UK markets open in 3 hours 57 minutes
NIKKEI 225
32,305.66 +448.06 (+1.41%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
91.08 +0.29 (+0.32%) GOLD FUTURES
1,860.00 -6.10 (-0.33%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,969.82 +791.19 (+3.57%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.75 | 0.00 | - | 3 | 17 | 50.00 | 0.06 | 0.00 | - | - | 3 |
| 50.85 | 0.00 | - | 2 | 32 | 51.00 | - | - | - | - | - |
| 49.65 | 0.00 | - | 5 | 10 | 52.00 | 0.02 | 0.00 | - | - | 6 |
| 48.65 | 0.00 | - | 1 | 7 | 53.00 | - | - | - | - | - |
| 51.20 | 0.00 | - | 2 | 5 | 54.00 | - | - | - | - | - |
| 46.85 | 0.00 | - | 1 | 4 | 55.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 3 | 3 | 56.00 | - | - | - | - | - |
| 44.85 | 0.00 | - | 6 | 9 | 57.00 | 0.10 | 0.00 | - | - | 4 |
| 43.85 | 0.00 | - | 2 | 3 | 58.00 | 0.12 | 0.00 | - | - | 1 |
| 41.70 | 0.00 | - | 1 | 4 | 60.00 | - | - | - | - | - |
| 46.80 | 0.00 | - | 2 | 2 | 61.00 | - | - | - | - | - |
| 39.60 | 0.00 | - | 1 | 1 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | - | 1 |
| 39.85 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | - | 10 |
| - | - | - | - | - | 72.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 73.00 | 0.06 | 0.00 | - | 20 | 13 |
| - | - | - | - | - | 74.00 | 0.04 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 160 | 10,005 |
| - | - | - | - | - | 76.00 | 0.05 | 0.00 | - | - | 40 |
| - | - | - | - | - | 77.00 | 0.07 | 0.00 | - | 4 | 187 |
| 22.75 | 0.00 | - | - | 1 | 79.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.14 | -0.01 | -6.67% | 7 | 30 |
| 29.40 | 0.00 | - | - | 1 | 81.00 | 0.29 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 84.00 | 0.25 | 0.00 | - | - | 20 |
| 15.21 | 0.00 | - | - | 1 | 85.00 | 0.30 | -0.56 | -65.12% | 2 | 7 |
| - | - | - | - | - | 86.00 | 0.23 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 87.00 | 0.21 | 0.00 | - | 1 | 973 |
| - | - | - | - | - | 88.00 | 0.42 | 0.00 | - | 1 | 6 |
| 20.15 | 0.00 | - | 13 | 13 | 89.00 | 2.97 | 0.00 | - | - | 5 |
| 13.73 | 0.00 | - | - | 6 | 90.00 | 0.53 | -0.08 | -13.11% | 14 | 51 |
| 19.54 | 0.00 | - | 6 | 16 | 91.00 | 0.53 | -0.04 | -7.02% | 16 | 1,016 |
| 11.30 | 0.00 | - | 11 | 42 | 92.00 | 0.47 | 0.00 | - | 42 | 13 |
| 11.70 | 0.00 | - | 7 | 11 | 93.00 | 0.78 | 0.00 | - | 2 | 4 |
| 10.95 | 0.00 | - | 3 | 19 | 94.00 | 0.48 | 0.00 | - | 137 | 1,005 |
| 8.66 | 0.00 | - | 1 | 28 | 95.00 | 1.06 | +0.38 | +55.88% | 4 | 2,266 |
| 11.00 | 0.00 | - | 8 | 16 | 96.00 | 1.08 | -0.05 | -4.42% | 8 | 204 |
| 11.75 | 0.00 | - | 1 | 4 | 97.00 | 1.27 | 0.00 | - | 21 | 572 |
| 7.65 | 0.00 | - | 4 | 18 | 98.00 | 1.83 | 0.00 | - | 10 | 755 |
| 5.75 | -7.20 | -55.60% | 1 | 26 | 99.00 | 1.95 | -0.10 | -4.88% | 9 | 375 |
| 5.29 | 0.00 | - | 20 | 63 | 100.00 | 2.22 | +0.34 | +18.09% | 3 | 4,993 |
| 3.85 | 0.00 | - | 3 | 851 | 101.00 | 2.16 | 0.00 | - | 11 | 1,551 |
| 3.60 | 0.00 | - | 10 | 143 | 102.00 | 2.74 | +0.01 | +0.37% | 4 | 701 |
| 3.03 | -0.08 | -2.57% | 252 | 278 | 103.00 | 3.39 | -0.41 | -10.79% | 1 | 3,812 |
| 2.73 | 0.00 | - | 31 | 773 | 104.00 | 3.90 | +0.10 | +2.63% | 2 | 1,110 |
| 1.75 | -0.39 | -18.22% | 25 | 8,843 | 105.00 | 4.09 | 0.00 | - | 2 | 5,888 |
| 1.74 | 0.00 | - | 2 | 556 | 106.00 | 4.55 | 0.00 | - | 1 | 72 |
| 1.07 | -0.27 | -20.15% | 41 | 511 | 107.00 | 5.10 | -1.30 | -20.31% | 1 | 486 |
| 0.93 | -0.03 | -3.12% | 4 | 914 | 108.00 | 3.70 | 0.00 | - | 2 | 418 |
| 0.80 | 0.00 | - | 4 | 5,168 | 109.00 | 7.80 | 0.00 | - | 1 | 121 |
| 0.42 | -0.20 | -32.26% | 7 | 832 | 110.00 | 8.05 | +4.40 | +120.55% | 1 | 3 |
| 0.48 | 0.00 | - | 1 | 581 | 111.00 | 9.65 | 0.00 | - | 130 | 128 |
| 0.27 | -0.04 | -12.90% | 16 | 446 | 112.00 | 7.10 | 0.00 | - | 1 | 1 |
| 0.24 | 0.00 | - | 32 | 5,867 | 113.00 | 11.40 | +0.63 | +5.85% | 140 | 105 |
| 0.12 | -0.05 | -29.41% | 32 | 339 | 114.00 | 12.49 | +0.72 | +6.12% | 350 | 316 |
| 0.10 | 0.00 | - | 2 | 1,111 | 115.00 | 13.42 | 0.00 | - | 1,074 | 0 |
| 0.09 | 0.00 | - | 48 | 82 | 116.00 | 14.36 | 0.00 | - | 93 | 16 |
| 0.07 | 0.00 | - | 1 | 348 | 117.00 | 15.55 | +0.85 | +5.78% | 240 | 81 |
| 0.52 | 0.00 | - | 1 | 11 | 118.00 | 16.35 | +0.58 | +3.68% | 490 | 126 |
| 0.32 | 0.00 | - | 1 | 118 | 119.00 | 8.60 | 0.00 | - | - | 1 |
| 0.03 | -0.75 | -96.15% | 2 | 387 | 120.00 | 13.70 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | - | 1 | 122.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 48 | 123.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 74 | 124.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 21 | 125.00 | 19.65 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 2 | 2 | 126.00 | 26.30 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | - | 0 | 127.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 128.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 129.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 12 | 130.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 131.00 | 23.55 | 0.00 | - | - | 1 |
| 0.18 | 0.00 | - | - | 0 | 132.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 135.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 141.00 | 32.50 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | - | 1 | 151.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
