UK markets open in 6 hours 30 minutes
NIKKEI 225
38,777.33 -145.70 (-0.37%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.80 +2.50 (+0.11%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,701.52 +910.94 (+1.73%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
4 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,725.00 | 0.12 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 1,730.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,735.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,740.00 | 0.08 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,750.00 | 0.12 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,810.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,825.00 | 0.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,855.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,865.00 | 0.35 | 0.00 | - | - | 17 |
| - | - | - | - | - | 1,875.00 | 0.35 | 0.00 | - | - | 17 |
| - | - | - | - | - | 1,885.00 | 0.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,895.00 | 0.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,910.00 | 0.43 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,915.00 | 0.43 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,925.00 | 0.45 | 0.00 | - | - | 31 |
| - | - | - | - | - | 1,930.00 | 0.54 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,935.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,945.00 | 0.35 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,950.00 | 0.05 | -0.80 | -94.12% | 20 | 7 |
| - | - | - | - | - | 1,955.00 | 0.49 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,960.00 | 0.05 | -0.02 | -28.57% | 5 | 1 |
| - | - | - | - | - | 1,965.00 | 0.05 | -0.80 | -94.12% | 24 | 16 |
| - | - | - | - | - | 1,970.00 | 0.05 | -0.57 | -91.94% | 17 | 12 |
| - | - | - | - | - | 1,975.00 | 0.05 | -0.30 | -85.71% | 2 | 12 |
| 72.71 | 0.00 | - | 5 | 10 | 1,980.00 | 0.05 | -0.14 | -73.68% | 11 | 9 |
| - | - | - | - | - | 1,985.00 | 0.55 | 0.00 | - | 1 | 19 |
| 60.93 | -1.97 | -3.13% | 1 | 14 | 1,990.00 | 0.21 | -0.20 | -48.78% | 20 | 36 |
| - | - | - | - | - | 1,995.00 | 0.05 | -0.75 | -93.75% | 25 | 43 |
| 51.13 | -8.92 | -14.85% | 6 | 8 | 2,000.00 | 0.08 | -0.09 | -52.94% | 21 | 43 |
| - | - | - | - | - | 2,005.00 | 0.08 | -0.09 | -52.94% | 100 | 27 |
| - | - | - | - | - | 2,010.00 | 0.12 | -0.18 | -60.00% | 61 | 18 |
| - | - | - | - | - | 2,015.00 | 0.15 | -0.32 | -68.09% | 96 | 50 |
| 30.18 | 0.00 | - | 1 | 1 | 2,020.00 | 0.26 | -0.12 | -31.58% | 84 | 53 |
| - | - | - | - | - | 2,025.00 | 0.46 | -0.34 | -42.50% | 337 | 49 |
| - | - | - | - | - | 2,030.00 | 0.60 | -0.54 | -47.37% | 128 | 20 |
| 25.58 | 0.00 | - | 11 | 4 | 2,035.00 | 1.00 | -0.17 | -14.53% | 51 | 27 |
| 22.94 | +0.89 | +4.04% | 2 | 6 | 2,040.00 | 1.58 | -0.09 | -5.39% | 89 | 16 |
| 17.00 | +2.10 | +14.09% | 1 | 4 | 2,045.00 | 2.47 | -0.30 | -10.83% | 35 | 7 |
| 12.87 | -0.53 | -3.96% | 17 | 1 | 2,050.00 | 3.65 | -9.25 | -71.71% | 111 | 60 |
| 11.50 | -1.10 | -8.73% | 35 | 3 | 2,055.00 | 5.00 | -18.66 | -78.87% | 86 | 13 |
| 8.28 | -6.45 | -43.79% | 29 | 6 | 2,060.00 | 7.42 | -4.58 | -38.17% | 158 | 5 |
| 5.89 | -2.34 | -28.43% | 30 | 3 | 2,065.00 | 9.63 | +2.91 | +43.30% | 903 | 9 |
| 3.85 | -2.38 | -38.20% | 28 | 2 | 2,070.00 | 15.00 | +4.27 | +39.79% | 143 | 35 |
| 2.53 | -5.27 | -67.56% | 75 | 38 | 2,075.00 | 18.60 | -9.73 | -34.35% | 17 | 12 |
| 1.55 | -1.92 | -55.33% | 64 | 47 | 2,080.00 | 20.61 | -9.69 | -31.98% | 30 | 16 |
| 0.92 | -4.21 | -82.07% | 153 | 7 | 2,085.00 | 37.00 | +20.47 | +123.84% | 110 | 2 |
| 0.59 | -2.98 | -83.47% | 81 | 25 | 2,090.00 | 29.32 | +0.42 | +1.45% | 43 | 6 |
| 0.33 | -2.14 | -86.64% | 122 | 25 | 2,095.00 | 34.59 | -3.10 | -8.22% | 21 | 3 |
| 0.13 | -0.78 | -85.71% | 413 | 75 | 2,100.00 | 21.42 | 0.00 | - | - | 4 |
| 0.12 | -1.38 | -92.00% | 34 | 13 | 2,105.00 | - | - | - | - | - |
| 0.10 | -0.41 | -80.39% | 65 | 33 | 2,110.00 | 49.29 | -7.26 | -12.84% | 1 | 2 |
| 0.10 | -0.45 | -81.82% | 53 | 10 | 2,115.00 | 75.36 | 0.00 | - | - | 2 |
| 0.03 | -0.40 | -93.02% | 55 | 55 | 2,120.00 | - | - | - | - | - |
| 0.02 | -0.59 | -96.72% | 28 | 32 | 2,125.00 | - | - | - | - | - |
| 0.12 | -0.09 | -42.86% | 33 | 253 | 2,130.00 | 82.01 | 0.00 | - | 1 | 1 |
| 0.10 | -0.83 | -89.25% | 1 | 4 | 2,135.00 | - | - | - | - | - |
| 0.03 | -0.19 | -86.36% | 1 | 42 | 2,140.00 | - | - | - | - | - |
| 0.05 | -0.14 | -73.68% | 22 | 2 | 2,145.00 | 87.59 | -17.25 | -16.45% | 2 | 1 |
| 0.03 | -0.77 | -96.25% | 12 | 1 | 2,150.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3 | 19 | 2,155.00 | 114.34 | 0.00 | - | - | 1 |
| 0.03 | -4.22 | -99.29% | 13 | 17 | 2,160.00 | 111.78 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 2 | 11 | 2,165.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | - | 2 | 2,170.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | - | 2 | 2,175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 2,180.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | - | 16 | 2,185.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 6 | 2,190.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | - | 5 | 2,195.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 1 | 2,200.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 13 | 2,215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 7 | 2,225.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 2,230.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 1 | 2,240.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 1 | 2,250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 2,255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.