Calls
23 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 14,000.00 | 0.05 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 15,100.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 15,200.00 | 8.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,400.00 | 2.77 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 15,750.00 | 2.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,000.00 | 4.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,150.00 | 1.97 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,250.00 | 2.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,300.00 | 114.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,350.00 | 2.37 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,450.00 | 1.00 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 16,475.00 | 0.97 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,500.00 | 0.65 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 16,550.00 | 0.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,600.00 | 1.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,650.00 | 1.07 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,700.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,725.00 | 1.32 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,800.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,825.00 | 13.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,840.00 | 1.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,875.00 | 0.10 | 0.00 | - | 3 | 0 |
| 1,843.05 | 0.00 | - | 1 | 0 | 16,900.00 | 0.29 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,930.00 | 19.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,950.00 | 0.66 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 16,960.00 | 1.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,975.00 | 1.30 | 0.00 | - | 3 | 0 |
| 1,654.54 | 0.00 | - | 1 | 0 | 17,000.00 | 0.55 | 0.00 | - | 128 | 0 |
| - | - | - | - | - | 17,025.00 | 11.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,030.00 | 23.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,040.00 | 9.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,060.00 | 9.54 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,070.00 | 1.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,075.00 | 7.42 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,090.00 | 3.62 | 0.00 | - | - | 0 |
| 473.62 | 0.00 | - | - | 0 | 17,100.00 | 4.77 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 17,125.00 | 4.93 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,150.00 | 0.37 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,170.00 | 10.12 | 0.00 | - | - | 0 |
| 477.50 | 0.00 | - | 2 | 2 | 17,200.00 | 4.39 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 17,225.00 | 34.77 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,250.00 | 2.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,270.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 17,275.00 | 278.60 | 0.00 | - | - | 0 |
| 1,459.96 | 0.00 | - | 2 | 0 | 17,300.00 | 0.50 | 0.00 | - | 4 | 0 |
| 648.18 | 0.00 | - | - | 0 | 17,325.00 | - | - | - | - | - |
| 1,404.17 | 0.00 | - | 1 | 0 | 17,340.00 | - | - | - | - | - |
| 371.50 | 0.00 | - | 2 | 2 | 17,400.00 | 2.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,450.00 | 0.55 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,475.00 | 9.15 | 0.00 | - | 1 | 0 |
| 1,099.61 | 0.00 | - | 1 | 0 | 17,500.00 | 0.70 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 17,550.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,575.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,580.00 | 79.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,590.00 | 0.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,600.00 | 0.69 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 17,625.00 | 1.00 | 0.00 | - | 1 | 0 |
| 452.34 | 0.00 | - | 36 | 0 | 17,650.00 | 0.80 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 17,660.00 | 4.65 | 0.00 | - | 114 | 0 |
| - | - | - | - | - | 17,675.00 | 10.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,690.00 | 4.50 | 0.00 | - | 80 | 0 |
| 546.60 | 0.00 | - | 3 | 0 | 17,700.00 | 0.74 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 17,710.00 | 14.83 | 0.00 | - | 1 | 0 |
| 838.10 | 0.00 | - | 3 | 0 | 17,725.00 | 1.28 | 0.00 | - | 20 | 0 |
| 813.00 | 0.00 | - | 3 | 0 | 17,750.00 | 0.87 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 17,760.00 | 6.15 | 0.00 | - | 114 | 0 |
| - | - | - | - | - | 17,770.00 | 10.00 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 17,775.00 | 0.69 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 17,780.00 | 10.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,790.00 | 1.10 | 0.00 | - | 3 | 0 |
