UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.32 -3.08 (-2.74%) GOLD FUTURES
1,816.30 -2.60 (-0.14%) DOW
31,414.97 -1,239.62 (-3.80%) BTC-GBP
23,719.75 -809.24 (-3.30%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.33 | 0.00 | - | 2 | 2 | 40.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.10 | 0.00 | - | 10 | 45 |
| - | - | - | - | - | 46.00 | 0.10 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 47.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 48.00 | 0.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 49.00 | 0.15 | 0.00 | - | 127 | 145 |
| 9.70 | -1.69 | -14.84% | 4 | 5 | 50.00 | 0.09 | 0.00 | - | 6 | 568 |
| - | - | - | - | - | 51.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 52.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 53.00 | 0.11 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 54.00 | 0.05 | -0.06 | -54.55% | 6 | 628 |
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | 8 | 4,332 |
| - | - | - | - | - | 56.00 | 0.05 | 0.00 | - | 6 | 851 |
| 4.56 | 0.00 | - | - | - | 57.00 | 0.20 | +0.15 | +300.00% | 4 | 657 |
| - | - | - | - | - | 57.50 | 0.35 | +0.25 | +250.00% | 2 | 633 |
| 3.92 | 0.00 | - | 2 | 1 | 58.00 | 0.55 | +0.39 | +243.75% | 4 | 397 |
| 1.86 | 0.00 | - | 4 | 6 | 58.50 | 0.54 | -0.56 | -50.91% | 26 | 25 |
| 0.70 | -1.57 | -69.16% | 1 | 43 | 59.00 | 1.02 | +0.90 | +750.00% | 24 | 994 |
| 0.32 | -1.16 | -78.38% | 26 | 84 | 60.00 | 1.52 | +1.27 | +508.00% | 243 | 9,100 |
| 2.10 | 0.00 | - | 8 | 24 | 60.50 | 1.05 | +0.20 | +23.53% | 2 | 17 |
| 0.20 | -0.90 | -81.82% | 29 | 90 | 61.00 | 2.40 | +1.86 | +344.44% | 8 | 476 |
| 0.10 | -1.05 | -91.30% | 4 | 119 | 61.50 | 2.47 | +1.42 | +135.24% | 2 | 68 |
| 0.11 | -0.64 | -85.33% | 14 | 541 | 62.00 | 3.20 | +2.44 | +321.05% | 67 | 611 |
| 0.04 | -0.61 | -93.85% | 16 | 1,307 | 62.50 | 3.54 | +2.42 | +216.07% | 33 | 60 |
| 0.05 | -0.35 | -87.50% | 24 | 579 | 63.00 | 4.31 | +3.01 | +231.54% | 72 | 281 |
| 0.05 | -0.30 | -85.71% | 1 | 75 | 63.50 | 1.66 | 0.00 | - | 2 | 20 |
| 0.03 | -0.21 | -87.50% | 8 | 1,822 | 64.00 | 3.76 | +1.53 | +68.61% | 2 | 475 |
| 0.05 | -0.05 | -50.00% | 1 | 17 | 64.50 | 3.95 | 0.00 | - | 2 | 65 |
| 0.05 | -0.05 | -50.00% | 1 | 719 | 65.00 | 5.82 | +1.82 | +45.50% | 13 | 3,679 |
| 0.05 | 0.00 | - | 2 | 2 | 65.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 76 | 66.00 | 5.74 | -1.96 | -25.45% | 1 | 30 |
| 0.08 | 0.00 | - | 2 | 2 | 66.50 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 4 | 94 | 67.00 | 5.95 | 0.00 | - | 1 | 63 |
| 0.13 | 0.00 | - | 1 | 15 | 67.50 | 6.16 | 0.00 | - | - | 3 |
| 0.06 | +0.03 | +100.00% | 6 | 1,606 | 68.00 | 8.20 | -1.10 | -11.83% | 1 | 63 |
| 0.04 | 0.00 | - | 4 | 109 | 69.00 | 7.60 | 0.00 | - | 1 | 8 |
| 0.03 | 0.00 | - | 3 | 2,617 | 70.00 | 9.42 | 0.00 | - | 1 | 127 |
| 0.03 | 0.00 | - | 4 | 55 | 71.00 | 8.72 | 0.00 | - | 1 | 5 |
| 0.05 | 0.00 | - | 1 | 162 | 72.00 | 10.35 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 12 | 89 | 73.00 | 9.93 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 3 | 26 | 74.00 | 10.77 | 0.00 | - | 6 | 1 |
| 0.01 | 0.00 | - | 3 | 106 | 75.00 | 13.30 | 0.00 | - | 19 | 25 |
| 0.20 | 0.00 | - | 40 | 45 | 76.00 | 15.65 | 0.00 | - | 2 | 1 |
| 0.05 | 0.00 | - | 4 | 603 | 77.00 | 16.20 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 5 | 8 | 78.00 | 16.72 | 0.00 | - | 3 | 0 |
| 0.01 | -0.41 | -97.62% | 4 | 57 | 79.00 | 17.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 80.00 | 12.05 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
