Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,346.50 | 0.00 | - | - | 0 | 12,000.00 | 22.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 12,300.00 | 11.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,400.00 | 56.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,800.00 | 39.20 | 0.00 | - | 1 | 2 |
| 4,355.75 | 0.00 | - | 1 | 1 | 12,900.00 | 7.50 | 0.00 | - | 1 | 0 |
| 4,261.38 | 0.00 | - | 1 | 1 | 13,000.00 | 8.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,100.00 | 10.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 13,300.00 | 9.94 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 13,400.00 | 10.53 | 0.00 | - | 20 | 0 |
| 3,218.00 | 0.00 | - | - | 2 | 13,500.00 | 30.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,600.00 | 13.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,700.00 | 21.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,800.00 | 22.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 13,900.00 | 82.74 | 0.00 | - | 9 | 9 |
| 4,412.17 | 0.00 | - | 1 | 4 | 14,000.00 | 14.81 | 0.00 | - | 10 | 0 |
| 4,388.52 | 0.00 | - | 1 | 4 | 14,025.00 | - | - | - | - | - |
| - | - | - | - | - | 14,050.00 | 18.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,075.00 | 16.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 14,100.00 | 16.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 14,125.00 | 91.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,200.00 | 75.30 | 0.00 | - | 1 | 1 |
| 2,538.00 | 0.00 | - | - | 1 | 14,300.00 | - | - | - | - | - |
| - | - | - | - | - | 14,350.00 | 18.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,425.00 | 18.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,500.00 | 21.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,600.00 | 51.56 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,650.00 | 21.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,750.00 | 23.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,775.00 | 23.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 14,800.00 | 57.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 14,850.00 | 46.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 14,875.00 | 26.25 | 0.00 | - | 1 | 0 |
| 3,518.58 | 0.00 | - | 5 | 0 | 14,900.00 | 26.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,925.00 | 143.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,950.00 | 166.60 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 14,975.00 | 30.50 | 0.00 | - | 1 | 0 |
| 3,422.53 | 0.00 | - | 5 | 0 | 15,000.00 | 27.30 | 0.00 | - | 1 | 0 |
| 3,366.40 | 0.00 | - | 1 | 2 | 15,100.00 | - | - | - | - | - |
| 3,168.25 | 0.00 | - | 1 | 3 | 15,200.00 | 185.50 | 0.00 | - | - | 0 |
| 2,239.20 | 0.00 | - | 1 | 1 | 15,300.00 | 30.42 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 15,400.00 | 39.52 | 0.00 | - | 3 | 0 |
| 2,600.30 | 0.00 | - | 1 | 1 | 15,500.00 | 42.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 15,600.00 | 47.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,700.00 | 50.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,800.00 | 47.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,900.00 | 44.37 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 16,000.00 | 47.42 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 16,025.00 | 51.72 | 0.00 | - | 1 | 0 |
| 2,862.45 | 0.00 | - | 1 | 0 | 16,050.00 | 108.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,075.00 | 51.92 | 0.00 | - | 1 | 0 |
