UK markets open in 2 hours 58 minutes
NIKKEI 225
38,044.16 -770.40 (-1.98%) HANG SENG
17,967.75 +25.97 (+0.14%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,337.90 -11.20 (-0.48%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,197.06 +78.03 (+0.15%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 6 | 815 |
| 110.47 | 0.00 | - | - | 1 | 90.00 | 0.03 | 0.00 | - | 10 | 6,104 |
| 92.70 | 0.00 | - | 2 | 1 | 95.00 | 0.03 | 0.00 | - | 1 | 4,316 |
| 102.71 | 0.00 | - | 1 | 19 | 100.00 | 0.05 | +0.01 | +25.00% | 166 | 1,734 |
| 75.73 | 0.00 | - | 5 | 2 | 105.00 | 0.04 | 0.00 | - | 372 | 260 |
| - | - | - | - | - | 110.00 | 0.06 | +0.01 | +20.00% | 1 | 12,572 |
| 88.68 | 0.00 | - | - | 38 | 115.00 | 0.10 | 0.00 | - | 1 | 234 |
| 83.50 | 0.00 | - | 1 | 71 | 120.00 | 0.08 | 0.00 | - | 1 | 8,661 |
| 75.73 | +7.69 | +11.30% | 4 | 144 | 125.00 | 0.07 | 0.00 | - | 1 | 2,808 |
| 74.42 | 0.00 | - | 4 | 37 | 130.00 | 0.17 | +0.04 | +30.77% | 39 | 14,587 |
| 75.50 | 0.00 | - | 1 | 513 | 135.00 | 0.21 | +0.05 | +31.25% | 209 | 17,590 |
| 61.08 | -4.70 | -7.15% | 2 | 37 | 140.00 | 0.25 | +0.06 | +31.58% | 359 | 37,547 |
| 58.28 | 0.00 | - | 2 | 107 | 145.00 | 0.30 | +0.07 | +30.43% | 1,427 | 18,192 |
| 51.24 | -1.14 | -2.18% | 3 | 734 | 150.00 | 0.38 | +0.15 | +65.22% | 1,075 | 49,084 |
| 46.53 | -3.06 | -6.17% | 2 | 235 | 155.00 | 0.45 | +0.12 | +36.36% | 5,059 | 53,384 |
| 41.80 | -4.40 | -9.52% | 6 | 317 | 160.00 | 0.57 | +0.16 | +39.02% | 5,154 | 25,777 |
| 39.19 | 0.00 | - | 2 | 952 | 165.00 | 0.73 | +0.20 | +37.74% | 664 | 58,647 |
| 31.99 | -1.44 | -4.31% | 51 | 9,206 | 170.00 | 0.97 | +0.29 | +42.65% | 1,039 | 70,383 |
| 27.00 | -3.27 | -10.80% | 146 | 5,668 | 175.00 | 1.34 | +0.40 | +42.55% | 1,059 | 64,891 |
| 22.91 | -3.46 | -13.12% | 599 | 11,742 | 180.00 | 1.85 | +0.51 | +38.06% | 17,716 | 63,043 |
| 22.19 | -7.24 | -24.60% | 193 | 836 | 181.00 | 2.02 | +0.65 | +47.45% | 7 | 10,793 |
| 28.00 | 0.00 | - | 1 | 306 | 182.00 | 2.15 | +0.65 | +43.33% | 4 | 6,206 |
| 23.89 | 0.00 | - | 5 | 2,925 | 183.00 | 2.34 | +1.02 | +77.27% | 2 | 11,915 |
| 19.65 | -1.93 | -8.94% | 28 | 1,463 | 184.00 | 1.91 | 0.00 | - | 50 | 4,344 |
| 18.53 | -2.86 | -13.37% | 4 | 11,654 | 185.00 | 2.54 | +0.59 | +30.26% | 4,706 | 55,873 |
| 23.91 | 0.00 | - | 1 | 1,018 | 186.00 | 2.73 | +0.43 | +18.70% | 3 | 5,559 |
| 18.89 | 0.00 | - | 1 | 1,306 | 187.00 | 2.21 | 0.00 | - | 3,000 | 3,688 |
| 22.61 | 0.00 | - | 1 | 955 | 188.00 | 3.17 | +0.72 | +29.39% | 1,021 | 4,175 |
| 15.88 | -2.35 | -12.89% | 38 | 988 | 189.00 | 3.41 | +0.61 | +21.79% | 138 | 1,642 |
| 14.92 | -6.06 | -28.88% | 71 | 4,227 | 190.00 | 3.58 | +0.98 | +37.69% | 320 | 62,287 |
| 14.20 | +2.13 | +17.65% | 137 | 1,506 | 191.00 | 3.90 | +0.82 | +26.62% | 122 | 7,764 |
| 13.30 | -2.63 | -16.51% | 16 | 2,725 | 192.00 | 4.16 | +1.17 | +39.13% | 299 | 3,588 |
| 17.07 | 0.00 | - | 4 | 1,824 | 193.00 | 4.50 | +1.00 | +28.57% | 23 | 8,090 |
| 12.00 | -5.11 | -29.87% | 19 | 329 | 194.00 | 4.78 | +1.27 | +36.18% | 288 | 2,155 |
| 11.59 | -1.49 | -11.39% | 22 | 2,669 | 195.00 | 5.10 | +1.32 | +34.92% | 227 | 38,579 |
| 10.56 | -5.54 | -34.41% | 34 | 1,607 | 196.00 | 5.50 | +1.42 | +34.80% | 12 | 1,552 |
| 10.27 | -1.15 | -10.07% | 99 | 2,053 | 197.00 | 5.85 | +1.42 | +32.05% | 65 | 3,875 |
| 9.65 | -1.13 | -10.48% | 787 | 481 | 198.00 | 6.23 | +1.46 | +30.61% | 679 | 9,730 |
| 8.91 | -1.77 | -16.57% | 125 | 2,036 | 199.00 | 6.73 | +1.74 | +34.87% | 36 | 2,127 |
