UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.53 +2.00 (+2.65%) GOLD FUTURES
2,328.20 +3.20 (+0.14%) DOW
38,856.91 +57.92 (+0.15%) Bitcoin GBP
54,823.29 +19.09 (+0.03%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:5225.00
Calls
10 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.90 | +7.78 | +6.22% | 44 | 246 | 2024-06-10 | 0.05 | -0.15 | -75.00% | 2,069 | 3,843 |
| 133.40 | +6.97 | +5.51% | 15 | 75 | 2024-06-11 | 0.10 | -0.40 | -76.92% | 227 | 3,785 |
| 139.50 | 0.00 | - | 2 | 59 | 2024-06-12 | 0.65 | -1.30 | -66.67% | 382 | 1,683 |
| 134.36 | +55.56 | +70.51% | 30 | 48 | 2024-06-13 | 1.80 | -1.50 | -44.78% | 171 | 0 |
| 135.32 | -7.53 | -5.27% | 212 | 466 | 2024-06-14 | 2.67 | -2.23 | -45.51% | 293 | 0 |
| 138.49 | +13.75 | +11.02% | 1 | 0 | 2024-06-17 | 5.00 | -0.85 | -14.53% | 123 | 380 |
| 141.04 | 0.00 | - | 11 | 31 | 2024-06-18 | 5.52 | -1.68 | -23.33% | 67 | 825 |
| 70.60 | 0.00 | - | 13 | 67 | 2024-06-20 | 7.10 | -1.64 | -18.76% | 27 | 333 |
| 149.84 | -1.66 | -1.10% | 272 | 15,545 | 2024-06-21 | 7.90 | -1.70 | -17.71% | 51 | 0 |
| 146.41 | -9.75 | -6.24% | 4 | 16 | 2024-06-24 | 13.36 | +4.78 | +55.71% | 2 | 342 |
| 64.35 | 0.00 | - | 1 | 3 | 2024-06-25 | 11.49 | -3.26 | -22.10% | 6 | 76 |
| 166.39 | 0.00 | - | 1 | 0 | 2024-06-26 | 11.74 | -0.43 | -3.53% | 40 | 157 |
| 104.73 | 0.00 | - | 2 | 0 | 2024-06-27 | 14.15 | 0.00 | - | 5 | 139 |
| 157.35 | -4.60 | -2.84% | 1 | 1,065 | 2024-06-28 | 13.27 | -3.35 | -20.16% | 42 | 1,214 |
| 137.55 | 0.00 | - | 1 | 69 | 2024-07-01 | 15.97 | -0.66 | -3.97% | 2 | 81 |
| 120.49 | 0.00 | - | 2 | 22 | 2024-07-02 | 23.11 | 0.00 | - | 12 | 28 |
| 150.36 | 0.00 | - | - | 1 | 2024-07-03 | 20.95 | +2.08 | +11.02% | 1 | 260 |
| 169.10 | -10.08 | -5.63% | 1 | 0 | 2024-07-05 | 19.75 | -1.40 | -6.62% | 18 | 970 |
| 115.50 | 0.00 | - | 7 | 53 | 2024-07-08 | 20.75 | -2.08 | -9.11% | 53 | 127 |
| 162.76 | 0.00 | - | - | 26 | 2024-07-09 | 21.30 | 0.00 | - | 16 | 21 |
| 113.99 | 0.00 | - | 20 | 14 | 2024-07-10 | 24.26 | -0.44 | -1.78% | 17 | 26 |
| 125.91 | 0.00 | - | 2 | 74 | 2024-07-11 | 24.84 | -2.12 | -7.86% | 1 | 15 |
| 120.20 | 0.00 | - | 7 | 0 | 2024-07-12 | 26.48 | -2.73 | -9.35% | 30 | 88 |
| 175.26 | 0.00 | - | 65 | 27 | 2024-07-17 | - | - | - | - | - |
| - | - | - | - | - | 2024-07-18 | 33.05 | 0.00 | - | - | 3 |
| 188.11 | +1.26 | +0.67% | 6 | 1,375 | 2024-07-19 | 28.72 | -3.58 | -11.08% | 32 | 809 |
| 117.17 | 0.00 | - | 3 | 3 | 2024-07-26 | 33.93 | -2.23 | -6.17% | 3 | 179 |
| 208.90 | +16.11 | +8.36% | 8 | 256 | 2024-07-31 | 37.90 | -2.37 | -5.89% | 12 | 251 |
| - | - | - | - | - | 2024-08-02 | 49.13 | 0.00 | - | - | 1,008 |
| 165.00 | 0.00 | - | 33 | 0 | 2024-08-16 | 51.80 | +3.00 | +6.15% | 1,500 | 3,400 |
| 234.03 | 0.00 | - | 1 | 111 | 2024-08-30 | 62.43 | +2.63 | +4.40% | 5 | 704 |
| 267.60 | 0.00 | - | 50 | 1,140 | 2024-09-20 | 97.90 | 0.00 | - | 10 | 189 |
| 220.62 | 0.00 | - | 3 | 249 | 2024-09-30 | 120.69 | 0.00 | - | 1 | 448 |
| 242.28 | 0.00 | - | 1 | 6 | 2024-10-18 | 98.13 | 0.00 | - | 10 | 1,268 |
| 274.77 | 0.00 | - | 2 | 236 | 2024-10-31 | 137.46 | 0.00 | - | 1 | 68 |
| 342.76 | 0.00 | - | 1 | 653 | 2024-11-15 | 107.51 | +5.31 | +5.20% | 32 | 967 |
| 348.20 | 0.00 | - | - | 7 | 2024-11-29 | - | - | - | - | - |
| 306.31 | 0.00 | - | 8 | 3,698 | 2024-12-20 | 116.50 | -3.20 | -2.67% | 18 | 4,702 |
| 339.78 | 0.00 | - | 10 | 126 | 2024-12-31 | 122.28 | -2.72 | -2.18% | 6 | 435 |
| 363.51 | 0.00 | - | 2 | 912 | 2025-01-17 | 127.68 | -1.32 | -1.02% | 5 | 3,053 |
| 384.26 | 0.00 | - | 2 | 51 | 2025-02-21 | 142.07 | 0.00 | - | 10 | 568 |
| 451.90 | 0.00 | - | 2 | 942 | 2025-03-21 | 159.05 | +6.71 | +4.40% | 9 | 530 |
| 479.36 | 0.00 | - | 2 | 5 | 2025-03-31 | 190.88 | 0.00 | - | 11 | 124 |
| 500.00 | 0.00 | - | 1 | 7 | 2025-04-17 | 188.57 | 0.00 | - | 125 | 167 |
| 501.97 | +91.37 | +22.25% | 4 | 23 | 2025-05-16 | 191.31 | 0.00 | - | 13 | 22 |
| 465.37 | 0.00 | - | 10 | 70 | 2025-06-20 | 188.94 | +7.62 | +4.20% | 2 | 830 |
© 2024 Yahoo. All rights reserved.