UK markets open in 6 hours 49 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.41 -0.52 (-0.63%) GOLD FUTURES
2,303.30 +0.40 (+0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,621.00 -2,373.09 (-4.65%)
ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | 0.00 | - | 46 | 91 | 5.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 3 | 5.50 | 0.20 | 0.00 | - | 35 | 35 |
| 1.39 | 0.00 | - | 77 | 381 | 6.00 | 0.41 | 0.00 | - | 59 | 194 |
| 1.12 | 0.00 | - | 99 | 348 | 6.50 | 0.71 | 0.00 | - | 321 | 201 |
| 0.89 | 0.00 | - | 1,922 | 3,263 | 7.00 | 0.99 | 0.00 | - | 188 | 354 |
| 0.81 | 0.00 | - | 24 | 25 | 7.50 | 1.38 | 0.00 | - | 16 | 100 |
| 0.72 | 0.00 | - | 130 | 3,126 | 8.00 | 1.77 | 0.00 | - | 14 | 69 |
| 0.81 | 0.00 | - | 31 | 78 | 8.50 | 2.39 | 0.00 | - | 10 | 100 |
| 0.62 | 0.00 | - | 133 | 142 | 9.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 31 | 65 | 10.00 | 3.74 | 0.00 | - | 6 | 7 |
| 0.45 | 0.00 | - | 104 | 132 | 10.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 34 | 91 | 14.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 6 | 25.00 | 0.12 | -0.02 | -14.29% | 99 | 140 |
| 7.82 | 0.00 | - | - | 50 | 26.00 | - | - | - | - | - |
| 7.57 | 0.00 | - | - | 15 | 27.00 | 0.38 | -0.01 | -2.56% | 2 | 5 |
| - | - | - | - | - | 28.00 | 0.60 | -0.15 | -20.00% | 7 | 22 |
| 4.60 | -0.15 | -3.16% | 1 | 1 | 29.00 | 1.05 | +0.27 | +34.62% | 3 | 33 |
| 3.06 | 0.00 | - | 2 | 132 | 30.00 | 1.54 | -0.13 | -7.78% | 17 | 175 |
| - | - | - | - | - | 30.50 | 2.03 | -0.01 | -0.49% | 1 | 28 |
| 3.41 | +0.06 | +1.79% | 1 | 17 | 31.00 | 2.17 | -0.20 | -8.44% | 3 | 9 |
| - | - | - | - | - | 31.50 | 2.45 | -0.04 | -1.61% | 2 | 23 |
| 2.79 | +0.23 | +8.98% | 16 | 63 | 32.00 | 2.92 | -0.03 | -1.02% | 2 | 121 |
| 3.14 | +0.38 | +13.77% | 18 | 47 | 32.50 | 3.06 | -0.24 | -7.27% | 1 | 6 |
| 2.65 | +0.42 | +18.83% | 1 | 158 | 33.00 | 3.20 | -0.50 | -13.51% | 2 | 132 |
| 2.54 | +0.04 | +1.60% | 6 | 212 | 33.50 | 4.00 | +0.03 | +0.76% | 1 | 7 |
| 2.61 | 0.00 | - | 2 | 19 | 34.00 | 4.35 | 0.00 | - | 7 | 108 |
| 2.01 | -0.55 | -21.48% | 32 | 200 | 34.50 | 4.77 | 0.00 | - | 1 | 0 |
| 2.44 | +0.61 | +33.33% | 34 | 1,655 | 35.00 | 4.61 | -0.39 | -7.80% | 2 | 60 |
| 2.32 | 0.00 | - | 4 | 4 | 35.50 | 5.62 | 0.00 | - | 2 | 4 |
| 1.70 | 0.00 | - | 1 | 47 | 36.00 | 5.92 | 0.00 | - | 14 | 15 |
| 2.00 | +0.23 | +12.99% | 2 | 38 | 36.50 | 5.41 | 0.00 | - | 1 | 4 |
| 1.63 | +0.04 | +2.52% | 2 | 166 | 37.00 | 6.75 | 0.00 | - | 20 | 25 |
| 7.40 | 0.00 | - | 112 | 112 | 37.50 | - | - | - | - | - |
| 1.39 | 0.00 | - | 2 | 76 | 38.00 | 6.34 | 0.00 | - | 4 | 5 |
| 7.00 | 0.00 | - | 2 | 33 | 38.50 | 6.15 | 0.00 | - | 1 | 4 |
| 1.51 | -2.03 | -57.34% | 20 | 49 | 39.00 | 5.73 | 0.00 | - | 4 | 14 |
| 1.79 | 0.00 | - | 1 | 4 | 39.50 | 8.00 | 0.00 | - | 1 | 4 |
| 1.40 | +0.10 | +7.69% | 68 | 182 | 40.00 | 7.23 | 0.00 | - | 42 | 53 |
| 1.30 | 0.00 | - | 1 | 5 | 40.50 | 9.77 | 0.00 | - | 1 | 1 |
| 1.40 | +0.04 | +2.94% | 1 | 7 | 41.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 7 | 41.50 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 71 | 42.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 46 | 42.50 | - | - | - | - | - |
| 1.12 | +0.09 | +8.74% | 2 | 28 | 43.00 | 8.10 | 0.00 | - | 3 | 6 |
| 1.40 | 0.00 | - | 10 | 35 | 44.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 6 | 9 | 44.50 | - | - | - | - | - |
| 1.07 | +0.02 | +1.90% | 11 | 423 | 45.00 | - | - | - | - | - |
| 0.86 | -0.33 | -27.73% | 5 | 74 | 46.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 3 | 3 | 47.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 18 | 48.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | - | 6 | 49.00 | - | - | - | - | - |
| 0.74 | +0.02 | +2.78% | 7 | 33 | 50.00 | 16.82 | 0.00 | - | - | 2 |
| 2.13 | 0.00 | - | - | 6 | 51.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | - | 10 | 54.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 13 | 55.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 1 | 26 | 60.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 20 | 65.00 | - | - | - | - | - |
| 0.23 | +0.16 | +228.57% | 27 | 41 | 70.00 | - | - | - | - | - |
| 0.22 | -0.26 | -54.17% | 38 | 27 | 75.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 44 | 180 | 80.00 | 47.40 | 0.00 | - | 4 | 6 |
© 2024 Yahoo. All rights reserved.