UK markets open in 4 hours 28 minutes
NIKKEI 225
38,534.59 -302.87 (-0.78%) HANG SENG
18,652.35 +208.24 (+1.13%) CRUDE OIL
73.22 -0.03 (-0.04%) GOLD FUTURES
2,352.10 +4.70 (+0.20%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,550.39 +1,383.32 (+2.55%)
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:95.00
Calls
5 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | +0.01 | +100.00% | 187 | 426 | 2024-06-05 | 4.45 | 0.00 | - | 4 | 0 |
| 0.10 | +0.07 | +233.33% | 16,683 | 1,647 | 2024-06-07 | 4.95 | 0.00 | - | 1 | 1 |
| 0.24 | +0.15 | +166.67% | 2,259 | 228 | 2024-06-12 | 2.51 | 0.00 | - | - | - |
| 0.30 | +0.18 | +150.00% | 556 | 871 | 2024-06-14 | 2.59 | -0.86 | -24.93% | 32 | 31 |
| 0.45 | +0.24 | +114.29% | 7,131 | 63,917 | 2024-06-21 | 2.61 | -0.96 | -26.89% | 1,318 | 6,975 |
| 0.63 | +0.33 | +110.00% | 4,177 | 4,728 | 2024-06-28 | 2.84 | -1.06 | -27.18% | 15 | 16,812 |
| 0.67 | +0.31 | +86.11% | 72 | 3,885 | 2024-07-05 | 4.97 | 0.00 | - | 1 | 1 |
| 0.81 | +0.31 | +62.00% | 375 | 4,088 | 2024-07-12 | 3.82 | 0.00 | - | 1 | 1 |
| 1.05 | +0.43 | +69.35% | 9,582 | 27,805 | 2024-07-19 | 3.15 | -0.67 | -17.54% | 87 | 2,839 |
| 1.58 | +0.50 | +46.30% | 7,222 | 17,186 | 2024-08-16 | 3.50 | -0.61 | -14.84% | 16 | 1,970 |
| 2.19 | +0.56 | +34.36% | 940 | 10,339 | 2024-09-20 | 3.79 | -0.72 | -15.96% | 58 | 4,530 |
| 2.26 | +0.49 | +27.68% | 292 | 2,657 | 2024-09-30 | 3.98 | -0.55 | -12.14% | 43 | 452 |
| 2.54 | +0.54 | +27.00% | 436 | 5,741 | 2024-10-18 | 4.20 | -2.62 | -38.42% | 7 | 3,192 |
| 3.00 | +0.57 | +23.46% | 277 | 16,468 | 2024-11-15 | 4.73 | -1.14 | -19.42% | 4 | 1,497 |
| 3.50 | +0.62 | +21.53% | 116 | 13,776 | 2024-12-20 | 5.00 | -1.30 | -20.63% | 16 | 1,142 |
| 3.40 | +0.52 | +18.06% | 30 | 940 | 2024-12-31 | 4.92 | -0.41 | -7.69% | 6 | 195 |
| 3.80 | +0.63 | +19.87% | 591 | 28,959 | 2025-01-17 | 5.01 | -0.49 | -8.91% | 283 | 14,881 |
| 4.21 | +0.56 | +15.34% | 4 | 1,141 | 2025-02-21 | 7.25 | 0.00 | - | 5 | 50 |
| 4.50 | +0.55 | +13.92% | 115 | 889 | 2025-03-21 | 7.83 | 0.00 | - | 20 | 164 |
| 4.35 | +0.45 | +11.54% | 24 | 251 | 2025-03-31 | 5.45 | -0.65 | -10.66% | 1 | 61 |
| 4.82 | +0.66 | +15.87% | 60 | 701 | 2025-04-17 | 6.56 | 0.00 | - | 3 | 35 |
| 5.23 | +0.70 | +15.45% | 419 | 164 | 2025-05-16 | 6.42 | 0.00 | - | 20 | 32 |
| 7.65 | +0.75 | +10.87% | 860 | 12,920 | 2026-01-16 | 7.50 | -0.52 | -6.48% | 76 | 4,832 |
© 2024 Yahoo. All rights reserved.