UK markets open in 20 minutes
NIKKEI 225
40,580.76 +506.07 (+1.26%) HANG SENG
17,926.34 +157.20 (+0.88%) CRUDE OIL
83.20 +0.39 (+0.47%) GOLD FUTURES
2,344.50 +11.10 (+0.48%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,119.50 -1,387.66 (-2.80%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:25PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240816C00350000 | 2024-05-31 1:08PM EDT | 350.00 | 36.75 | 39.00 | 49.00 | 0.00 | - | 1 | 0 | 39.33% |
| DJX240816C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DJX240816C00375000 | 2024-06-21 9:33AM EDT | 375.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240816C00380000 | 2024-06-13 9:35AM EDT | 380.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240816C00385000 | 2024-06-21 9:58AM EDT | 385.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DJX240816C00390000 | 2024-07-01 9:45AM EDT | 390.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DJX240816C00395000 | 2024-06-26 10:36AM EDT | 395.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DJX240816C00400000 | 2024-07-02 11:20AM EDT | 400.00 | 2.71 | 0.00 | 0.00 | -0.39 | -12.58% | 4 | 0 | 1.56% |
| DJX240816C00405000 | 2024-07-02 3:47PM EDT | 405.00 | 1.59 | 0.00 | 0.00 | -0.45 | -22.06% | 2 | 0 | 1.56% |
| DJX240816C00410000 | 2024-07-02 11:20AM EDT | 410.00 | 0.68 | 0.00 | 0.00 | -0.43 | -38.74% | 2 | 0 | 3.13% |
| DJX240816C00415000 | 2024-07-02 3:47PM EDT | 415.00 | 0.39 | 0.00 | 0.00 | -0.12 | -23.53% | 1 | 0 | 3.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240816P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DJX240816P00300000 | 2024-06-25 12:21PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240816P00345000 | 2024-06-26 10:15AM EDT | 345.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DJX240816P00350000 | 2024-06-25 11:29AM EDT | 350.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DJX240816P00355000 | 2024-06-25 11:03AM EDT | 355.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DJX240816P00360000 | 2024-07-01 9:41AM EDT | 360.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DJX240816P00365000 | 2024-07-02 1:53PM EDT | 365.00 | 0.65 | 0.00 | 0.00 | -0.15 | -18.75% | 1 | 0 | 6.25% |
| DJX240816P00370000 | 2024-07-02 3:58PM EDT | 370.00 | 0.70 | 0.00 | 0.00 | -0.55 | -44.00% | 3 | 0 | 3.13% |
| DJX240816P00375000 | 2024-06-28 2:44PM EDT | 375.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DJX240816P00380000 | 2024-07-02 2:09PM EDT | 380.00 | 1.58 | 0.00 | 0.00 | -0.50 | -24.04% | 1 | 0 | 3.13% |
| DJX240816P00385000 | 2024-06-24 4:13PM EDT | 385.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| DJX240816P00390000 | 2024-07-02 3:56PM EDT | 390.00 | 3.55 | 0.00 | 0.00 | -3.05 | -46.21% | 6 | 0 | 0.78% |
| DJX240816P00395000 | 2024-06-25 1:03PM EDT | 395.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DJX240816P00400000 | 2024-06-24 10:08AM EDT | 400.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240816P00405000 | 2024-06-27 11:10AM EDT | 405.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240816P00475000 | 2024-05-23 9:47AM EDT | 475.00 | 75.01 | 75.00 | 85.00 | 0.00 | - | - | 1 | 43.10% |
© 2024 Yahoo. All rights reserved.