UK markets open in 2 hours 42 minutes
NIKKEI 225
38,398.70 -438.76 (-1.13%) HANG SENG
18,505.56 +61.45 (+0.33%) CRUDE OIL
73.20 -0.05 (-0.07%) GOLD FUTURES
2,356.80 +9.40 (+0.40%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,566.06 +1,374.08 (+2.54%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
Calls
5 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.60 | 0.00 | - | 5 | 0 | 2024-06-05 | 0.01 | 0.00 | - | 128 | 286 |
| 6.72 | +1.12 | +20.00% | 15 | 59 | 2024-06-07 | 0.01 | 0.00 | - | 868 | 1,553 |
| 3.00 | 0.00 | - | - | 10 | 2024-06-12 | 0.02 | -0.01 | -33.33% | 33 | 293 |
| 6.87 | +1.23 | +21.81% | 15 | 0 | 2024-06-14 | 0.03 | -0.02 | -40.00% | 2 | 552 |
| 6.80 | +0.95 | +16.24% | 41 | 3,069 | 2024-06-21 | 0.04 | -0.03 | -42.86% | 126 | 19,930 |
| 6.55 | +0.61 | +10.27% | 32 | 246 | 2024-06-28 | 0.08 | -0.02 | -20.00% | 247 | 6,646 |
| 3.90 | 0.00 | - | 1 | 1 | 2024-07-05 | 0.12 | -0.02 | -14.29% | 51 | 181 |
| - | - | - | - | - | 2024-07-12 | 0.16 | -0.04 | -20.00% | 18 | 57 |
| 6.98 | +0.93 | +15.37% | 12 | 349 | 2024-07-19 | 0.19 | -0.04 | -17.39% | 634 | 2,460 |
| 7.46 | +2.16 | +40.75% | 12 | 101 | 2024-08-16 | 0.38 | -0.09 | -19.15% | 349 | 5,755 |
| 6.56 | 0.00 | - | 2 | 285 | 2024-09-20 | 0.60 | -0.13 | -17.81% | 33 | 2,598 |
| 8.00 | +0.65 | +8.84% | 5 | 90 | 2024-09-30 | 0.65 | -0.40 | -38.10% | 5 | 344 |
| 7.19 | 0.00 | - | 2 | 302 | 2024-10-18 | 0.94 | 0.00 | - | 7 | 6,922 |
| 6.29 | 0.00 | - | 5 | 105 | 2024-11-15 | 1.13 | -0.12 | -9.60% | 68 | 788 |
| 5.90 | 0.00 | - | 6 | 39 | 2024-12-20 | 1.61 | 0.00 | - | 2 | 7,796 |
| 7.95 | 0.00 | - | 5 | 112 | 2024-12-31 | 1.61 | 0.00 | - | 509 | 575 |
| 8.90 | +0.72 | +8.80% | 9 | 725 | 2025-01-17 | 1.69 | 0.00 | - | 3 | 1,423 |
| 6.50 | 0.00 | - | 5 | 71 | 2025-02-21 | 1.68 | -1.09 | -39.35% | 15 | 320 |
| 8.37 | 0.00 | - | 1 | 22 | 2025-03-21 | 1.81 | -0.26 | -12.56% | 10 | 387 |
| 9.77 | +1.02 | +11.66% | 2 | 34 | 2025-03-31 | 1.93 | -0.19 | -8.96% | 20 | 113 |
| 8.95 | 0.00 | - | 24 | 15 | 2025-04-17 | 2.04 | -1.06 | -34.19% | 10 | 101 |
| 10.25 | +2.50 | +32.26% | 6 | 5 | 2025-05-16 | 2.45 | 0.00 | - | 1 | 157 |
| 11.88 | +1.63 | +15.90% | 2 | 117 | 2026-01-16 | 4.85 | 0.00 | - | 86 | 258 |
© 2024 Yahoo. All rights reserved.