UK markets open in 1 hour 58 minutes
NIKKEI 225
39,651.45 +478.30 (+1.22%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.23 +0.40 (+0.49%) GOLD FUTURES
2,328.50 -2.30 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,635.67 +284.48 (+0.59%)
Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.00 | 0.00 | - | 1 | 26 | 60.00 | 0.04 | 0.00 | - | 1 | 443 |
| 141.10 | 0.00 | - | 7 | 4 | 65.00 | 0.01 | 0.00 | - | 2 | 95 |
| 136.65 | 0.00 | - | 1 | 6 | 70.00 | 0.05 | 0.00 | - | 1 | 266 |
| 129.85 | 0.00 | - | 5 | 52 | 75.00 | 0.70 | 0.00 | - | 2 | 799 |
| 124.20 | 0.00 | - | 1 | 21 | 80.00 | 0.13 | 0.00 | - | 32 | 40 |
| 123.52 | 0.00 | - | 2 | 21 | 85.00 | 0.22 | 0.00 | - | 3 | 105 |
| 89.81 | 0.00 | - | 2 | 4 | 90.00 | 0.53 | 0.00 | - | 1 | 210 |
| 114.00 | 0.00 | - | 1 | 56 | 95.00 | 1.05 | 0.00 | - | 2 | 209 |
| 129.68 | 0.00 | - | 1 | 86 | 100.00 | 0.26 | 0.00 | - | 25 | 1,177 |
| 86.79 | 0.00 | - | 1 | 12 | 105.00 | 0.20 | 0.00 | - | 5 | 974 |
| 98.20 | 0.00 | - | 6 | 48 | 110.00 | 0.30 | 0.00 | - | 1 | 3,327 |
| 94.45 | 0.00 | - | 1 | 7 | 115.00 | 0.74 | 0.00 | - | 20 | 835 |
| 100.00 | 0.00 | - | 2 | 57 | 120.00 | 0.57 | 0.00 | - | 240 | 5,900 |
| 92.00 | 0.00 | - | 1 | 13 | 121.00 | 0.45 | 0.00 | - | 40 | 43 |
| 95.55 | 0.00 | - | 3 | 15 | 122.00 | 1.54 | 0.00 | - | 202 | 206 |
| 68.61 | 0.00 | - | 1 | 24 | 123.00 | 0.77 | 0.00 | - | 1 | 259 |
| 109.30 | 0.00 | - | 2 | 21 | 124.00 | 0.45 | 0.00 | - | 4 | 10 |
| 104.50 | 0.00 | - | 18 | 35 | 125.00 | 0.90 | 0.00 | - | 20 | 940 |
| 85.23 | 0.00 | - | 50 | 97 | 126.00 | 9.50 | 0.00 | - | - | 1 |
| 67.49 | 0.00 | - | 2 | 48 | 127.00 | 1.28 | 0.00 | - | 235 | 0 |
| 89.05 | 0.00 | - | 4 | 9 | 128.00 | 1.22 | 0.00 | - | 23 | 30 |
| 62.85 | 0.00 | - | 1 | 7 | 129.00 | 1.28 | 0.00 | - | 531 | 536 |
| 105.01 | 0.00 | - | 1 | 99 | 130.00 | 0.82 | 0.00 | - | 120 | 5,118 |
| 79.87 | 0.00 | - | 2 | 15 | 131.00 | 0.78 | 0.00 | - | 122 | 166 |
| 83.50 | 0.00 | - | 1 | 23 | 132.00 | 2.02 | 0.00 | - | 1 | 189 |
| 63.29 | 0.00 | - | 2 | 10 | 133.00 | 1.16 | 0.00 | - | 49 | 61 |
| 86.50 | 0.00 | - | 1 | 18 | 134.00 | 0.71 | 0.00 | - | 3 | 30 |
| 85.10 | 0.00 | - | 8 | 118 | 135.00 | 0.79 | 0.00 | - | 120 | 2,520 |
| 60.64 | 0.00 | - | 2 | 20 | 136.00 | 0.72 | 0.00 | - | 3 | 173 |
| 79.65 | 0.00 | - | 3 | 14 | 137.00 | 0.76 | 0.00 | - | 3 | 10 |
| 73.30 | 0.00 | - | 1 | 12 | 138.00 | 1.79 | 0.00 | - | 2 | 22 |
| 83.15 | 0.00 | - | 4 | 47 | 139.00 | 0.74 | 0.00 | - | 3 | 260 |
| 92.44 | 0.00 | - | 1 | 462 | 140.00 | 0.79 | 0.00 | - | 20 | 1,140 |
| 54.18 | 0.00 | - | 3 | 14 | 141.00 | 4.90 | 0.00 | - | 16 | 15 |
| 69.47 | 0.00 | - | 4 | 529 | 142.00 | 2.03 | 0.00 | - | 6 | 354 |
| 79.70 | 0.00 | - | 2 | 95 | 143.00 | 0.79 | 0.00 | - | 3 | 183 |
