UK markets open in 1 hour 32 minutes
NIKKEI 225
38,001.05 -813.51 (-2.10%) HANG SENG
17,965.89 +24.11 (+0.13%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,336.20 -12.90 (-0.55%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,401.51 +208.05 (+0.40%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920C00100000 | 2024-01-22 4:04PM EDT | 100.00 | 279.47 | 273.00 | 297.00 | 0.00 | - | 1 | 6 | 219.15% |
| DJX240920C00300000 | 2023-09-15 10:37AM EDT | 300.00 | 64.09 | 51.30 | 53.80 | 0.00 | - | - | 140 | 0.00% |
| DJX240920C00350000 | 2024-05-23 1:37PM EDT | 350.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DJX240920C00360000 | 2023-11-15 12:12PM EDT | 360.00 | 16.30 | 26.00 | 35.95 | 0.00 | - | 750 | 750 | 26.83% |
| DJX240920C00375000 | 2024-05-31 4:10PM EDT | 375.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240920C00380000 | 2024-06-12 2:00PM EDT | 380.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DJX240920C00385000 | 2024-06-13 1:37PM EDT | 385.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DJX240920C00390000 | 2024-06-12 1:34PM EDT | 390.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DJX240920C00400000 | 2024-06-12 3:49PM EDT | 400.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DJX240920C00410000 | 2024-06-14 1:01PM EDT | 410.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| DJX240920C00420000 | 2024-04-30 4:14PM EDT | 420.00 | 1.32 | 0.51 | 10.00 | 0.00 | - | 3 | 113 | 28.14% |
| DJX240920C00430000 | 2024-05-03 2:41PM EDT | 430.00 | 0.85 | 0.25 | 10.00 | 0.00 | - | 70 | 71 | 31.69% |
| DJX240920C00440000 | 2024-05-31 3:44PM EDT | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DJX240920C00450000 | 2024-06-12 3:44PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DJX240920C00460000 | 2024-05-29 3:13PM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DJX240920C00480000 | 2024-02-27 11:00AM EDT | 480.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 522 | 36.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920P00170000 | 2024-01-12 4:07PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 95.58% |
| DJX240920P00200000 | 2024-05-17 10:20AM EDT | 200.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 62 | 78.70% |
| DJX240920P00250000 | 2024-06-06 1:08PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DJX240920P00275000 | 2024-06-05 2:12PM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240920P00280000 | 2024-03-21 2:35PM EDT | 280.00 | 0.49 | 0.00 | 1.74 | 0.00 | - | 2 | 7 | 40.20% |
| DJX240920P00285000 | 2024-06-07 11:33AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DJX240920P00290000 | 2024-02-02 1:42PM EDT | 290.00 | 1.17 | 0.00 | 1.79 | 0.00 | - | 2 | 0 | 36.82% |
| DJX240920P00310000 | 2024-06-03 11:32AM EDT | 310.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DJX240920P00315000 | 2024-04-15 9:30AM EDT | 315.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DJX240920P00320000 | 2024-02-07 12:56PM EDT | 320.00 | 1.85 | 0.51 | 2.88 | 0.00 | - | 3 | 3 | 29.88% |
| DJX240920P00325000 | 2024-04-18 9:30AM EDT | 325.00 | 1.86 | 0.00 | 1.55 | 0.00 | - | - | 2 | 23.77% |
| DJX240920P00330000 | 2024-05-06 3:39PM EDT | 330.00 | 0.99 | 0.75 | 0.98 | 0.00 | - | 1,700 | 1,701 | 19.86% |
| DJX240920P00335000 | 2024-04-22 10:43AM EDT | 335.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DJX240920P00340000 | 2024-06-14 1:00PM EDT | 340.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DJX240920P00345000 | 2024-06-14 9:53AM EDT | 345.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DJX240920P00350000 | 2024-06-11 10:32AM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DJX240920P00355000 | 2024-06-14 12:57PM EDT | 355.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DJX240920P00360000 | 2024-05-24 12:29PM EDT | 360.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DJX240920P00370000 | 2024-06-05 3:25PM EDT | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DJX240920P00375000 | 2024-06-03 4:00PM EDT | 375.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DJX240920P00380000 | 2024-06-13 10:49AM EDT | 380.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DJX240920P00385000 | 2024-06-14 10:01AM EDT | 385.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| DJX240920P00390000 | 2024-06-11 9:42AM EDT | 390.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DJX240920P00400000 | 2024-05-10 3:14PM EDT | 400.00 | 10.37 | 12.30 | 16.00 | 0.00 | - | 2 | 1 | 8.37% |
| DJX240920P00410000 | 2024-05-28 10:14AM EDT | 410.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240920P00420000 | 2024-06-06 12:44PM EDT | 420.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240920P00600000 | 2024-01-22 4:04PM EDT | 600.00 | 204.48 | 191.00 | 207.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.