UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,399.89 -76.03 (-0.41%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,316.60 +8.00 (+0.35%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,081.75 +619.62 (+1.23%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | - | 13 |
| - | - | - | - | - | 90.00 | 0.31 | 0.00 | - | - | 2 |
| 11.35 | 0.00 | - | 1 | 1 | 93.00 | 0.01 | +0.01 | - | 12 | 23 |
| 11.70 | +11.70 | - | 1 | 50 | 94.00 | 0.07 | 0.00 | - | 1 | 23 |
| 12.20 | +4.28 | +54.04% | 10 | 10 | 95.00 | 0.10 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 96.00 | 0.11 | 0.00 | - | 6 | 3 |
| 6.85 | 0.00 | - | 2 | 1 | 96.50 | 0.15 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 97.00 | 0.04 | -0.18 | -81.82% | 4 | 100 |
| - | - | - | - | - | 98.00 | 0.06 | -0.21 | -77.78% | 5 | 92 |
| - | - | - | - | - | 98.50 | 0.05 | -0.24 | -82.76% | 15 | 99 |
| 4.93 | 0.00 | - | - | 1 | 99.00 | 0.09 | -0.69 | -88.46% | 5 | 84 |
| - | - | - | - | - | 99.50 | 0.91 | +0.91 | - | - | 10 |
| 5.90 | +1.13 | +23.69% | 11 | 10 | 100.00 | 0.12 | -0.57 | -82.61% | 1 | 49 |
| - | - | - | - | - | 100.50 | 0.12 | -1.13 | -90.40% | 2 | 4 |
| 4.41 | 0.00 | - | 2 | 7 | 101.00 | 0.19 | -0.94 | -83.19% | 57 | 14 |
| 2.02 | +2.02 | - | - | 2 | 101.50 | 0.21 | +0.21 | - | 1 | 0 |
| 2.42 | 0.00 | - | 1 | 11 | 102.00 | 0.25 | -0.49 | -66.22% | 2 | 81 |
| 3.50 | +1.30 | +59.09% | 7 | 16 | 102.50 | 0.39 | -0.77 | -66.38% | 76 | 48 |
| 3.79 | +2.64 | +229.57% | 5 | 65 | 103.00 | 0.41 | -0.94 | -69.63% | 12 | 85 |
| 2.66 | +1.49 | +127.35% | 2 | 15 | 103.50 | 0.49 | +0.49 | - | 8 | 10 |
| 2.07 | +0.83 | +66.94% | 20 | 56 | 104.00 | 0.67 | -1.65 | -71.12% | 416 | 169 |
| 2.09 | +0.99 | +90.00% | 22 | 12 | 104.50 | 2.34 | +2.34 | - | - | 10 |
| 1.58 | +0.66 | +71.74% | 128 | 55 | 105.00 | 1.02 | -0.92 | -47.42% | 27 | 31 |
| 1.23 | +1.23 | - | 27 | 20 | 105.50 | 1.26 | +1.26 | - | 10 | 0 |
| 1.07 | +0.19 | +21.59% | 23 | 48 | 106.00 | 1.52 | -4.33 | -74.02% | 27 | 17 |
| 0.86 | -0.14 | -14.00% | 18 | 97 | 106.50 | 1.73 | -4.20 | -70.83% | 3 | 34 |
| 0.65 | +0.41 | +170.83% | 40 | 114 | 107.00 | 1.91 | -3.57 | -65.15% | 4 | 30 |
| 0.56 | +0.37 | +194.74% | 3 | 15 | 107.50 | 2.42 | -3.56 | -59.53% | 25 | 7 |
| 0.34 | +0.19 | +126.67% | 40 | 30 | 108.00 | 2.03 | -3.40 | -62.62% | 10 | 15 |
| 0.29 | +0.11 | +61.11% | 1 | 81 | 108.50 | - | - | - | - | - |
| 0.25 | -0.06 | -19.35% | 11 | 75 | 109.00 | 6.59 | 0.00 | - | 1 | 1 |
| 0.14 | -0.04 | -22.22% | 5 | 34 | 109.50 | 8.50 | 0.00 | - | 2 | 0 |
| 0.09 | -0.11 | -55.00% | 36 | 66 | 110.00 | 8.20 | 0.00 | - | 3 | 14 |
| 0.08 | -2.41 | -96.79% | 1 | 41 | 110.50 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 1 | 92 | 111.00 | - | - | - | - | - |
| 0.06 | -0.54 | -90.00% | 1 | 1 | 112.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 3 | 33 | 113.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 26 | 79 | 113.50 | - | - | - | - | - |
| 0.05 | -0.44 | -89.80% | 3 | 11 | 114.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 24 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 30 | 116.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 3 | 120.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 124.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.