| 8.50 | -1.77 | -17.23% | 3,364 | 22,000 | 200.00 | 7.00 | +1.64 | +30.60% | 261 | 33,079 |
| 7.66 | -2.09 | -21.44% | 1 | 2,441 | 201.00 | 7.83 | +1.96 | +33.39% | 6 | 3,459 |
| 7.31 | -1.53 | -17.31% | 1,567 | 3,502 | 202.00 | 8.30 | +2.08 | +33.44% | 34 | 4,018 |
| 6.71 | -1.66 | -19.83% | 34 | 2,375 | 203.00 | 8.52 | +1.67 | +24.38% | 59 | 3,684 |
| 6.26 | -1.06 | -14.48% | 42 | 1,805 | 204.00 | 9.23 | +2.07 | +28.91% | 63 | 6,330 |
| 5.93 | -1.47 | -19.86% | 505 | 31,668 | 205.00 | 9.78 | +1.45 | +17.41% | 4,111 | 12,923 |
| 5.40 | -1.43 | -20.94% | 310 | 3,312 | 206.00 | 10.37 | +1.62 | +18.51% | 26 | 4,266 |
| 5.07 | -1.43 | -22.00% | 217 | 4,349 | 207.00 | 10.95 | +1.47 | +15.51% | 2 | 4,538 |
| 4.63 | -1.39 | -23.09% | 282 | 5,811 | 208.00 | 12.00 | +2.53 | +26.72% | 20 | 1,885 |
| 4.40 | -1.17 | -21.01% | 242 | 3,650 | 209.00 | 12.34 | +1.98 | +19.11% | 10 | 977 |
| 3.94 | -1.19 | -23.20% | 4,557 | 15,454 | 210.00 | 12.90 | +1.75 | +15.70% | 38 | 11,031 |
| 3.66 | -1.08 | -22.78% | 184 | 2,883 | 211.00 | 13.63 | +2.18 | +19.04% | 95 | 5,990 |
| 3.39 | -0.99 | -22.60% | 15 | 11,705 | 212.00 | 14.39 | +2.09 | +16.99% | 10 | 1,515 |
| 3.16 | -0.90 | -22.17% | 112 | 7,082 | 213.00 | 15.63 | +2.11 | +15.61% | 13 | 149 |
| 2.90 | -0.65 | -18.31% | 7 | 5,616 | 214.00 | 16.14 | +2.14 | +15.29% | 10 | 45 |
| 2.61 | -0.89 | -25.43% | 1,362 | 20,923 | 215.00 | 17.00 | +2.86 | +20.23% | 3 | 1,797 |
| 2.38 | -0.75 | -23.96% | 206 | 7,130 | 216.00 | 16.93 | +1.62 | +10.58% | 1 | 1,304 |
| 2.79 | 0.00 | - | 4 | 9,760 | 217.00 | 18.90 | +2.77 | +17.17% | 5,002 | 122 |
| 2.00 | -0.75 | -27.27% | 33 | 13,625 | 218.00 | 16.85 | 0.00 | - | 11 | 750 |
| 1.85 | -0.63 | -25.40% | 35 | 2,363 | 219.00 | 20.55 | +6.09 | +42.12% | 11 | 130 |
| 1.70 | -0.54 | -24.11% | 3,405 | 38,802 | 220.00 | 21.45 | +2.22 | +11.54% | 2 | 218 |
| 1.59 | -0.49 | -23.56% | 65 | 2,812 | 221.00 | 15.96 | 0.00 | - | 240 | 241 |
| 1.40 | -0.46 | -24.73% | 487 | 2,551 | 222.00 | 20.58 | 0.00 | - | 1 | 82 |
| 1.25 | -0.51 | -28.98% | 38 | 8,944 | 223.00 | 17.55 | 0.00 | - | 114 | 117 |
| 1.17 | -0.31 | -20.95% | 1 | 2,479 | 224.00 | 18.42 | 0.00 | - | 61 | 0 |
| 1.08 | -0.36 | -25.00% | 133 | 33,937 | 225.00 | 26.51 | +3.41 | +14.76% | 30 | 15 |
| 0.68 | -0.21 | -23.60% | 227 | 31,126 | 230.00 | 27.08 | 0.00 | - | 2 | 0 |
| 0.44 | -0.12 | -21.43% | 450 | 12,092 | 235.00 | 30.74 | 0.00 | - | 1 | 0 |
| 0.30 | -0.08 | -21.05% | 964 | 12,479 | 240.00 | 37.70 | 0.00 | - | 1 | 0 |
| 0.23 | -0.04 | -14.81% | 23 | 2,076 | 245.00 | 46.14 | 0.00 | - | - | 0 |
| 0.16 | -0.04 | -20.00% | 418 | 5,686 | 250.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 10 | 3,621 | 255.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 49 | 2,686 | 260.00 | 56.00 | 0.00 | - | 7 | 0 |
| 0.09 | 0.00 | - | 3 | 6,904 | 265.00 | 63.47 | 0.00 | - | 7 | 0 |
| 0.09 | 0.00 | - | 10 | 4,346 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 3,806 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 314 | 3,122 | 280.00 | 116.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 40 | 544 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 483 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 1,101 | 295.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 1,131 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 601 | 305.00 | 104.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 593 | 1,256 | 310.00 | 109.08 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.