UK markets open in 4 hours 36 minutes
NIKKEI 225
39,677.17 +504.02 (+1.29%) HANG SENG
18,101.24 +28.34 (+0.16%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,077.50 +1,449.21 (+3.04%)
ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.54 | 0.00 | - | 2 | 2 | 30.00 | 0.05 | 0.00 | - | 1 | 12 |
| 32.40 | 0.00 | - | 1 | 2 | 35.00 | 0.21 | 0.00 | - | 3 | 16 |
| 29.60 | 0.00 | - | 2 | 4 | 38.00 | 0.10 | 0.00 | - | 1 | 4 |
| 34.80 | 0.00 | - | 1 | 1 | 39.00 | 0.10 | 0.00 | - | 1 | 11 |
| 36.41 | 0.00 | - | 1 | 0 | 40.00 | 0.15 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 41.00 | 0.30 | 0.00 | - | 3 | 4 |
| 38.60 | 0.00 | - | 1 | 4 | 42.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 43.00 | 0.15 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 44.00 | 0.85 | 0.00 | - | 1 | 4 |
| 56.00 | 0.00 | - | 1 | 7 | 45.00 | 0.15 | 0.00 | - | 50 | 31 |
| 79.20 | 0.00 | - | 2 | 4 | 46.00 | 0.25 | 0.00 | - | 1 | 1 |
| 36.45 | 0.00 | - | 1 | 1 | 47.00 | 0.40 | 0.00 | - | 2 | 3 |
| 91.70 | 0.00 | - | 9 | 7 | 48.00 | 0.38 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 1.55 | 0.00 | - | 1 | 2 |
| 72.40 | 0.00 | - | 4 | 17 | 50.00 | 0.57 | 0.00 | - | 6 | 22 |
| 23.90 | 0.00 | - | 3 | 1 | 51.00 | 2.45 | 0.00 | - | 1 | 1 |
| 57.60 | 0.00 | - | 1 | 6 | 52.00 | 0.50 | 0.00 | - | 2 | 3 |
| 41.66 | 0.00 | - | 1 | 2 | 53.00 | 0.35 | 0.00 | - | 2 | 4 |
| 55.25 | 0.00 | - | 2 | 20 | 54.00 | 0.50 | 0.00 | - | 3 | 1 |
| 45.50 | 0.00 | - | 2 | 13 | 55.00 | 0.35 | 0.00 | - | 2 | 16 |
| 21.39 | 0.00 | - | 5 | 9 | 56.00 | 0.39 | 0.00 | - | 2 | 7 |
| 11.68 | 0.00 | - | 2 | 5 | 57.00 | 4.21 | 0.00 | - | 1 | 5 |
| 47.03 | 0.00 | - | 2 | 9 | 58.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 4 | 4 | 59.00 | 1.70 | 0.00 | - | 1 | 3 |
| 38.50 | 0.00 | - | 1 | 19 | 60.00 | 0.80 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 61.00 | 3.39 | 0.00 | - | 1 | 2 |
| 70.39 | 0.00 | - | 10 | 4 | 62.00 | 2.35 | 0.00 | - | 7 | 10 |
| 96.00 | 0.00 | - | 1 | 10 | 63.00 | 4.79 | 0.00 | - | 1 | 3 |
| 38.27 | 0.00 | - | 50 | 45 | 64.00 | 1.05 | 0.00 | - | 2 | 4 |
| 39.25 | 0.00 | - | 9 | 22 | 65.00 | 2.35 | 0.00 | - | 10 | 21 |
| 29.80 | 0.00 | - | 4 | 12 | 66.00 | 0.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 67.00 | 4.31 | 0.00 | - | - | 1 |
| 28.28 | 0.00 | - | 5 | 4 | 68.00 | 3.90 | 0.00 | - | 1 | 2 |
| 63.65 | 0.00 | - | 2 | 0 | 69.00 | 1.50 | 0.00 | - | 1 | 2 |
| 62.64 | 0.00 | - | 5 | 268 | 70.00 | 0.50 | 0.00 | - | 20 | 51 |
