UK markets open in 2 hours 52 minutes
NIKKEI 225
38,043.87 -770.69 (-1.99%) HANG SENG
17,979.38 +37.60 (+0.21%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,339.30 -9.80 (-0.42%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,176.33 +51.10 (+0.10%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 15 | 359 |
| 106.95 | 0.00 | - | 2 | 2 | 100.00 | 0.07 | +0.01 | +16.67% | 10 | 3,137 |
| - | - | - | - | - | 105.00 | 0.19 | 0.00 | - | 10 | 444 |
| - | - | - | - | - | 110.00 | 0.14 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 115.00 | 0.13 | -0.01 | -7.14% | 50 | 2,623 |
| 81.73 | 0.00 | - | 1 | 2 | 120.00 | 0.16 | +0.02 | +14.29% | 6 | 6,328 |
| - | - | - | - | - | 125.00 | 0.16 | 0.00 | - | 2 | 159 |
| 77.88 | 0.00 | - | - | 2 | 130.00 | 0.19 | 0.00 | - | 200 | 495 |
| - | - | - | - | - | 135.00 | 0.28 | +0.04 | +16.67% | 200 | 250 |
| 60.70 | -4.71 | -7.20% | 3 | 1 | 140.00 | 0.38 | +0.09 | +31.03% | 6 | 307 |
| 64.00 | 0.00 | - | 1 | 1 | 145.00 | 0.45 | +0.14 | +45.16% | 1 | 2,031 |
| 54.27 | 0.00 | - | 1 | 7 | 150.00 | 0.55 | +0.15 | +37.50% | 127 | 21,558 |
| 50.80 | 0.00 | - | 1 | 2 | 155.00 | 0.66 | +0.17 | +34.69% | 152 | 14,564 |
| 46.94 | 0.00 | - | 4 | 5 | 160.00 | 0.79 | +0.15 | +23.44% | 22 | 8,873 |
| 43.17 | 0.00 | - | 2 | 0 | 165.00 | 1.08 | +0.30 | +38.46% | 4 | 9,932 |
| 33.58 | 0.00 | - | 5 | 43 | 170.00 | 1.37 | +0.35 | +34.31% | 34 | 35,893 |
| 29.05 | 0.00 | - | 5 | 19 | 175.00 | 1.78 | +0.38 | +27.14% | 20 | 8,488 |
| 33.48 | 0.00 | - | 1 | 1 | 176.00 | 1.18 | 0.00 | - | 2,053 | 2,074 |
| 35.09 | 0.00 | - | 2 | 2 | 177.00 | 2.03 | +0.51 | +33.55% | 3 | 232 |
| 31.44 | 0.00 | - | 2 | 2 | 178.00 | 1.64 | 0.00 | - | 1 | 13 |
| 27.29 | 0.00 | - | 2 | 1 | 179.00 | 1.38 | 0.00 | - | 2,752 | 2,754 |
| 23.67 | -1.92 | -7.50% | 3 | 33 | 180.00 | 2.55 | +0.74 | +40.88% | 6 | 5,132 |
| 28.83 | 0.00 | - | 1 | 3 | 181.00 | 2.63 | +0.08 | +3.14% | 3 | 97 |
| 24.78 | 0.00 | - | 5 | 94 | 182.00 | 2.73 | +0.57 | +26.39% | 4 | 5,845 |
| 21.18 | -5.45 | -20.47% | 2 | 6 | 183.00 | 2.33 | 0.00 | - | 1 | 20 |
| 30.13 | 0.00 | - | 2 | 2 | 184.00 | 2.78 | +0.85 | +44.04% | 1 | 40 |
| 22.06 | 0.00 | - | 7 | 18 | 185.00 | 3.28 | +0.58 | +21.48% | 15 | 238 |
| 24.18 | 0.00 | - | 1 | 3 | 186.00 | 3.52 | +0.50 | +16.56% | 1 | 1,458 |
| 21.75 | 0.00 | - | 5 | 9 | 187.00 | 3.78 | +1.15 | +43.73% | 200 | 198 |
| 17.22 | -6.71 | -28.04% | 2 | 11 | 188.00 | 4.14 | +1.04 | +33.55% | 2 | 588 |
| 21.46 | 0.00 | - | 4 | 35 | 189.00 | 4.23 | +0.93 | +28.18% | 8 | 6,714 |
| 18.12 | 0.00 | - | 33 | 526 | 190.00 | 4.46 | +1.03 | +30.03% | 80 | 8,739 |
| 20.00 | 0.00 | - | 1 | 35 | 191.00 | 4.81 | +1.81 | +60.33% | 1 | 5,887 |
| 16.21 | 0.00 | - | 1 | 121 | 192.00 | 5.09 | +1.15 | +29.19% | 1 | 4,275 |
| 13.60 | -1.85 | -11.97% | 6 | 206 | 193.00 | 5.46 | +1.33 | +32.20% | 13 | 248 |
| 13.27 | -1.48 | -10.03% | 37 | 39 | 194.00 | 5.60 | +1.10 | +24.44% | 5 | 1,127 |
| 12.60 | -1.61 | -11.33% | 7 | 2,217 | 195.00 | 6.10 | +1.45 | +31.18% | 87 | 3,850 |
