | - | 334 | 0 | 182.00 | 1.33 | 0.00 | - | 197 | 0 |
| 18.51 | 0.00 | - | 76 | 0 | 183.00 | 1.43 | 0.00 | - | 27 | 0 |
| 17.65 | 0.00 | - | 11 | 0 | 184.00 | 1.56 | 0.00 | - | 4 | 0 |
| 16.91 | 0.00 | - | 1 | 0 | 185.00 | 1.67 | 0.00 | - | 2,181 | 0 |
| 15.95 | 0.00 | - | 52 | 0 | 186.00 | 1.82 | 0.00 | - | 3,514 | 0 |
| 15.37 | 0.00 | - | 36 | 0 | 187.00 | 2.00 | 0.00 | - | 61 | 0 |
| 14.10 | 0.00 | - | 32 | 0 | 188.00 | 2.15 | 0.00 | - | 44,229 | 0 |
| 13.89 | 0.00 | - | 395 | 0 | 189.00 | 2.36 | 0.00 | - | 1,761 | 0 |
| 12.77 | 0.00 | - | 6,016 | 0 | 190.00 | 2.63 | 0.00 | - | 136,803 | 0 |
| 12.13 | 0.00 | - | 1 | 0 | 191.00 | 2.82 | 0.00 | - | 176 | 0 |
| 11.25 | 0.00 | - | 122 | 0 | 192.00 | 3.06 | 0.00 | - | 80,285 | 0 |
| 10.75 | 0.00 | - | 4 | 0 | 193.00 | 3.33 | 0.00 | - | 389 | 0 |
| 10.05 | 0.00 | - | 29 | 0 | 194.00 | 3.59 | 0.00 | - | 922 | 0 |
| 9.50 | 0.00 | - | 84 | 0 | 195.00 | 3.92 | 0.00 | - | 2,207 | 0 |
| 8.65 | 0.00 | - | 30 | 0 | 196.00 | 4.28 | 0.00 | - | 4,993 | 0 |
| 13.23 | 0.00 | - | 1 | 0 | 197.00 | 4.65 | 0.00 | - | 384 | 0 |
| 7.58 | 0.00 | - | 690 | 0 | 198.00 | 5.05 | 0.00 | - | 2,725 | 0 |
| 6.88 | 0.00 | - | 298 | 0 | 199.00 | 5.56 | 0.00 | - | 160 | 0 |
| 6.35 | 0.00 | - | 11,452 | 0 | 200.00 | 5.91 | 0.00 | - | 7,496 | 0 |
| 5.71 | 0.00 | - | 154 | 0 | 201.00 | 6.44 | 0.00 | - | 334 | 0 |
| 5.38 | 0.00 | - | 160 | 0 | 202.00 | 6.89 | 0.00 | - | 196 | 0 |
| 4.89 | 0.00 | - | 155 | 0 | 203.00 | 7.43 | 0.00 | - | 513 | 0 |
| 4.46 | 0.00 | - | 611 | 0 | 204.00 | 8.02 | 0.00 | - | 938 | 0 |
| 4.07 | 0.00 | - | 701 | 0 | 205.00 | 8.63 | 0.00 | - | 346 | 0 |
| 3.68 | 0.00 | - | 189 | 0 | 206.00 | 9.28 | 0.00 | - | 47 | 0 |
| 3.25 | 0.00 | - | 89 | 0 | 207.00 | 9.95 | 0.00 | - | 86 | 0 |
| 2.93 | 0.00 | - | 282 | 0 | 208.00 | 10.66 | 0.00 | - | 48 | 0 |
| 2.70 | 0.00 | - | 289 | 0 | 209.00 | 11.65 | 0.00 | - | 1 | 0 |
| 2.42 | 0.00 | - | 2,558 | 0 | 210.00 | 12.28 | 0.00 | - | 55 | 0 |
| 2.19 | 0.00 | - | 824 | 0 | 211.00 | 11.12 | 0.00 | - | 2 | 0 |
| 1.94 | 0.00 | - | 129 | 0 | 212.00 | 14.00 | 0.00 | - | 6 | 0 |
| 1.71 | 0.00 | - | 92 | 0 | 213.00 | 14.86 | 0.00 | - | 303 | 0 |
| 1.50 | 0.00 | - | 212 | 0 | 214.00 | 11.59 | 0.00 | - | 185 | 0 |
| 1.41 | 0.00 | - | 350 | 0 | 215.00 | 16.64 | 0.00 | - | 101 | 0 |
| 1.21 | 0.00 | - | 39 | 0 | 216.00 | 14.96 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 113 | 0 | 217.00 | 18.50 | 0.00 | - | 5 | 0 |
| 0.94 | 0.00 | - | 155 | 0 | 218.00 | 18.20 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 57 | 0 | 219.00 | 13.87 | 0.00 | - | - | 0 |
| 0.79 | 0.00 | - | 1,377 | 0 | 220.00 | 21.26 | 0.00 | - | 40 | 0 |
| 0.72 | 0.00 | - | 11 | 0 | 221.00 | 19.07 | 0.00 | - | 50 | 0 |
| 0.60 | 0.00 | - | 28 | 0 | 222.00 | 19.98 | 0.00 | - | 52 | 0 |
| 0.56 | 0.00 | - | 45 | 0 | 223.00 | 21.89 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 1,719 | 0 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 847 | 0 | 225.00 | 23.50 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 50 | 0 | 226.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 983 | 0 | 230.00 | 30.27 | 0.00 | - | 3 | 3 |
| 0.18 | 0.00 | - | 164 | 0 | 235.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 27,376 | 0 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 582 | 0 | 245.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1,274 | 0 | 250.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 15 | 0 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 56 | 0 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 330 | 0 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 959 | 0 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 0 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 90 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 210 | 0 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.