UK markets open in 3 hours 31 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,068.43 -298.52 (-1.63%) CRUDE OIL
77.61 -0.13 (-0.17%) GOLD FUTURES
2,321.00 -6.00 (-0.26%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,539.49 -1,211.86 (-2.21%)
Global X US Infrastructure Dev ETF (PAVE)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAVE240621C00020000 | 2024-01-22 10:30AM EDT | 20.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PAVE240621C00023000 | 2024-02-06 10:57AM EDT | 23.00 | 12.24 | 13.90 | 16.40 | 0.00 | - | 5 | 0 | 235.35% |
| PAVE240621C00025000 | 2024-03-11 11:41AM EDT | 25.00 | 12.95 | 13.50 | 14.70 | 0.00 | - | 5 | 0 | 277.44% |
| PAVE240621C00026000 | 2024-05-17 2:40PM EDT | 26.00 | 13.12 | 10.10 | 12.90 | 0.00 | - | 2 | 0 | 92.19% |
| PAVE240621C00027000 | 2023-12-06 11:58AM EDT | 27.00 | 5.69 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| PAVE240621C00028000 | 2023-11-15 4:30PM EDT | 28.00 | 4.26 | 6.10 | 7.50 | 0.00 | - | - | 9 | 0.00% |
| PAVE240621C00030000 | 2024-06-04 2:17PM EDT | 30.00 | 7.50 | 7.10 | 7.70 | 0.00 | - | 5 | 354 | 94.34% |
| PAVE240621C00031000 | 2024-01-22 12:44PM EDT | 31.00 | 4.06 | 5.30 | 6.00 | 0.00 | - | 1 | 8 | 0.00% |
| PAVE240621C00032000 | 2024-03-12 11:47AM EDT | 32.00 | 6.53 | 6.60 | 7.30 | 0.00 | - | 20 | 75 | 148.63% |
| PAVE240621C00033000 | 2024-05-28 11:12AM EDT | 33.00 | 5.98 | 3.00 | 6.00 | 0.00 | - | 1 | 207 | 135.11% |
| PAVE240621C00034000 | 2024-05-21 10:54AM EDT | 34.00 | 5.26 | 3.10 | 5.10 | 0.00 | - | 3 | 176 | 75.49% |
| PAVE240621C00035000 | 2024-06-03 11:24AM EDT | 35.00 | 3.06 | 1.20 | 3.00 | 0.00 | - | 2 | 408 | 57.03% |
| PAVE240621C00036000 | 2024-05-29 9:30AM EDT | 36.00 | 2.59 | 1.15 | 2.00 | 0.00 | - | 2 | 60 | 43.46% |
| PAVE240621C00037000 | 2024-06-05 11:39AM EDT | 37.00 | 1.03 | 0.65 | 0.80 | 0.00 | - | 10 | 81 | 20.41% |
| PAVE240621C00038000 | 2024-06-10 1:15PM EDT | 38.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 1 | 147 | 19.83% |
| PAVE240621C00039000 | 2024-06-05 1:58PM EDT | 39.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 153 | 24.32% |
| PAVE240621C00040000 | 2024-06-05 12:45PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 25.00% |
| PAVE240621C00041000 | 2024-05-23 3:38PM EDT | 41.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 37.70% |
| PAVE240621C00045000 | 2024-05-14 2:32PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 56.64% |
| PAVE240621C00050000 | 2024-03-27 1:47PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 122.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAVE240621P00015000 | 2023-12-14 4:27PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 10 | 344.53% |
| PAVE240621P00020000 | 2023-12-28 2:23PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 15 | 244.34% |
| PAVE240621P00027000 | 2024-02-01 12:35PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 146.48% |
| PAVE240621P00030000 | 2024-03-01 10:38AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.18% |
| PAVE240621P00031000 | 2024-01-09 3:09PM EDT | 31.00 | 0.58 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 81.45% |
| PAVE240621P00032000 | 2024-04-19 10:06AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 51.95% |
| PAVE240621P00033000 | 2023-12-21 11:42AM EDT | 33.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 2 | 108.11% |
| PAVE240621P00034000 | 2024-01-11 11:10AM EDT | 34.00 | 1.60 | 0.45 | 0.70 | 0.00 | - | 10 | 15 | 73.05% |
| PAVE240621P00035000 | 2023-12-26 2:06PM EDT | 35.00 | 1.57 | 1.50 | 1.65 | 0.00 | - | 3 | 3 | 104.98% |
| PAVE240621P00036000 | 2024-05-20 11:05AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 24.90% |
| PAVE240621P00037000 | 2024-06-06 1:37PM EDT | 37.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 108 | 19.53% |
| PAVE240621P00038000 | 2024-06-04 9:51AM EDT | 38.00 | 0.87 | 0.65 | 0.80 | +0.21 | +31.82% | 2 | 28 | 19.04% |
| PAVE240621P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 0.60 | 0.10 | 1.85 | 0.00 | - | 4 | 20 | 33.69% |
| PAVE240621P00040000 | 2024-06-03 2:58PM EDT | 40.00 | 2.20 | 2.25 | 2.80 | 0.00 | - | 2 | 2 | 41.60% |
© 2024 Yahoo. All rights reserved.