| 13.39 | 0.00 | - | 102 | 371 | 196.00 | 4.40 | 0.00 | - | 41 | 184 |
| 13.27 | 0.00 | - | 31 | 60 | 197.00 | 6.62 | +1.32 | +24.91% | 23 | 4,802 |
| 10.45 | -2.18 | -17.26% | 19 | 314 | 198.00 | 7.17 | +0.20 | +2.87% | 141 | 1,149 |
| 9.94 | -1.90 | -16.05% | 108 | 1,230 | 199.00 | 7.62 | +1.45 | +23.50% | 93 | 1,111 |
| 9.55 | -1.80 | -15.86% | 139 | 1,144 | 200.00 | 8.09 | +1.69 | +26.41% | 190 | 8,837 |
| 8.85 | -1.85 | -17.29% | 10 | 2,251 | 201.00 | 8.52 | +1.41 | +19.83% | 37 | 99 |
| 8.30 | -3.08 | -27.07% | 65 | 1,161 | 202.00 | 8.41 | +0.86 | +11.39% | 3 | 5,080 |
| 7.83 | -1.63 | -17.23% | 22 | 583 | 203.00 | 9.57 | +1.92 | +25.10% | 1 | 1,118 |
| 7.51 | -1.36 | -15.33% | 14 | 470 | 204.00 | 10.04 | +2.69 | +36.60% | 6 | 868 |
| 6.86 | -1.48 | -17.75% | 205 | 3,928 | 205.00 | 10.78 | +1.97 | +22.36% | 45 | 9,026 |
| 6.34 | -4.37 | -40.80% | 39 | 460 | 206.00 | 11.36 | +2.29 | +25.25% | 40 | 538 |
| 6.07 | -1.09 | -15.22% | 14 | 5,575 | 207.00 | 11.77 | +1.68 | +16.65% | 25 | 298 |
| 5.63 | -2.55 | -31.17% | 3 | 555 | 208.00 | 12.40 | +1.64 | +15.24% | 22 | 1,439 |
| 5.15 | -1.43 | -21.73% | 1 | 482 | 209.00 | 8.69 | 0.00 | - | 3 | 415 |
| 4.91 | -1.29 | -20.81% | 114 | 12,082 | 210.00 | 13.70 | +4.42 | +47.63% | 5 | 498 |
| 4.56 | -3.20 | -41.24% | 19 | 1,046 | 211.00 | 12.15 | 0.00 | - | 2 | 3 |
| 4.28 | -0.86 | -16.73% | 85 | 899 | 212.00 | 13.22 | 0.00 | - | 1 | 950 |
| 3.95 | -1.23 | -23.75% | 22 | 677 | 213.00 | 14.31 | 0.00 | - | - | 1 |
| 3.67 | -2.20 | -37.48% | 80 | 3,858 | 214.00 | 12.00 | 0.00 | - | 6 | 3 |
| 3.50 | -0.88 | -20.09% | 546 | 9,800 | 215.00 | 12.16 | 0.00 | - | 63 | 48 |
| 2.34 | -0.65 | -21.74% | 345 | 9,218 | 220.00 | 21.89 | +2.51 | +12.95% | 11 | 66 |
| 1.59 | -0.52 | -24.64% | 151 | 18,296 | 225.00 | 21.76 | 0.00 | - | 1 | 25 |
| 1.06 | -0.30 | -22.06% | 11 | 4,694 | 230.00 | 31.54 | +1.23 | +4.06% | 5 | 5 |
| 0.72 | -0.21 | -22.58% | 63 | 7,710 | 235.00 | 35.29 | 0.00 | - | 5 | 0 |
| 0.50 | -0.10 | -16.67% | 155 | 3,274 | 240.00 | 31.68 | 0.00 | - | - | 0 |
| 0.35 | -0.09 | -20.45% | 76 | 2,122 | 245.00 | - | - | - | - | - |
| 0.26 | -0.06 | -18.75% | 941 | 6,932 | 250.00 | 40.00 | 0.00 | - | 100 | 0 |
| 0.21 | -0.07 | -25.00% | 30 | 2,296 | 255.00 | - | - | - | - | - |
| 0.17 | -0.02 | -10.53% | 5 | 3,691 | 260.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 5 | 5,314 | 265.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 2,787 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 2,454 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 400 | 1,658 | 280.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 1,317 | 285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 321 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 385 | 295.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 30 | 1,882 | 300.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 557 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,091 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.