| 3,007.95 | 0.00 | - | - | 0 | 16,100.00 | 51.97 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 16,125.00 | 103.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,150.00 | 54.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,175.00 | 78.47 | 0.00 | - | 2 | 0 |
| 577.98 | 0.00 | - | - | 5 | 16,200.00 | 126.40 | 0.00 | - | 1 | 0 |
| 2,888.86 | 0.00 | - | - | 0 | 16,225.00 | 56.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,250.00 | 56.70 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 16,275.00 | 76.25 | 0.00 | - | 2 | 0 |
| 2,492.24 | 0.00 | - | 1 | 0 | 16,300.00 | 68.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,325.00 | 341.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,350.00 | 65.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 16,375.00 | 62.00 | 0.00 | - | 1 | 0 |
| 525.70 | 0.00 | - | 4 | 7 | 16,400.00 | 84.37 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,425.00 | 311.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,450.00 | 310.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,475.00 | 65.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,500.00 | 68.37 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 16,525.00 | 69.52 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 16,550.00 | 126.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,600.00 | 71.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,625.00 | 69.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,650.00 | 93.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,675.00 | 76.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,700.00 | 88.40 | 0.00 | - | 2 | 0 |
| 2,228.05 | 0.00 | - | 1 | 0 | 16,725.00 | 344.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,775.00 | 81.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,800.00 | 92.23 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 16,825.00 | 149.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,850.00 | 81.55 | 0.00 | - | 1 | 0 |
| 1,063.50 | 0.00 | - | 1 | 1 | 16,875.00 | 89.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,900.00 | 83.00 | 0.00 | - | 1 | 0 |
| 1,170.40 | 0.00 | - | - | 1 | 16,925.00 | 105.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,950.00 | 96.70 | 0.00 | - | 1 | 0 |
| 1,141.20 | 0.00 | - | - | 1 | 16,975.00 | 96.65 | 0.00 | - | 1 | 0 |
| 1,068.59 | 0.00 | - | 1 | 0 | 17,000.00 | 101.05 | 0.00 | - | 140 | 0 |
| - | - | - | - | - | 17,025.00 | 102.85 | 0.00 | - | 140 | 0 |
| - | - | - | - | - | 17,050.00 | 301.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 17,075.00 | 115.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,100.00 | 121.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,125.00 | 266.80 | 0.00 | - | 4 | 0 |
| 943.00 | 0.00 | - | 1 | 2 | 17,150.00 | 119.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 17,175.00 | 121.47 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 17,200.00 | 118.50 | 0.00 | - | 5 | 0 |
| 897.60 | 0.00 | - | - | 1 | 17,225.00 | 120.80 | 0.00 | - | 5 | 0 |
| 946.00 | 0.00 | - | 1 | 2 | 17,250.00 | 122.70 | 0.00 | - | 5 | 0 |
| 797.30 | 0.00 | - | 1 | 2 | 17,275.00 | 125.10 | 0.00 | - | 5 | 0 |
| 1,666.15 | 0.00 | - | - | 0 | 17,300.00 | 124.30 | 0.00 | - | 1 | 0 |
| 964.80 | 0.00 | - | - | 4 | 17,325.00 | 267.30 | 0.00 | - | 2 | 0 |
| 1,261.85 | 0.00 | - | 5 | 0 | 17,350.00 | 283.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,375.00 | 338.50 | 0.00 | - | 3 | 0 |
| 1,576.37 | 0.00 | - | 1 | 0 | 17,400.00 | 262.00 | 0.00 | - | 5 | 0 |
| 718.00 | 0.00 | - | 2 | 0 | 17,425.00 | 127.00 | 0.00 | - | 1 | 0 |