| 13.35 | 0.00 | - | 1 | 3 | 71.00 | 0.75 | 0.00 | - | 1 | 0 |
| 84.00 | 0.00 | - | 31 | 90 | 72.00 | 0.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 73.00 | 0.55 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 74.00 | 0.75 | 0.00 | - | 1 | 4 |
| 79.70 | 0.00 | - | 1 | 251 | 75.00 | 0.85 | 0.00 | - | 1 | 17 |
| 27.44 | 0.00 | - | 2 | 1 | 76.00 | 1.15 | 0.00 | - | 3 | 4 |
| 19.15 | 0.00 | - | 11 | 11 | 77.00 | 0.95 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 78.00 | 0.60 | 0.00 | - | 18 | 19 |
| 38.00 | 0.00 | - | 3 | 12 | 79.00 | 9.30 | 0.00 | - | 1 | 1 |
| 86.12 | 0.00 | - | 276 | 267 | 80.00 | 0.95 | 0.00 | - | 1 | 41 |
| 43.59 | 0.00 | - | 2 | 5 | 81.00 | 5.90 | 0.00 | - | 1 | 2 |
| 21.80 | 0.00 | - | 1 | 2 | 82.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 2 | 83.00 | 11.50 | 0.00 | - | - | 1 |
| 21.50 | 0.00 | - | 1 | 11 | 84.00 | - | - | - | - | - |
| 18.56 | 0.00 | - | 3 | 10 | 85.00 | 1.66 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 86.00 | 1.26 | 0.00 | - | 2 | 5 |
| 22.00 | 0.00 | - | 2 | 8 | 87.00 | 4.80 | 0.00 | - | 1 | 8 |
| 14.70 | 0.00 | - | 2 | 4 | 88.00 | 8.55 | 0.00 | - | 4 | 4 |
| 20.58 | 0.00 | - | 6 | 5 | 89.00 | - | - | - | - | - |
| 47.15 | 0.00 | - | 1 | 444 | 90.00 | 2.35 | 0.00 | - | 1 | 12 |
| 10.90 | 0.00 | - | 5 | 6 | 91.00 | 2.47 | 0.00 | - | 1 | 2 |
| 12.13 | 0.00 | - | 2 | 3 | 92.00 | 7.65 | 0.00 | - | 2 | 0 |
| 14.40 | 0.00 | - | 1 | 1 | 93.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 1 | 1 | 94.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 4 | 18 | 95.00 | 4.25 | 0.00 | - | 2 | 3 |
| 31.77 | 0.00 | - | 6 | 3 | 96.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 1 | 97.00 | 8.06 | 0.00 | - | 1 | 1 |
| 24.10 | 0.00 | - | 6 | 173 | 98.00 | 4.10 | 0.00 | - | 1 | 30 |
| 14.80 | 0.00 | - | 5 | 4 | 99.00 | 11.80 | 0.00 | - | 2 | 2 |
| 37.50 | 0.00 | - | 20 | 288 | 100.00 | 2.29 | 0.00 | - | 6 | 33 |
| 8.10 | 0.00 | - | 1 | 6 | 102.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 25 | 37 | 104.00 | - | - | - | - | - |
| 50.60 | 0.00 | - | 1 | 28 | 105.00 | 2.85 | 0.00 | - | 1 | 8 |
| 11.83 | 0.00 | - | 5 | 3 | 106.00 | - | - | - | - | - |
| 51.76 | 0.00 | - | 1 | 2 | 107.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 1 | 0 | 108.00 | 4.20 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 3 | 31 | 110.00 | 3.51 | 0.00 | - | 1 | 5 |
| 25.77 | 0.00 | - | 1 | 1 | 112.00 | 2.85 | 0.00 | - | 1 | 2 |
