UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.67 +2.14 (+2.83%) GOLD FUTURES
2,328.40 +3.40 (+0.15%) DOW
38,848.93 +49.94 (+0.13%) Bitcoin GBP
55,031.14 +241.37 (+0.44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:3200.00
Calls
10 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-06-10 | 0.05 | 0.00 | - | 1,442 | 1,483 |
| - | - | - | - | - | 2024-06-11 | 0.05 | 0.00 | - | 58 | 61 |
| - | - | - | - | - | 2024-06-12 | 0.05 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 2024-06-13 | 0.05 | 0.00 | - | 12 | 33 |
| 2,153.54 | 0.00 | - | 1 | 0 | 2024-06-14 | 0.05 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 2024-06-17 | 0.05 | 0.00 | - | 1,000 | 1,271 |
| - | - | - | - | - | 2024-06-18 | 0.05 | 0.00 | - | 135 | 147 |
| - | - | - | - | - | 2024-06-20 | 0.15 | 0.00 | - | 15 | 15 |
| 2,123.90 | 0.00 | - | 1 | 142 | 2024-06-21 | 0.05 | 0.00 | - | 2 | 34,971 |
| - | - | - | - | - | 2024-06-24 | 0.05 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 2024-06-25 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2024-06-27 | 0.27 | 0.00 | - | - | 6 |
| 2,120.39 | 0.00 | - | 1 | 0 | 2024-06-28 | 0.15 | 0.00 | - | 19 | 445 |
| - | - | - | - | - | 2024-07-01 | 0.15 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 2024-07-03 | 0.15 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2024-07-05 | 0.15 | 0.00 | - | 2 | 155 |
| - | - | - | - | - | 2024-07-10 | 0.48 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2024-07-12 | 0.25 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 2024-07-17 | 0.46 | 0.00 | - | - | 6 |
| 2,133.38 | 0.00 | - | 2 | 1 | 2024-07-19 | 0.42 | 0.00 | - | 37 | 7,742 |
| - | - | - | - | - | 2024-07-26 | 0.42 | -0.43 | -50.59% | 10 | 40 |
| - | - | - | - | - | 2024-07-31 | 0.47 | 0.00 | - | 9 | 566 |
| - | - | - | - | - | 2024-08-02 | 0.50 | 0.00 | - | 2 | 3 |
| 2,088.09 | 0.00 | - | 1 | 12 | 2024-08-16 | 0.95 | 0.00 | - | 10 | 99 |
| - | - | - | - | - | 2024-08-30 | 1.40 | 0.00 | - | 40 | 3,807 |
| 1,347.61 | 0.00 | - | - | 1 | 2024-09-20 | 2.00 | -0.40 | -16.67% | 24 | 11 |
| 1,172.30 | 0.00 | - | 5 | 1 | 2024-09-30 | 2.52 | 0.00 | - | 3 | 1,001 |
| 1,209.80 | 0.00 | - | - | 4 | 2024-10-18 | 3.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2024-10-31 | 4.65 | 0.00 | - | 1 | 401 |
| 2,124.11 | 0.00 | - | 1 | 2 | 2024-11-15 | 4.60 | 0.00 | - | 1 | 2,780 |
| - | - | - | - | - | 2024-11-29 | 5.34 | -0.26 | -4.64% | 3 | 3 |
| 2,145.60 | 0.00 | - | 50 | 316 | 2024-12-20 | 6.80 | -0.20 | -2.86% | 251 | 31,704 |
| - | - | - | - | - | 2024-12-31 | 7.69 | 0.00 | - | 2 | 254 |
| 2,217.69 | 0.00 | - | 1 | 1 | 2025-01-17 | 8.80 | 0.00 | - | 2 | 0 |
| 2,130.00 | 0.00 | - | - | 1 | 2025-02-21 | 12.40 | 0.00 | - | 362 | 2,049 |
| - | - | - | - | - | 2025-03-21 | 11.83 | 0.00 | - | 1 | 832 |
| - | - | - | - | - | 2025-03-31 | 20.80 | 0.00 | - | 10 | 5 |
| 1,988.28 | 0.00 | - | - | 1 | 2025-04-17 | 15.50 | 0.00 | - | 48 | 73 |
| - | - | - | - | - | 2025-05-16 | 18.76 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 2025-06-20 | 19.20 | 0.00 | - | 10 | 17,023 |
| 2,225.00 | 0.00 | - | 50 | 100 | 2025-12-19 | 27.30 | 0.00 | - | 10 | 11,350 |
| 1,309.05 | 0.00 | - | 1 | 0 | 2026-12-18 | 52.10 | 0.00 | - | 105 | 3,095 |
| 1,263.84 | 0.00 | - | 1 | 0 | 2027-12-17 | 68.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2028-12-15 | 164.93 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 2029-12-21 | 164.00 | 0.00 | - | - | 61 |
© 2024 Yahoo. All rights reserved.