UK markets open in 4 hours 4 minutes
NIKKEI 225
33,440.83 +32.44 (+0.10%) HANG SENG
17,043.81 -310.33 (-1.79%) CRUDE OIL
76.57 +0.16 (+0.21%) GOLD FUTURES
2,044.80 +4.80 (+0.24%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,839.81 +634.27 (+2.17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.35 | 0.00 | - | - | 1 | 35.00 | 0.27 | 0.00 | - | - | 10 |
| 37.10 | 0.00 | - | - | 1 | 36.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | - | 1 | 37.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.15 | 0.00 | - | - | 1 |
| 34.20 | 0.00 | - | - | 1 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 45.00 | 0.47 | 0.00 | - | 10 | 10 |
| 32.35 | 0.00 | - | 1 | 1 | 46.00 | - | - | - | - | - |
| 29.95 | 0.00 | - | 1 | 4 | 47.00 | - | - | - | - | - |
| 29.45 | 0.00 | - | 1 | 2 | 48.00 | - | - | - | - | - |
| 29.10 | 0.00 | - | 1 | 1 | 49.00 | 0.06 | 0.00 | - | - | 1 |
| 27.90 | 0.00 | - | 1 | 1 | 50.00 | 0.12 | 0.00 | - | 6 | 54 |
| 26.30 | 0.00 | - | 1 | 2 | 51.00 | 0.13 | 0.00 | - | - | 0 |
| 25.30 | 0.00 | - | 1 | 2 | 52.00 | 0.17 | 0.00 | - | 2 | 4 |
| 28.40 | 0.00 | - | - | 1 | 53.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 54.00 | 0.17 | 0.00 | - | - | 0 |
| 27.45 | 0.00 | - | - | 1 | 55.00 | 0.01 | 0.00 | - | 1 | 117 |
| 22.25 | 0.00 | - | 1 | 1 | 56.00 | 0.39 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 57.00 | 0.29 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | 9 | 19 |
| 22.08 | 0.00 | - | 50 | 51 | 60.00 | 0.01 | 0.00 | - | 2 | 13,192 |
| - | - | - | - | - | 61.00 | 0.04 | 0.00 | - | 5 | 43 |
| 16.85 | 0.00 | - | - | 4 | 62.00 | 0.06 | 0.00 | - | 2 | 1,968 |
| 13.43 | 0.00 | - | - | 3 | 63.00 | 0.04 | 0.00 | - | 2 | 464 |
| 7.45 | 0.00 | - | - | 30 | 64.00 | 0.09 | 0.00 | - | 1 | 64 |
| 16.90 | 0.00 | - | 1,000 | 604 | 65.00 | 0.06 | 0.00 | - | 3 | 14,312 |
| 16.55 | 0.00 | - | 29 | 22 | 66.00 | 0.05 | 0.00 | - | 1 | 112 |
| 14.74 | 0.00 | - | 20 | 27 | 67.00 | 0.25 | 0.00 | - | 1 | 2,971 |
| 8.55 | 0.00 | - | 2 | 2,520 | 68.00 | 0.05 | 0.00 | - | 6 | 13,843 |
| 13.43 | 0.00 | - | 5 | 50 | 69.00 | 0.01 | -0.02 | -66.67% | 2 | 4,216 |
| 12.71 | 0.00 | - | 3 | 1,047 | 70.00 | 0.03 | 0.00 | - | 11 | 6,847 |
| 11.34 | 0.00 | - | 1 | 264 | 71.00 | 0.04 | -0.71 | -94.67% | 1 | 533 |
| 10.87 | 0.00 | - | 17 | 273 | 72.00 | 0.07 | 0.00 | - | 1 | 6,652 |
| 9.60 | 0.00 | - | 24 | 630 | 73.00 | 0.09 | -0.01 | -10.00% | 106 | 4,135 |
| 8.58 | 0.00 | - | 1 | 200 | 74.00 | 0.12 | +0.01 | +9.09% | 459 | 1,305 |
| 7.46 | 0.00 | - | 20 | 2,234 | 75.00 | 0.11 | -0.02 | -15.38% | 1 | 17,231 |
| 6.20 | -0.57 | -8.42% | 4 | 778 | 76.00 | 0.20 | -0.02 | -9.09% | 9 | 4,353 |
| 5.93 | 0.00 | - | 2 | 1,183 | 77.00 | 0.29 | +0.02 | +7.41% | 3 | 8,064 |
| - | - | - | - | - | 77.50 | 0.28 | -0.07 | -20.00% | 8 | 3 |
| 4.71 | -0.36 | -7.10% | 1 | 871 | 78.00 | 0.37 | -0.05 | -11.90% | 7 | 4,113 |
| 4.70 | 0.00 | - | - | 1 | 78.50 | 0.66 | 0.00 | - | - | 1 |
| 3.60 | -0.42 | -10.45% | 4 | 796 | 79.00 | 0.46 | -0.06 | -11.54% | 20 | 1,335 |
| - | - | - | - | - | 79.50 | 0.77 | 0.00 | - | - | 11 |
| 3.20 | -0.20 | -5.88% | 1 | 6,971 | 80.00 | 0.75 | +0.08 | +11.94% | 3 | 8,120 |
| - | - | - | - | - | 80.50 | 0.84 | -0.12 | -12.50% | 6 | 6 |
| 2.25 | -0.39 | -14.77% | 11 | 327 | 81.00 | 1.12 | +0.11 | +10.89% | 7 | 336 |
| 2.09 | -0.12 | -5.43% | 1 | 146 | 81.50 | 1.38 | 0.00 | - | 11 | 66 |
| 1.66 | -0.38 | -18.63% | 15 | 1,874 | 82.00 | 1.54 | +0.26 | +20.31% | 215 | 2,167 |
| 1.43 | -0.21 | -12.80% | 86 | 140 | 82.50 | 1.65 | +0.11 | +7.14% | 21 | 380 |
| 1.21 | -0.28 | -18.79% | 479 | 2,047 | 83.00 | 2.10 | +0.32 | +17.98% | 8 | 87 |
| 0.80 | -0.31 | -27.93% | 167 | 4,526 | 84.00 | 2.55 | -0.08 | -3.04% | 1 | 4,807 |
| 0.61 | -0.15 | -19.74% | 1 | 1,469 | 85.00 | 3.00 | 0.00 | - | 4 | 309 |
| 0.35 | -0.15 | -30.00% | 3 | 9,369 | 86.00 | 4.25 | 0.00 | - | 6 | 9 |
| 0.33 | 0.00 | - | 5 | 3,404 | 87.00 | 4.90 | 0.00 | - | 2 | 113 |
| 0.45 | 0.00 | - | 2 | 174 | 88.00 | 6.60 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 40 | 2,863 | 89.00 | 6.73 | 0.00 | - | 150 | 150 |
| 0.07 | 0.00 | - | 1 | 4,646 | 90.00 | 12.45 | 0.00 | - | 2 | 1 |
| 0.14 | 0.00 | - | 5 | 98 | 91.00 | 21.56 | 0.00 | - | 750 | 0 |
| 0.07 | 0.00 | - | 1 | 5,992 | 92.00 | 14.73 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 12 | 286 | 93.00 | 14.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 385 | 94.00 | 16.85 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 2 | 741 | 95.00 | 16.97 | 0.00 | - | 1 | 3 |
| 0.14 | 0.00 | - | 2 | 37 | 96.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 37 | 97.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 25 | 98.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 31 | 99.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 38 | 100.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 101.00 | 20.70 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 2 | 102.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 103.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 2 | 106.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.