UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,079.67 -2,218.04 (-4.41%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | 0.00 | - | 61 | 60 | 40.00 | 0.01 | 0.00 | - | 1 | 7 |
| 40.05 | 0.00 | - | - | 39 | 45.00 | 0.02 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 55.00 | 0.07 | 0.00 | - | 13 | 133 |
| 35.42 | 0.00 | - | - | 3 | 60.00 | 0.02 | 0.00 | - | 5 | 2,342 |
| - | - | - | - | - | 61.00 | 0.09 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 1 | 80 |
| 44.94 | 0.00 | - | 6 | 36 | 63.00 | 0.07 | 0.00 | - | 4 | 34 |
| 33.69 | 0.00 | - | 1 | 0 | 64.00 | 0.10 | 0.00 | - | 20 | 26 |
| 46.70 | 0.00 | - | 25 | 90 | 65.00 | 0.10 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 66.00 | 0.05 | 0.00 | - | 2 | 803 |
| 28.75 | 0.00 | - | 1 | 1 | 67.00 | 0.20 | 0.00 | - | 2 | 97 |
| 28.75 | 0.00 | - | - | 1 | 68.00 | 0.02 | 0.00 | - | 3,200 | 3,263 |
| 28.15 | 0.00 | - | 2 | 2 | 69.00 | 0.10 | 0.00 | - | 2 | 68 |
| 32.11 | 0.00 | - | 10 | 35 | 70.00 | 0.07 | 0.00 | - | 2 | 253 |
| 34.98 | 0.00 | - | 5 | 12 | 71.00 | 0.43 | 0.00 | - | 5 | 615 |
| 39.00 | 0.00 | - | 5 | 39 | 72.00 | 0.18 | 0.00 | - | 1 | 59 |
| 34.49 | 0.00 | - | 20 | 24 | 73.00 | 0.10 | 0.00 | - | 2 | 902 |
| 25.40 | 0.00 | - | 1 | 124 | 74.00 | 0.16 | 0.00 | - | 1 | 43 |
| 29.26 | 0.00 | - | 5 | 546 | 75.00 | 0.23 | 0.00 | - | 22 | 2,672 |
| 22.30 | 0.00 | - | 1 | 12 | 76.00 | 1.20 | 0.00 | - | 10 | 33 |
| 21.19 | 0.00 | - | 1 | 5 | 77.00 | 0.21 | 0.00 | - | 2 | 50 |
| 23.83 | 0.00 | - | 1 | 11 | 78.00 | 0.16 | 0.00 | - | 7 | 106 |
| 21.29 | 0.00 | - | 1 | 16 | 79.00 | 0.16 | 0.00 | - | 1 | 171 |
| 21.00 | 0.00 | - | 1 | 59 | 80.00 | 0.13 | -0.12 | -48.00% | 1 | 6,048 |
| 25.45 | 0.00 | - | 2 | 223 | 81.00 | 0.44 | 0.00 | - | 1 | 308 |
| 23.08 | 0.00 | - | 1 | 164 | 82.00 | 0.39 | 0.00 | - | 2 | 2,089 |
| 15.85 | 0.00 | - | 1 | 142 | 83.00 | 0.20 | -0.24 | -54.55% | 1 | 1,091 |
| 15.15 | 0.00 | - | 1 | 2 | 84.00 | 0.33 | 0.00 | - | 30 | 355 |
| 19.10 | -0.54 | -2.75% | 6 | 110 | 85.00 | 0.27 | -0.12 | -30.77% | 160 | 9,429 |
| 17.25 | 0.00 | - | 6 | 294 | 86.00 | 0.30 | -0.45 | -60.00% | 4 | 104 |
| 24.10 | 0.00 | - | 1 | 413 | 87.00 | 0.31 | 0.00 | - | 1 | 196 |
| 20.00 | 0.00 | - | 1 | 39 | 88.00 | 0.35 | 0.00 | - | 18 | 442 |