| 422.70 | 0.00 | - | 1 | 0 | 17,800.00 | 1.28 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 17,810.00 | 8.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,825.00 | 1.55 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 17,850.00 | 1.32 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 17,860.00 | 1.60 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,875.00 | 1.24 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 17,880.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,890.00 | 1.64 | 0.00 | - | 9 | 0 |
| 182.75 | 0.00 | - | 1 | 0 | 17,900.00 | 1.53 | 0.00 | - | 76 | 0 |
| 173.50 | 0.00 | - | - | 0 | 17,925.00 | - | - | - | - | - |
| - | - | - | - | - | 17,940.00 | 1.60 | 0.00 | - | 55 | 0 |
| 344.02 | 0.00 | - | - | 0 | 17,960.00 | 2.71 | 0.00 | - | 3 | 0 |
| 590.50 | 0.00 | - | 4 | 0 | 17,970.00 | 2.82 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,975.00 | 1.67 | 0.00 | - | 2 | 0 |
| 580.59 | 0.00 | - | 4 | 0 | 17,980.00 | - | - | - | - | - |
| - | - | - | - | - | 17,990.00 | 1.50 | 0.00 | - | 6 | 0 |
| 747.85 | 0.00 | - | 2 | 0 | 18,000.00 | 1.95 | 0.00 | - | 125 | 0 |
| - | - | - | - | - | 18,010.00 | 2.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 18,025.00 | 1.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 18,030.00 | 15.00 | 0.00 | - | 6 | 0 |
| 309.17 | 0.00 | - | 5 | 0 | 18,050.00 | 2.70 | 0.00 | - | 265 | 0 |
| - | - | - | - | - | 18,060.00 | 2.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 18,070.00 | 4.23 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 18,075.00 | 3.53 | 0.00 | - | 48 | 0 |
| 259.19 | 0.00 | - | - | 0 | 18,090.00 | - | - | - | - | - |
| 491.20 | 0.00 | - | 1 | 0 | 18,100.00 | 2.89 | 0.00 | - | 124 | 0 |
| - | - | - | - | - | 18,120.00 | 5.23 | 0.00 | - | 5 | 0 |
| 220.65 | 0.00 | - | 1 | 0 | 18,125.00 | 4.42 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 18,130.00 | 2.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 18,140.00 | 11.15 | 0.00 | - | 2 | 0 |
| 215.40 | 0.00 | - | - | 0 | 18,150.00 | 3.95 | 0.00 | - | 286 | 0 |
| - | - | - | - | - | 18,160.00 | 12.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 18,170.00 | 4.35 | 0.00 | - | 5 | 0 |
| 354.06 | 0.00 | - | - | 0 | 18,190.00 | 7.02 | 0.00 | - | 11 | 0 |
| 405.20 | 0.00 | - | 1 | 0 | 18,200.00 | 5.38 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 18,220.00 | 6.50 | 0.00 | - | 10 | 0 |
| 183.83 | 0.00 | - | 2 | 0 | 18,225.00 | 6.50 | 0.00 | - | 5 | 0 |
| 337.70 | 0.00 | - | 1 | 0 | 18,250.00 | 11.95 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 18,260.00 | 12.51 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 18,270.00 | 6.45 | 0.00 | - | 10 | 0 |
| 345.95 | 0.00 | - | 2 | 0 | 18,275.00 | 12.90 | 0.00 | - | 132 | 0 |
| 474.10 | 0.00 | - | 1 | 0 | 18,280.00 | - | - | - | - | - |
| 306.34 | 0.00 | - | 1 | 0 | 18,290.00 | 10.00 | 0.00 | - | 20 | 0 |
| 426.86 | 0.00 | - | 1 | 0 | 18,300.00 | 10.50 | 0.00 | - | 90 | 0 |
| 335.30 | 0.00 | - | 1 | 0 | 18,310.00 | - | - | - | - | - |
| 230.00 | 0.00 | - | - | 0 | 18,320.00 | - | - | - | - | - |
| 145.20 | 0.00 | - | 1 | 0 | 18,325.00 | 13.40 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 18,330.00 | 13.40 | 0.00 | - | 6 | 0 |
| 364.80 | 0.00 | - | 1 | 0 | 18,350.00 | 22.35 | 0.00 | - | 115 | 0 |
| 357.32 | 0.00 | - | - | 0 | 18,360.00 | - | - | - | - | - |
| - | - | - | - | - | 18,370.00 | 24.23 | 0.00 | - | 17 | 0 |
| 130.35 | 0.00 | - | 1 | 0 | 18,375.00 | 21.95 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 18,380.00 | 18.60 | 0.00 | - | 27 | 0 |
| 163.50 | 0.00 | - | - | 0 | 18,390.00 | 20.75 | 0.00 | - | 46 | 0 |
| 359.73 | 0.00 | - | 2 | 0 | 18,400.00 | 20.60 | 0.00 | - | 151 | 0 |
| 336.39 | 0.00 | - | - | 0 | 18,420.00 | 29.15 | 0.00 | - | 9 | 0 |
| 338.17 | 0.00 | - | 2 | 0 | 18,425.00 | 29.35 | 0.00 | - | 15 | 0 |
| 206.93 | 0.00 | - | 2 | 0 | 18,430.00 | - | - | - | - | - |
| - | - | - | - | - | 18,440.00 | 28.50 | 0.00 | - | 93 | 0 |
| - | - | - | - | - | 18,450.00 | 36.00 | 0.00 | - | 106 | 0 |
| 246.44 | 0.00 | - | 33 | 0 | 18,460.00 | - | - | - | - | - |
| 266.30 | 0.00 | - | 1 | 0 | 18,500.00 | 38.55 | 0.00 | - | 101 | 0 |
| 240.12 | 0.00 | - | - | 0 | 18,510.00 | 60.77 | 0.00 | - | 32 | 0 |
| 149.63 | 0.00 | - | 1 | 0 | 18,520.00 | 43.60 | 0.00 | - | 28 | 0 |
| 242.86 | 0.00 | - | 2 | 0 | 18,525.00 | 44.79 | 0.00 | - | 67 | 0 |
| 168.05 | 0.00 | - | 2 | 0 | 18,550.00 | 76.55 | 0.00 | - | 119 | 0 |
| 232.15 | 0.00 | - | 6 | 0 | 18,560.00 | - | - | - | - | - |
| 124.13 | 0.00 | - | 1 | 0 | 18,570.00 | 56.19 | 0.00 | - | 30 | 0 |
| 199.90 | 0.00 | - | 1 | 0 | 18,575.00 | 58.10 | 0.00 | - | 38 | 0 |
