UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,169.28 +368.77 (+0.67%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 16 | 1,191 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 65 | 92 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 736 | 1,487 |
| 81.45 | 0.00 | - | 1 | 1 | 140.00 | 0.01 | 0.00 | - | 16 | 112 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 2 | 326 |
| 58.70 | 0.00 | - | 24 | 9 | 150.00 | 0.01 | -0.01 | -50.00% | 102 | 81,107 |
| - | - | - | - | - | 155.00 | 0.01 | -0.01 | -50.00% | 301 | 214 |
| 75.25 | 0.00 | - | 1 | 3 | 160.00 | 0.01 | -0.01 | -50.00% | 151 | 5,371 |
| 69.98 | 0.00 | - | 5 | 8 | 165.00 | 0.02 | -0.02 | -50.00% | 1 | 8,055 |
| 59.61 | 0.00 | - | 1 | 5 | 170.00 | 0.06 | 0.00 | - | 1,345 | 4,171 |
| 28.81 | 0.00 | - | 1 | 2 | 175.00 | 0.04 | 0.00 | - | 8 | 628 |
| 23.15 | 0.00 | - | 1 | 1 | 180.00 | 0.03 | -0.01 | -25.00% | 14 | 197 |
| - | - | - | - | - | 185.00 | 0.07 | -0.02 | -22.22% | 220 | 1,683 |
| - | - | - | - | - | 189.00 | 0.07 | -0.01 | -12.50% | 2 | 226 |
| 41.73 | 0.00 | - | 1 | 6 | 190.00 | 0.07 | +0.01 | +16.67% | 2 | 717 |
| - | - | - | - | - | 191.00 | 0.07 | +0.03 | +75.00% | 1 | 160 |
| - | - | - | - | - | 192.00 | 0.11 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 192.50 | 0.08 | 0.00 | - | 2 | 479 |
| 29.09 | 0.00 | - | - | 1 | 193.00 | 0.10 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 194.00 | 0.14 | 0.00 | - | 40 | 279 |
| 37.91 | -0.79 | -2.04% | 2 | 4 | 195.00 | 0.09 | -0.01 | -10.00% | 2 | 316 |
| - | - | - | - | - | 196.00 | 0.10 | 0.00 | - | 173 | 303 |
| 18.15 | 0.00 | - | - | 1 | 197.00 | 0.10 | 0.00 | - | 281 | 1,105 |
| 29.20 | 0.00 | - | 2 | 3 | 198.00 | 0.11 | 0.00 | - | 6 | 499 |
| 36.61 | 0.00 | - | 1 | 1 | 199.00 | 0.12 | +0.02 | +20.00% | 1 | 251 |
| 34.33 | -0.58 | -1.66% | 2 | 113 | 200.00 | 0.11 | 0.00 | - | 17 | 2,973 |
| 32.27 | +0.94 | +3.00% | 1 | 708 | 202.50 | 0.11 | -0.01 | -8.33% | 28 | 214 |
| 29.75 | +0.20 | +0.68% | 3 | 185 | 205.00 | 0.14 | +0.02 | +16.67% | 31 | 1,169 |
| 28.06 | 0.00 | - | 1 | 89 | 207.50 | 0.14 | 0.00 | - | 27 | 434 |
| 24.79 | 0.00 | - | 24 | 921 | 210.00 | 0.17 | +0.01 | +6.25% | 44 | 282 |
| 22.60 | +3.92 | +20.99% | 8 | 110 | 212.50 | 0.21 | +0.03 | +16.67% | 25 | 338 |
| 20.10 | -0.85 | -4.06% | 5 | 647 | 215.00 | 0.29 | +0.03 | +11.54% | 4,481 | 1,541 |
| 17.74 | +0.64 | +3.74% | 27 | 117 | 217.50 | 0.38 | +0.04 | +11.76% | 45 | 1,015 |
| 15.00 | -0.50 | -3.23% | 51 | 3,085 | 220.00 | 0.59 | +0.08 | +15.69% | 752 | 3,135 |
| 11.37 | -1.88 | -14.19% | 1 | 729 | 222.50 | 0.82 | +0.08 | +10.81% | 610 | 1,873 |
| 10.95 | -0.10 | -0.90% | 58 | 3,185 | 225.00 | 1.24 | +0.11 | +9.73% | 17,909 | 1,704 |
| 8.98 | -0.32 | -3.44% | 96 | 839 | 227.50 | 1.69 | -0.04 | -2.31% | 1,423 | 1,952 |
| 7.22 | -0.23 | -3.09% | 79 | 3,662 | 230.00 | 2.50 | +0.05 | +2.04% | 6,555 | 3,805 |
| 5.82 | -0.33 | -5.37% | 119 | 1,377 | 232.50 | 3.46 | -0.03 | -0.86% | 1,052 | 709 |
| 4.41 | -0.25 | -5.36% | 2,389 | 2,269 | 235.00 | 4.65 | -0.11 | -2.31% | 446 | 336 |
| 3.35 | -0.15 | -4.29% | 1,196 | 1,155 | 237.50 | 6.05 | -0.07 | -1.14% | 50 | 204 |
| 2.50 | -0.25 | -9.09% | 1,616 | 4,509 | 240.00 | 7.45 | -0.24 | -3.12% | 82 | 103 |
| 1.77 | -0.23 | -11.50% | 153 | 416 | 242.50 | 9.55 | -0.52 | -5.16% | 39 | 37 |
| 1.20 | -0.14 | -10.45% | 394 | 1,439 | 245.00 | 11.21 | 0.00 | - | 2 | 32 |
| 0.84 | -0.09 | -9.68% | 125 | 1,960 | 247.50 | 14.15 | 0.00 | - | - | 3 |
| 0.59 | -0.07 | -10.61% | 565 | 1,754 | 250.00 | 15.75 | 0.00 | - | 8 | 25 |
| 0.38 | -0.09 | -19.15% | 244 | 299 | 252.50 | 23.95 | 0.00 | - | - | 2 |
| 0.27 | -0.03 | -10.00% | 18 | 516 | 255.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 72 | 68 | 257.50 | 22.90 | 0.00 | - | 1 | 1 |
| 0.14 | -0.01 | -6.67% | 19 | 249 | 260.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 3 | 95 | 265.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 10 | 339 | 270.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 10 | 96 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 50 | 60 | 280.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 5 | 12 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 2 | 295.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 56 | 47 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.