| 65.10 | 0.00 | - | 2 | 18 | 144.00 | 3.35 | 0.00 | - | 1 | 367 |
| 75.95 | 0.00 | - | 1 | 38 | 145.00 | 0.83 | 0.00 | - | 11 | 2,042 |
| 68.38 | 0.00 | - | 2 | 13 | 146.00 | 3.69 | 0.00 | - | 4 | 90 |
| 71.20 | 0.00 | - | 1 | 16 | 147.00 | 1.10 | 0.00 | - | 20 | 180 |
| 63.99 | 0.00 | - | 1 | 15 | 148.00 | 0.75 | 0.00 | - | 2 | 364 |
| 84.80 | 0.00 | - | 1 | 223 | 150.00 | 0.84 | 0.00 | - | 130 | 2,526 |
| 75.10 | 0.00 | - | 13 | 256 | 155.00 | 1.12 | 0.00 | - | 1 | 1,028 |
| 71.90 | 0.00 | - | 1 | 527 | 160.00 | 1.50 | 0.00 | - | 2 | 3,608 |
| 67.10 | 0.00 | - | 3 | 1,074 | 165.00 | 1.54 | 0.00 | - | 14 | 1,186 |
| 63.15 | 0.00 | - | 1 | 1,213 | 170.00 | 1.64 | 0.00 | - | 3 | 5,617 |
| 57.00 | 0.00 | - | 2 | 436 | 175.00 | 2.00 | 0.00 | - | 1 | 675 |
| 53.00 | 0.00 | - | 2 | 580 | 180.00 | 2.81 | 0.00 | - | 1 | 1,320 |
| 47.35 | 0.00 | - | 8 | 2,894 | 185.00 | 3.10 | 0.00 | - | 2,252 | 12,795 |
| 46.87 | 0.00 | - | 1 | 320 | 190.00 | 3.44 | 0.00 | - | 2 | 2,206 |
| 42.70 | 0.00 | - | 1 | 305 | 195.00 | 4.00 | 0.00 | - | 3 | 159 |
| 38.85 | 0.00 | - | 11 | 719 | 200.00 | 5.10 | 0.00 | - | 10 | 3,835 |
| 29.55 | 0.00 | - | 1 | 485 | 205.00 | 5.89 | 0.00 | - | 25 | 2,533 |
| 27.50 | 0.00 | - | 1 | 1,470 | 210.00 | 6.46 | 0.00 | - | 41 | 4,334 |
| 25.23 | 0.00 | - | 1 | 3,158 | 215.00 | 8.23 | 0.00 | - | 2 | 373 |
| 20.45 | 0.00 | - | 47 | 1,876 | 220.00 | 10.20 | 0.00 | - | 4 | 1,393 |
| 17.51 | 0.00 | - | 5 | 2,128 | 225.00 | 13.52 | 0.00 | - | 25 | 629 |
| 15.83 | 0.00 | - | 16 | 3,021 | 230.00 | 15.30 | 0.00 | - | 26 | 128 |
| 13.55 | 0.00 | - | 20 | 481 | 235.00 | 16.80 | 0.00 | - | 2 | 63 |
| 11.45 | 0.00 | - | 4 | 504 | 240.00 | 18.97 | 0.00 | - | 3 | 34 |
| 9.70 | 0.00 | - | 1 | 3,178 | 245.00 | 21.05 | 0.00 | - | - | 1 |
| 7.80 | 0.00 | - | 34 | 585 | 250.00 | 24.27 | 0.00 | - | 100 | 100 |
| 7.30 | 0.00 | - | 8 | 159 | 255.00 | 26.16 | 0.00 | - | - | 150 |
| 6.74 | 0.00 | - | 21 | 459 | 260.00 | 56.43 | 0.00 | - | 10 | 0 |
| 4.05 | 0.00 | - | 5 | 1,148 | 265.00 | 78.45 | 0.00 | - | 10 | 0 |
| 3.10 | 0.00 | - | 24 | 381 | 270.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 68 | 275.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 19 | 280.00 | 71.00 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 5 | 117 | 285.00 | 80.53 | 0.00 | - | - | 0 |
| 1.80 | 0.00 | - | 3 | 93 | 290.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 3 | 61 | 300.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 10 | 310.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 3 | 315.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 7 | 320.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 2 | 325.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.