| 217.90 | 0.00 | - | 6 | 0 | 18,580.00 | 59.56 | 0.00 | - | 16 | 0 |
| 203.66 | 0.00 | - | - | 0 | 18,590.00 | 71.63 | 0.00 | - | 27 | 0 |
| 188.05 | 0.00 | - | 3 | 0 | 18,600.00 | 66.07 | 0.00 | - | 56 | 0 |
| 191.16 | 0.00 | - | 4 | 0 | 18,610.00 | - | - | - | - | - |
| 171.30 | 0.00 | - | 1 | 0 | 18,625.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | 5 | 0 | 18,630.00 | - | - | - | - | - |
| 126.05 | 0.00 | - | 6 | 0 | 18,640.00 | - | - | - | - | - |
| 153.68 | 0.00 | - | 24 | 0 | 18,650.00 | - | - | - | - | - |
| 143.32 | 0.00 | - | 12 | 0 | 18,660.00 | - | - | - | - | - |
| 149.07 | 0.00 | - | 9 | 0 | 18,670.00 | - | - | - | - | - |
| - | - | - | - | - | 18,675.00 | 107.21 | 0.00 | - | 39 | 0 |
| 129.85 | 0.00 | - | 9 | 0 | 18,690.00 | - | - | - | - | - |
| 132.57 | 0.00 | - | 20 | 0 | 18,700.00 | - | - | - | - | - |
| 132.50 | 0.00 | - | 10 | 0 | 18,710.00 | 154.33 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 18,720.00 | 160.57 | 0.00 | - | 11 | 0 |
| 103.53 | 0.00 | - | 17 | 0 | 18,725.00 | - | - | - | - | - |
| 112.56 | 0.00 | - | 34 | 0 | 18,740.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 57 | 0 | 18,750.00 | - | - | - | - | - |
| 88.25 | 0.00 | - | 7 | 0 | 18,770.00 | - | - | - | - | - |
| 93.58 | 0.00 | - | 3 | 0 | 18,790.00 | - | - | - | - | - |
| 85.31 | 0.00 | - | 60 | 0 | 18,800.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 11 | 0 | 18,825.00 | - | - | - | - | - |
| 53.83 | 0.00 | - | 49 | 0 | 18,830.00 | - | - | - | - | - |
| 74.15 | 0.00 | - | 34 | 0 | 18,840.00 | - | - | - | - | - |
| 66.82 | 0.00 | - | 93 | 0 | 18,850.00 | - | - | - | - | - |
| 45.75 | 0.00 | - | 9 | 0 | 18,875.00 | - | - | - | - | - |
| 42.85 | 0.00 | - | 8 | 0 | 18,890.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 127 | 0 | 18,900.00 | - | - | - | - | - |
| 43.01 | 0.00 | - | 51 | 0 | 18,925.00 | - | - | - | - | - |
| 27.35 | 0.00 | - | 27 | 0 | 18,950.00 | - | - | - | - | - |
| 21.85 | 0.00 | - | 21 | 0 | 18,975.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 104 | 0 | 19,000.00 | - | - | - | - | - |
| 25.53 | 0.00 | - | 8 | 0 | 19,020.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 14 | 0 | 19,025.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 13 | 0 | 19,030.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 37 | 0 | 19,050.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 17 | 0 | 19,070.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 20 | 0 | 19,075.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 2 | 0 | 19,080.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 26 | 0 | 19,100.00 | - | - | - | - | - |
| 9.06 | 0.00 | - | 47 | 0 | 19,125.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 25 | 0 | 19,130.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 6 | 0 | 19,140.00 | - | - | - | - | - |
| 7.97 | 0.00 | - | 39 | 0 | 19,150.00 | - | - | - | - | - |
| 4.12 | 0.00 | - | 6 | 0 | 19,160.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 26 | 0 | 19,175.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 5 | 0 | 19,190.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 50 | 0 | 19,200.00 | - | - | - | - | - |
| 3.32 | 0.00 | - | 37 | 0 | 19,225.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 0 | 19,240.00 | - | - | - | - | - |
| 3.27 | 0.00 | - | 92 | 0 | 19,250.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 42 | 0 | 19,275.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 53 | 0 | 19,300.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 97 | 0 | 19,325.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 286 | 0 | 19,350.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 48 | 0 | 19,375.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 65 | 0 | 19,400.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 88 | 0 | 19,425.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 187 | 0 | 19,450.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 36 | 0 | 19,475.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 132 | 0 | 19,500.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 46 | 0 | 19,525.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 9 | 0 | 19,600.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 0 | 19,650.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 0 | 19,700.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 256 | 0 | 19,750.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 35 | 0 | 19,800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 0 | 20,100.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 20,200.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 0 | 20,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.