| 16.60 | 0.00 | - | 1 | 7 | 114.00 | - | - | - | - | - |
| 31.09 | +3.69 | +13.47% | 1 | 8 | 115.00 | 5.70 | 0.00 | - | 4 | 5 |
| 15.90 | 0.00 | - | 1 | 1 | 117.00 | 5.85 | 0.00 | - | 2 | 20 |
| 29.00 | +6.39 | +28.26% | 1 | 81 | 120.00 | 7.10 | 0.00 | - | 2 | 4 |
| 30.91 | 0.00 | - | 1 | 1 | 121.00 | 4.11 | 0.00 | - | 1 | 1 |
| 20.60 | 0.00 | - | 1 | 1 | 122.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | - | 1 | 124.00 | 4.66 | 0.00 | - | 2 | 5 |
| 30.84 | 0.00 | - | 10 | 17 | 125.00 | 10.70 | 0.00 | - | 1 | 20 |
| 14.22 | 0.00 | - | 10 | 10 | 126.00 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 128.00 | 6.45 | 0.00 | - | 1 | 2 |
| 21.60 | 0.00 | - | 1 | 0 | 129.00 | 6.00 | 0.00 | - | 3 | 4 |
| 16.90 | 0.00 | - | 12 | 23 | 130.00 | 10.52 | 0.00 | - | 1 | 2 |
| 25.55 | 0.00 | - | 2 | 22 | 132.00 | 8.00 | 0.00 | - | 1 | 1 |
| 14.40 | -0.14 | -0.96% | 1 | 22 | 135.00 | 13.13 | +5.28 | +67.26% | 6 | 2 |
| 22.80 | 0.00 | - | 2 | 2 | 136.00 | - | - | - | - | - |
| 12.39 | +1.90 | +18.11% | 1 | 111 | 140.00 | 13.30 | 0.00 | - | 1 | 2 |
| 12.75 | +3.05 | +31.44% | 3 | 152 | 145.00 | 19.00 | +2.90 | +18.01% | 2 | 11 |
| 15.90 | 0.00 | - | 10 | 10 | 146.00 | - | - | - | - | - |
| 20.12 | 0.00 | - | 1 | 1 | 148.00 | 16.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 149.00 | 13.19 | 0.00 | - | 4 | 4 |
| 7.70 | 0.00 | - | 12 | 37 | 150.00 | 21.20 | 0.00 | - | 2 | 21 |
| 18.90 | 0.00 | - | - | 20 | 154.00 | - | - | - | - | - |
| 8.31 | -4.19 | -33.52% | 1 | 19 | 155.00 | 14.50 | 0.00 | - | - | 1 |
| 15.50 | 0.00 | - | - | 2 | 156.00 | - | - | - | - | - |
| 7.68 | -4.32 | -36.00% | 1 | 1 | 158.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | - | 2 | 159.00 | - | - | - | - | - |
| 6.92 | -3.53 | -33.78% | 10 | 60 | 160.00 | 19.50 | 0.00 | - | 1 | 3 |
| 5.70 | -6.92 | -54.83% | 1 | 39 | 165.00 | 20.10 | 0.00 | - | - | 3 |
| 5.00 | 0.00 | - | 2 | 24 | 170.00 | 20.15 | 0.00 | - | - | 1 |
| 3.36 | +0.12 | +3.70% | 1 | 8 | 175.00 | 22.00 | 0.00 | - | - | 2 |
| 3.36 | +0.67 | +24.91% | 1 | 21 | 180.00 | 34.15 | 0.00 | - | 2 | 3 |
| 2.60 | -7.01 | -72.94% | 7 | 5 | 185.00 | - | - | - | - | - |
| 1.79 | -6.71 | -78.94% | 3 | 23 | 190.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | - | 1 | 195.00 | - | - | - | - | - |
| 1.50 | +0.36 | +31.58% | 10 | 51 | 200.00 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 1 | 103 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.