UK markets open in 6 hours 53 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,667.13 -1,703.92 (-3.52%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.90 | 0.00 | - | 2 | 2 | 75.00 | 0.04 | 0.00 | - | 14 | 21 |
| 25.92 | 0.00 | - | - | 2 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 81.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 1 | 1 |
| 20.15 | 0.00 | - | - | 3 | 83.00 | - | - | - | - | - |
| - | - | - | - | - | 84.00 | 0.17 | 0.00 | - | 5,000 | 6,386 |
| 18.62 | 0.00 | - | 6 | 4 | 85.00 | 0.08 | +0.02 | +33.33% | 10 | 840 |
| - | - | - | - | - | 86.00 | 0.26 | 0.00 | - | - | 70 |
| 16.16 | -0.74 | -4.38% | 8 | 21 | 87.00 | 0.27 | 0.00 | - | 1 | 1 |
| 21.79 | 0.00 | - | 1 | 1 | 88.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 89.00 | 0.06 | 0.00 | - | 1 | 0 |
| 14.37 | 0.00 | - | 1 | 12 | 90.00 | 0.12 | +0.02 | +20.00% | 20 | 9,134 |
| 18.37 | 0.00 | - | - | 1 | 91.00 | 0.10 | 0.00 | - | 3 | 5 |
| 13.35 | 0.00 | - | 2 | 2 | 92.00 | 0.14 | 0.00 | - | 2 | 11 |
| 11.21 | 0.00 | - | 1 | 2 | 93.00 | 0.15 | -0.03 | -16.67% | 2 | 16 |
| 10.88 | +2.64 | +32.04% | 1 | 13 | 94.00 | 0.35 | +0.08 | +29.63% | 6 | 4,060 |
| 8.52 | -0.06 | -0.70% | 1 | 414 | 95.00 | 0.46 | +0.10 | +27.78% | 75 | 5,599 |
| 7.25 | +0.25 | +3.57% | 3 | 23 | 96.00 | 0.28 | -0.12 | -30.00% | 3 | 2,346 |
| 6.20 | 0.00 | - | 1 | 12 | 97.00 | 0.48 | +0.12 | +33.33% | 4 | 83 |
| 5.10 | 0.00 | - | 2 | 124 | 98.00 | 0.52 | -0.20 | -27.78% | 10 | 2,082 |
| 4.90 | 0.00 | - | - | 1 | 98.50 | 0.50 | -0.30 | -37.50% | 10 | 119 |
| 6.27 | -0.03 | -0.48% | 5 | 20 | 99.00 | 1.04 | +0.49 | +89.09% | 2 | 538 |
| 4.25 | 0.00 | - | - | 4 | 99.50 | 0.68 | 0.00 | - | 82 | 77 |
| 3.60 | -1.33 | -26.98% | 2 | 160 | 100.00 | 1.09 | +0.03 | +2.83% | 51 | 10,324 |
| 5.10 | 0.00 | - | 21 | 64 | 100.50 | 0.84 | 0.00 | - | 15 | 55 |
| 3.88 | 0.00 | - | 3 | 875 | 101.00 | 0.92 | -0.45 | -32.85% | 31 | 548 |
| 2.43 | -1.13 | -31.74% | 10 | 331 | 101.50 | 1.47 | -0.05 | -3.29% | 524 | 31 |
| 3.10 | -0.70 | -18.42% | 209 | 334 | 102.00 | 1.22 | 0.00 | - | 26 | 251 |
| 2.18 | -0.46 | -17.42% | 220 | 103 | 102.50 | 2.60 | +1.27 | +95.49% | 21 | 93 |
| 1.82 | -0.79 | -30.27% | 31 | 320 | 103.00 | 1.50 | -0.65 | -30.23% | 21 | 5,272 |
| 2.01 | -0.74 | -26.91% | 8 | 77 | 103.50 | 2.08 | 0.00 | - | 2 | 131 |
| 2.28 | +0.24 | +11.76% | 13 | 300 | 104.00 | 3.50 | +1.54 | +78.57% | 1 | 469 |
| 1.42 | -0.39 | -21.55% | 202 | 28 | 104.50 | 3.90 | +1.69 | +76.47% | 14 | 137 |
| 1.16 | -0.27 | -18.88% | 5 | 871 | 105.00 | 3.22 | -0.03 | -0.92% | 131 | 4,422 |
| 1.86 | 0.00 | - | 1 | 24 | 105.50 | - | - | - | - | - |
| 1.24 | +0.06 | +5.08% | 99 | 244 | 106.00 | 3.45 | 0.00 | - | 16 | 2,323 |
| 0.78 | -0.26 | -25.00% | 73 | 11 | 106.50 | - | - | - | - | - |
| 1.05 | +0.17 | +19.32% | 6 | 132 | 107.00 | 3.61 | -0.51 | -12.38% | 2 | 59 |
| 0.76 | +0.10 | +15.15% | 6 | 655 | 108.00 | 8.38 | 0.00 | - | 3 | 242 |
| 0.38 | -0.25 | -39.68% | 8 | 320 | 109.00 | 8.60 | 0.00 | - | 1 | 135 |
| 0.20 | -0.26 | -56.52% | 2 | 2,165 | 110.00 | 7.05 | 0.00 | - | 2 | 58 |
| 0.14 | -0.21 | -60.00% | 1 | 256 | 111.00 | 10.00 | 0.00 | - | 5 | 9 |
| 0.21 | 0.00 | - | 1 | 223 | 112.00 | 4.97 | 0.00 | - | 4 | 7 |
| 0.06 | 0.00 | - | 1 | 146 | 113.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 7 | 11 | 114.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 110 | 115.00 | 13.95 | 0.00 | - | 43 | 0 |
| 0.08 | 0.00 | - | 1 | 43 | 116.00 | 15.00 | 0.00 | - | 130 | 0 |
| 0.04 | 0.00 | - | 2 | 94 | 117.00 | 9.69 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1 | 40 | 118.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 137 | 119.00 | - | - | - | - | - |
| 0.07 | +0.05 | +250.00% | 3 | 1,118 | 120.00 | 18.83 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 3 | 9 | 121.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 1,010 | 122.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 48 | 123.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 125.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 1 | 130.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.