UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.71 -0.92 (-1.11%) GOLD FUTURES
2,302.90 -54.80 (-2.32%) DOW
37,941.26 -444.83 (-1.16%) Bitcoin GBP
48,113.36 -1,943.70 (-3.88%)
ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.75 | 0.00 | - | 1 | 4 | 1.00 | 0.01 | 0.00 | - | 48 | 268 |
| 5.10 | 0.00 | - | 10 | 2 | 2.00 | 0.16 | 0.00 | - | 1 | 56 |
| 4.17 | 0.00 | - | 120 | 756 | 3.00 | 0.22 | 0.00 | - | 31 | 2,579 |
| 3.34 | 0.00 | - | 1 | 83 | 4.00 | 0.43 | 0.00 | - | 25 | 55 |
| 2.82 | 0.00 | - | 5 | 118 | 5.00 | 0.95 | 0.00 | - | 3 | 1,457 |
| 2.16 | 0.00 | - | 2 | 1,885 | 6.00 | 1.55 | 0.00 | - | 19 | 467 |
| 2.00 | 0.00 | - | 20 | 1,041 | 7.00 | 2.20 | 0.00 | - | 17 | 321 |
| 1.82 | 0.00 | - | 9 | 787 | 8.00 | 3.07 | 0.00 | - | 6 | 487 |
| 1.63 | 0.00 | - | 4 | 191 | 9.00 | 4.11 | 0.00 | - | 12 | 360 |
| 22.00 | 0.00 | - | 60 | 0 | 10.00 | 0.67 | 0.00 | - | 50 | 116 |
| 1.36 | 0.00 | - | 10 | 288 | 11.00 | 5.53 | 0.00 | - | 2 | 71 |
| 1.40 | 0.00 | - | 2 | 553 | 12.00 | 6.25 | 0.00 | - | 4 | 1,394 |
| 2.00 | 0.00 | - | 3 | 359 | 13.00 | 7.38 | 0.00 | - | 2 | 13 |
| 1.10 | 0.00 | - | 4 | 475 | 14.00 | 8.40 | 0.00 | - | 1 | 3 |
| 17.41 | 0.00 | - | 1 | 5 | 15.00 | 0.60 | 0.00 | - | 9 | 49 |
| 0.89 | 0.00 | - | 5 | 72 | 16.00 | 10.38 | 0.00 | - | 2 | 4 |
| 0.78 | 0.00 | - | 1 | 317 | 17.00 | 11.08 | 0.00 | - | 2 | 5 |
| 1.00 | 0.00 | - | 38 | 766 | 18.00 | 12.50 | 0.00 | - | 1 | 10 |
| 0.89 | 0.00 | - | 2 | 4,621 | 19.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 108 | 141 | 20.00 | 2.00 | -0.01 | -0.50% | 1 | 103 |
| 1.03 | 0.00 | - | 93 | 1,971 | 21.00 | 13.39 | 0.00 | - | 2 | 1 |
| 0.67 | 0.00 | - | 2 | 15 | 22.00 | 15.94 | 0.00 | - | 80 | 87 |
| 0.68 | 0.00 | - | 1 | 26 | 23.00 | 14.91 | 0.00 | - | - | 1 |
| 0.93 | 0.00 | - | 1,820 | 1,723 | 24.00 | - | - | - | - | - |
| 10.53 | 0.00 | - | 104 | 114 | 25.00 | 4.80 | +0.50 | +11.63% | 3 | 403 |
| 9.97 | 0.00 | - | 5 | 16 | 26.00 | 5.00 | 0.00 | - | 1 | 11 |
| 0.75 | 0.00 | - | 1 | 27 | 27.00 | 5.74 | 0.00 | - | 10 | 77 |
| 10.73 | 0.00 | - | 4 | 1 | 28.00 | 5.55 | 0.00 | - | 2 | 108 |
| 14.32 | 0.00 | - | 1 | 5 | 29.00 | 6.95 | 0.00 | - | 102 | 106 |
| 8.26 | -0.21 | -2.48% | 4 | 272 | 30.00 | 6.80 | 0.00 | - | 2 | 101 |
| 14.17 | 0.00 | - | 8 | 1 | 31.00 | - | - | - | - | - |
| - | - | - | - | - | 32.00 | 9.59 | 0.00 | - | 3 | 69 |
| 8.25 | 0.00 | - | 1 | 6 | 33.00 | 10.10 | +0.04 | +0.40% | 2 | 116 |
| 7.51 | 0.00 | - | 3 | 26 | 34.00 | 10.85 | +0.93 | +9.38% | 1 | 11 |
| 7.64 | 0.00 | - | 30 | 265 | 35.00 | 11.70 | +0.27 | +2.36% | 2 | 373 |
| 8.67 | 0.00 | - | 1 | 152 | 36.00 | 12.60 | 0.00 | - | 1 | 6 |
| 7.40 | 0.00 | - | 2 | 62 | 37.00 | 11.10 | 0.00 | - | 1 | 4 |
| 6.50 | 0.00 | - | 10 | 45 | 38.00 | 14.35 | +2.45 | +20.59% | 1 | 5 |
| 8.55 | 0.00 | - | 1 | 163 | 39.00 | 14.50 | 0.00 | - | 2 | 11 |
| 6.95 | -0.15 | -2.11% | 77 | 1,334 | 40.00 | 15.90 | 0.00 | - | 4 | 102 |
| 7.75 | 0.00 | - | 10 | 6 | 41.00 | 15.30 | 0.00 | - | 5 | 8 |
| 6.10 | -4.13 | -40.37% | 727 | 52 | 42.00 | 14.50 | 0.00 | - | 2 | 2 |
| 7.50 | 0.00 | - | 5 | 16 | 43.00 | 15.50 | 0.00 | - | - | 1 |
| 7.48 | 0.00 | - | 7 | 4 | 44.00 | 16.50 | 0.00 | - | 3 | 3 |
| 6.25 | -0.50 | -7.41% | 14 | 1,210 | 45.00 | 20.13 | 0.00 | - | 2 | 9 |
| 6.00 | 0.00 | - | 1 | 2 | 47.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 1 | 48.00 | - | - | - | - | - |
| 5.90 | +0.20 | +3.51% | 7 | 981 | 50.00 | 24.07 | 0.00 | - | 1 | 6 |
| 6.00 | 0.00 | - | 1 | 1 | 51.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 4 | 54.00 | - | - | - | - | - |
| 4.93 | 0.00 | - | 1 | 7 | 55.00 | - | - | - | - | - |
| 4.97 | 0.00 | - | 1 | 15 | 60.00 | 32.78 | 0.00 | - | - | 1 |
| 4.75 | +0.25 | +5.56% | 2 | 26 | 65.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 204 | 46 | 70.00 | 42.70 | +0.70 | +1.67% | 2 | 17 |
| 3.70 | +0.24 | +6.94% | 718 | 65 | 75.00 | 42.85 | 0.00 | - | - | 1 |
| 3.90 | +0.45 | +13.04% | 87 | 927 | 80.00 | 52.46 | +0.81 | +1.57% | 4 | 32 |
© 2024 Yahoo. All rights reserved.