UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.08 -0.55 (-0.67%) GOLD FUTURES
2,307.40 -50.30 (-2.13%) DOW
37,992.83 -393.26 (-1.02%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.21 | 0.00 | - | 1 | 1 | 4.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 8 | 5.00 | 0.01 | 0.00 | - | 4 | 18 |
| 1.58 | 0.00 | - | 10 | 41 | 5.50 | 0.10 | 0.00 | - | 4 | 18 |
| 1.10 | 0.00 | - | 40 | 1,531 | 6.00 | 0.23 | 0.00 | - | 74 | 207 |
| 1.01 | 0.00 | - | 20 | 647 | 6.50 | 0.44 | 0.00 | - | 267 | 689 |
| 0.80 | 0.00 | - | 1,516 | 1,197 | 7.00 | 0.85 | 0.00 | - | 159 | 235 |
| 0.79 | 0.00 | - | 39 | 1,148 | 7.50 | 1.10 | 0.00 | - | 67 | 208 |
| 0.52 | 0.00 | - | 3,908 | 7,348 | 8.00 | 1.62 | 0.00 | - | 10 | 61 |
| 0.56 | 0.00 | - | 54 | 187 | 8.50 | - | - | - | - | - |
| 0.45 | 0.00 | - | 86 | 227 | 9.00 | 2.40 | 0.00 | - | 8 | 8 |
| 0.37 | 0.00 | - | 34 | 478 | 9.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 32 | 621 | 10.00 | 3.73 | 0.00 | - | 10 | 20 |
| 0.29 | 0.00 | - | 3 | 384 | 10.50 | 4.40 | 0.00 | - | 2 | 2 |
| 0.30 | 0.00 | - | 17 | 378 | 11.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 34 | 11.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 126 | 405 | 12.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 50 | 112 | 12.50 | 6.00 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 24 | 1,073 | 13.00 | 6.14 | 0.00 | - | 15 | 15 |
| 0.17 | 0.00 | - | 13 | 61 | 14.00 | - | - | - | - | - |
| 7.27 | 0.00 | - | 1 | 3 | 25.00 | 0.03 | +0.02 | +200.00% | 50 | 442 |
| - | - | - | - | - | 26.00 | 0.03 | +0.02 | +200.00% | 34 | 39 |
| 5.70 | +0.08 | +1.42% | 122 | 36 | 27.00 | 0.07 | -0.02 | -22.22% | 41 | 133 |
| 4.61 | +0.51 | +12.44% | 12 | 19 | 28.00 | 0.20 | +0.01 | +5.26% | 157 | 65 |
| 3.73 | 0.00 | - | 23 | 21 | 29.00 | 0.31 | -0.03 | -8.82% | 1 | 99 |
| 2.75 | +0.35 | +14.58% | 105 | 88 | 30.00 | 0.66 | +0.07 | +11.86% | 39 | 233 |
| 2.99 | +0.96 | +47.29% | 13 | 31 | 30.50 | 0.75 | -0.10 | -11.76% | 18 | 198 |
| 2.32 | -0.20 | -7.94% | 23 | 23 | 31.00 | 1.08 | +0.15 | +16.13% | 34 | 158 |
| 1.85 | +0.13 | +7.56% | 59 | 78 | 31.50 | 1.15 | -0.17 | -12.88% | 5 | 55 |
| 1.85 | +0.41 | +28.47% | 323 | 231 | 32.00 | 1.60 | +0.06 | +3.90% | 89 | 110 |
| 1.65 | +0.01 | +0.61% | 113 | 66 | 32.50 | 2.02 | +0.22 | +12.22% | 30 | 98 |
| 1.44 | -0.11 | -7.10% | 78 | 83 | 33.00 | 1.90 | -0.50 | -20.83% | 11 | 48 |
| 1.33 | +0.22 | +19.82% | 22 | 79 | 33.50 | 2.90 | 0.00 | - | 5 | 8 |
| 1.12 | +0.07 | +6.67% | 46 | 237 | 34.00 | 2.68 | -0.57 | -17.54% | 7 | 40 |
| 1.03 | +0.27 | +35.53% | 21 | 124 | 34.50 | 3.18 | -0.22 | -6.47% | 46 | 38 |
| 0.97 | +0.08 | +8.99% | 143 | 318 | 35.00 | 3.70 | -0.15 | -3.90% | 1 | 220 |
| 1.06 | +0.34 | +47.22% | 20 | 4 | 35.50 | 4.10 | 0.00 | - | 25 | 36 |
| 0.96 | +0.16 | +20.00% | 14 | 168 | 36.00 | 4.34 | -0.56 | -11.43% | 17 | 53 |
| 0.61 | 0.00 | - | 9 | 42 | 36.50 | 4.55 | 0.00 | - | 7 | 13 |
| 0.82 | +0.17 | +26.15% | 28 | 141 | 37.00 | 5.32 | 0.00 | - | 13 | 55 |
| 0.75 | +0.20 | +36.36% | 12 | 16 | 37.50 | 5.70 | -0.07 | -1.21% | 5 | 5 |
| 0.67 | +0.16 | +31.37% | 29 | 253 | 38.00 | 6.44 | -0.36 | -5.29% | 20 | 141 |
| 0.50 | 0.00 | - | 12 | 117 | 38.50 | 6.33 | 0.00 | - | 1 | 16 |
| 0.57 | +0.12 | +26.67% | 17 | 85 | 39.00 | 4.14 | 0.00 | - | 2 | 27 |
| 0.45 | -0.02 | -4.26% | 14 | 190 | 39.50 | 7.71 | -0.54 | -6.55% | 1 | 41 |
| 0.54 | +0.08 | +17.39% | 42 | 297 | 40.00 | 8.55 | 0.00 | - | 18 | 84 |
| 0.51 | +0.07 | +15.91% | 7 | 60 | 40.50 | 8.05 | 0.00 | - | 1 | 3 |
| 0.37 | 0.00 | - | 3 | 77 | 41.00 | 9.55 | 0.00 | - | 4 | 13 |
| 0.34 | 0.00 | - | 8 | 15 | 41.50 | - | - | - | - | - |
| 0.30 | -0.04 | -11.76% | 1 | 32 | 42.00 | 10.10 | 0.00 | - | 1 | 21 |
| 0.30 | 0.00 | - | 4 | 15 | 42.50 | 9.85 | 0.00 | - | - | 2 |
| 0.31 | 0.00 | - | 2 | 16 | 43.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 11 | 43.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 15 | 32 | 44.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 2 | 6 | 44.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 27 | 74 | 45.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 5 | 46.00 | - | - | - | - | - |
| 0.24 | +0.03 | +14.29% | 4 | 19 | 47.00 | - | - | - | - | - |
| 0.20 | +0.01 | +5.26% | 5 | 76 | 48.00 | 16.67 | +0.37 | +2.27% | 6 | 21 |
| 0.14 | 0.00 | - | 1 | 3 | 49.00 | - | - | - | - | - |
| 0.16 | -0.04 | -20.00% | 447 | 233 | 50.00 | 16.70 | 0.00 | - | 33 | 20 |
| 0.18 | 0.00 | - | 2 | 53 | 51.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 88 | 52.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 1 | 3 | 53.00 | - | - | - | - | - |
| 0.16 | -0.04 | -20.00% | 8 | 35 | 54.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 64 | 104 | 55.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 30 | 150 | 60.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 10 | 22 | 65.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 37 | 70.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 76 | 75.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 26 | 527 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.