| 23.00 | 0.00 | - | 1 | 89 | 89.00 | 0.37 | 0.00 | - | 1 | 1,099 |
| 15.12 | 0.00 | - | 1 | 489 | 90.00 | 0.50 | +0.04 | +8.70% | 1 | 7,875 |
| 16.19 | 0.00 | - | 2 | 115 | 91.00 | 0.52 | 0.00 | - | 10 | 523 |
| 11.00 | 0.00 | - | 1 | 4 | 92.00 | 0.69 | +0.14 | +25.45% | 1 | 1,831 |
| 12.74 | 0.00 | - | 1 | 3 | 93.00 | 1.06 | 0.00 | - | 1 | 228 |
| 10.03 | 0.00 | - | 16 | 744 | 94.00 | 0.93 | -0.34 | -26.77% | 1 | 78 |
| 10.44 | 0.00 | - | 8 | 4,685 | 95.00 | 1.09 | +0.12 | +12.37% | 19 | 4,315 |
| 8.10 | 0.00 | - | 26 | 28 | 96.00 | 1.26 | +0.27 | +27.27% | 3 | 114 |
| 6.20 | 0.00 | - | 6 | 10 | 97.00 | 1.28 | +0.10 | +8.47% | 5 | 273 |
| 8.75 | 0.00 | - | 1 | 54 | 98.00 | 1.74 | +0.44 | +33.85% | 3 | 1,957 |
| 7.60 | +1.22 | +19.12% | 58 | 758 | 99.00 | 2.05 | +0.53 | +34.87% | 4 | 175 |
| 6.92 | 0.00 | - | 1 | 7,151 | 100.00 | 2.43 | +0.55 | +29.26% | 14 | 8,053 |
| 4.90 | 0.00 | - | 1 | 23 | 101.00 | 2.73 | +0.68 | +33.17% | 2 | 292 |
| 4.15 | 0.00 | - | 5 | 85 | 102.00 | 3.21 | +0.68 | +26.88% | 1 | 203 |
| 4.10 | -0.81 | -16.50% | 12 | 1,165 | 103.00 | 3.43 | +0.50 | +17.06% | 8 | 1,329 |
| 4.29 | 0.00 | - | 2 | 131 | 104.00 | 3.55 | +0.35 | +10.94% | 2 | 224 |
| 3.15 | -0.60 | -16.00% | 20 | 6,891 | 105.00 | 4.30 | +0.55 | +14.67% | 27 | 553 |
| 3.29 | 0.00 | - | 11 | 342 | 106.00 | 4.20 | 0.00 | - | 83 | 224 |
| 2.32 | -0.44 | -15.94% | 31 | 557 | 107.00 | 6.58 | 0.00 | - | 2 | 177 |
| 2.33 | 0.00 | - | 3 | 5,258 | 108.00 | 6.14 | -1.21 | -16.46% | 1 | 104 |
| 1.61 | -0.39 | -19.50% | 38 | 135 | 109.00 | 6.05 | 0.00 | - | 11 | 55 |
| 1.33 | -0.13 | -8.90% | 21 | 536 | 110.00 | 6.68 | 0.00 | - | 5 | 169 |
| 1.16 | -0.21 | -15.33% | 6 | 657 | 111.00 | 10.10 | 0.00 | - | 1 | 6 |
| 0.93 | -0.21 | -18.42% | 1 | 207 | 112.00 | 8.30 | 0.00 | - | 5 | 6 |
| 0.74 | -0.20 | -21.28% | 2 | 227 | 113.00 | 13.06 | 0.00 | - | 1 | 31 |
| 0.76 | -0.02 | -2.56% | 1 | 84 | 114.00 | 11.86 | 0.00 | - | 1 | 2 |
| 0.51 | -0.08 | -13.56% | 3 | 3,380 | 115.00 | 14.50 | 0.00 | - | 6 | 3 |
| 0.20 | -0.02 | -9.09% | 4 | 78 | 120.00 | 19.47 | 0.00 | - | 6 | 4 |
| 0.06 | 0.00 | - | 2 | 121 | 125.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 26 | 135.00 | 23.50 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | - | 10 | 140.00 | 35.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.