UK markets open in 6 hours 37 minutes
NIKKEI 225
28,661.55 +114.57 (+0.40%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.74 -0.35 (-0.38%) GOLD FUTURES
1,815.10 -0.40 (-0.02%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
19,987.14 -198.25 (-0.98%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.24 | 0.00 | - | 1 | 1 | 26.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 30.00 | 0.20 | 0.00 | - | 24 | 2,059 |
| - | - | - | - | - | 31.00 | 0.20 | 0.00 | - | 2 | 122 |
| - | - | - | - | - | 32.00 | 0.15 | 0.00 | - | - | 92 |
| - | - | - | - | - | 35.00 | 0.15 | 0.00 | - | 3 | 57 |
| 17.39 | 0.00 | - | - | 1 | 36.00 | 0.35 | 0.00 | - | - | 1 |
| 18.27 | 0.00 | - | - | 0 | 37.00 | 0.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 38.00 | 0.16 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 39.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 40.00 | 0.05 | 0.00 | - | 2 | 2,907 |
| - | - | - | - | - | 41.00 | 0.80 | 0.00 | - | 8 | 500 |
| - | - | - | - | - | 42.00 | 0.15 | 0.00 | - | 1 | 8,397 |
| - | - | - | - | - | 43.00 | 0.36 | 0.00 | - | 3 | 16 |
| 11.79 | 0.00 | - | 2 | 0 | 44.00 | 0.20 | 0.00 | - | 1 | 1,499 |
| 16.80 | 0.00 | - | 59 | 101 | 45.00 | 0.13 | -0.01 | -7.14% | 15 | 2,090 |
| - | - | - | - | - | 46.00 | 0.35 | 0.00 | - | 222 | 2,395 |
| 14.75 | 0.00 | - | 2 | 0 | 47.00 | 0.24 | 0.00 | - | 100 | 6,324 |
| - | - | - | - | - | 48.00 | 0.15 | -0.16 | -51.61% | 30 | 1,155 |
| 16.29 | 0.00 | - | 5 | 348 | 49.00 | 0.15 | 0.00 | - | 3 | 72 |
| 16.69 | +5.29 | +46.40% | 5 | 31 | 50.00 | 0.10 | -0.10 | -50.00% | 15 | 4,645 |
| 14.30 | 0.00 | - | - | 1 | 51.00 | 0.28 | 0.00 | - | 1 | 1,291 |
| 8.20 | 0.00 | - | 2 | 4 | 52.00 | 0.14 | -0.06 | -30.00% | 10 | 12,230 |
| 12.53 | 0.00 | - | 1 | 59 | 53.00 | 0.19 | 0.00 | - | 5 | 1,185 |
| 11.65 | 0.00 | - | 1 | 37 | 54.00 | 0.32 | 0.00 | - | 5 | 222 |
| 11.45 | +0.70 | +6.51% | 1 | 166 | 55.00 | 0.20 | -0.05 | -20.00% | 16 | 10,169 |
| 9.45 | 0.00 | - | 3 | 45 | 56.00 | 0.34 | 0.00 | - | 5 | 200 |
| 7.61 | 0.00 | - | 3 | 4 | 57.00 | 0.30 | -0.15 | -33.33% | 51 | 327 |
| 8.25 | 0.00 | - | 2 | 27 | 58.00 | 0.40 | -0.10 | -20.00% | 9 | 2,657 |
| 6.99 | 0.00 | - | 1 | 238 | 59.00 | 0.47 | -0.13 | -21.67% | 21 | 530 |
| 6.98 | +0.18 | +2.65% | 6 | 1,089 | 60.00 | 0.57 | -0.13 | -18.57% | 92 | 8,713 |
| 5.65 | 0.00 | - | 2 | 82 | 61.00 | 0.65 | -0.25 | -27.78% | 6 | 6,242 |
| 4.52 | 0.00 | - | 1 | 317 | 62.00 | 0.90 | -0.15 | -14.29% | 41 | 2,684 |
| 4.46 | +0.06 | +1.36% | 6 | 2,203 | 63.00 | 1.25 | 0.00 | - | 10 | 427 |
| 3.70 | -0.20 | -5.13% | 5 | 192 | 64.00 | 1.37 | -0.28 | -16.97% | 31 | 700 |
| 3.20 | +0.48 | +17.65% | 34 | 1,226 | 65.00 | 1.55 | -0.50 | -24.39% | 52 | 2,026 |
| 2.35 | +0.25 | +11.90% | 2 | 764 | 66.00 | 1.99 | -0.49 | -19.76% | 8 | 64 |
| 1.85 | +0.19 | +11.45% | 3 | 707 | 67.00 | 3.10 | 0.00 | - | 6 | 23 |
| 1.58 | -0.02 | -1.25% | 8 | 280 | 68.00 | 5.62 | 0.00 | - | 1 | 166 |
| 1.12 | +0.37 | +49.33% | 94 | 612 | 69.00 | 5.90 | 0.00 | - | 2 | 190 |
| 0.80 | +0.08 | +11.11% | 53 | 4,868 | 70.00 | 4.50 | -0.03 | -0.66% | 37 | 314 |
| 0.60 | +0.33 | +122.22% | 93 | 57 | 71.00 | 5.65 | 0.00 | - | 8 | 26 |
| 0.33 | -0.07 | -17.50% | 1 | 126 | 72.00 | 12.70 | 0.00 | - | 1 | 3 |
| 0.27 | +0.07 | +35.00% | 1 | 476 | 73.00 | 14.80 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 3 | 8 | 74.00 | 20.06 | 0.00 | - | 4 | 5 |
| 0.10 | 0.00 | - | 9 | 37 | 75.00 | 21.03 | 0.00 | - | 3 | 20 |
| 4.08 | 0.00 | - | 1 | 1 | 76.00 | 9.74 | -0.55 | -5.34% | 2 | 3 |
| 0.10 | 0.00 | - | 2 | 4 | 77.00 | 11.70 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 1 | 142 | 78.00 | 15.56 | 0.00 | - | 19 | 0 |
| 3.09 | 0.00 | - | 1 | 0 | 79.00 | 11.62 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 3 | 80.00 | 17.50 | 0.00 | - | 5 | 2 |
| 1.65 | 0.00 | - | - | 3 | 82.00 | 21.65 | 0.00 | - | 5 | 5 |
| 0.70 | 0.00 | - | 6 | 3 | 84.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 10 | 85.00 | 23.50 | 0.00 | - | 4 | 4 |
| 0.45 | 0.00 | - | 2 | 3 | 86.00 | - | - | - | - | - |
| - | - | - | - | - | 88.00 | 14.64 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 8 | 14 | 90.00 | 18.80 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 94.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 60 | 80 | 95.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