| 1,326.42 | 0.00 | - | - | 0 | 17,450.00 | 136.10 | 0.00 | - | 1 | 0 |
| 1,448.02 | 0.00 | - | - | 0 | 17,475.00 | 261.70 | 0.00 | - | 10 | 0 |
| 1,427.83 | 0.00 | - | 7 | 0 | 17,500.00 | 141.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,525.00 | 210.38 | 0.00 | - | 7 | 0 |
| 1,250.05 | 0.00 | - | 10 | 0 | 17,550.00 | 145.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,575.00 | 645.60 | 0.00 | - | 7 | 9 |
| 1,286.48 | 0.00 | - | 5 | 0 | 17,600.00 | 151.75 | 0.00 | - | 1 | 0 |
| 715.30 | 0.00 | - | - | 0 | 17,625.00 | 157.50 | 0.00 | - | 1 | 0 |
| 1,230.13 | 0.00 | - | 10 | 0 | 17,650.00 | 187.20 | 0.00 | - | 4 | 0 |
| 769.00 | 0.00 | - | - | 1 | 17,675.00 | 236.20 | 0.00 | - | 14 | 0 |
| 1,208.79 | 0.00 | - | 10 | 0 | 17,700.00 | 170.00 | 0.00 | - | 1 | 0 |
| 635.30 | 0.00 | - | 1 | 0 | 17,725.00 | 255.80 | 0.00 | - | 1 | 0 |
| 1,406.58 | 0.00 | - | 1 | 0 | 17,750.00 | 203.31 | 0.00 | - | 4 | 0 |
| 1,362.71 | 0.00 | - | 90 | 90 | 17,775.00 | 181.00 | 0.00 | - | 1 | 0 |
| 1,298.80 | 0.00 | - | 123 | 0 | 17,800.00 | 251.70 | 0.00 | - | 108 | 0 |
| 1,169.09 | 0.00 | - | 10 | 0 | 17,825.00 | 404.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,850.00 | 372.80 | 0.00 | - | 1 | 0 |
| 1,143.77 | 0.00 | - | 10 | 0 | 17,875.00 | 223.16 | 0.00 | - | 1 | 0 |
| 1,129.75 | 0.00 | - | 20 | 20 | 17,900.00 | 201.03 | 0.00 | - | 5 | 0 |
| 1,132.88 | 0.00 | - | 12 | 0 | 17,925.00 | 240.90 | 0.00 | - | 2 | 0 |
| 1,122.66 | 0.00 | - | 10 | 0 | 17,950.00 | 245.60 | 0.00 | - | 1 | 0 |
| 1,121.70 | 0.00 | - | 1 | 0 | 17,975.00 | 243.63 | 0.00 | - | - | 0 |
| 1,099.57 | 0.00 | - | 6 | 0 | 18,000.00 | 217.90 | 0.00 | - | 35 | 0 |
| 696.20 | 0.00 | - | 1 | 5 | 18,025.00 | 243.80 | 0.00 | - | 1 | 0 |
| 1,085.47 | 0.00 | - | 10 | 0 | 18,050.00 | 247.50 | 0.00 | - | 3 | 0 |
| 1,048.60 | 0.00 | - | 1 | 0 | 18,075.00 | 251.20 | 0.00 | - | 1 | 0 |
| 759.67 | 0.00 | - | 1 | 0 | 18,100.00 | 247.00 | 0.00 | - | 6 | 0 |
| 604.40 | 0.00 | - | 2 | 3 | 18,125.00 | - | - | - | - | - |
| 821.44 | 0.00 | - | - | 0 | 18,150.00 | 269.20 | 0.00 | - | 1 | 0 |
| 992.23 | 0.00 | - | 10 | 0 | 18,175.00 | 671.26 | 0.00 | - | 1 | 1 |
| 947.10 | 0.00 | - | 2 | 0 | 18,200.00 | 524.40 | 0.00 | - | 1 | 0 |
| 946.99 | 0.00 | - | 10 | 0 | 18,225.00 | 295.40 | 0.00 | - | 1 | 0 |
| 1,017.28 | 0.00 | - | 1 | 0 | 18,250.00 | 563.34 | 0.00 | - | 10 | 0 |
| 907.45 | 0.00 | - | - | 0 | 18,275.00 | - | - | - | - | - |
| 880.50 | 0.00 | - | 6 | 0 | 18,300.00 | 351.60 | 0.00 | - | 5 | 0 |
| 882.94 | 0.00 | - | 10 | 0 | 18,325.00 | 365.80 | 0.00 | - | 1 | 0 |
| 648.50 | 0.00 | - | 1 | 0 | 18,350.00 | 398.93 | 0.00 | - | 1 | 0 |
| 697.28 | 0.00 | - | 10 | 0 | 18,375.00 | 800.00 | 0.00 | - | - | 1 |
| 976.80 | 0.00 | - | 1 | 0 | 18,400.00 | 293.15 | 0.00 | - | 1 | 0 |
| 475.55 | 0.00 | - | - | 1 | 18,425.00 | - | - | - | - | - |
| 826.74 | 0.00 | - | 10 | 0 | 18,450.00 | 400.10 | 0.00 | - | - | 0 |
| 728.50 | 0.00 | - | 1 | 0 | 18,475.00 | 335.00 | 0.00 | - | 1 | 0 |
| 892.22 | 0.00 | - | 10 | 0 | 18,500.00 | 324.45 | 0.00 | - | 5 | 0 |
| 697.10 | 0.00 | - | 2 | 0 | 18,525.00 | - | - | - | - | - |
| 755.90 | 0.00 | - | 3 | 0 | 18,550.00 | - | - | - | - | - |
| 498.67 | 0.00 | - | 1 | 0 | 18,575.00 | 466.50 | 0.00 | - | 2 | 0 |
| 834.10 | 0.00 | - | 1 | 0 | 18,600.00 | - | - | - | - | - |
| 772.34 | 0.00 | - | 1 | 1 | 18,625.00 | - | - | - | - | - |
| 338.30 | 0.00 | - | 1 | 4 | 18,650.00 | - | - | - | - | - |
| 430.66 | 0.00 | - | 1 | 0 | 18,700.00 | - | - | - | - | - |
| - | - | - | - | - | 18,725.00 | 480.60 | 0.00 | - | - | 0 |
| 425.70 | 0.00 | - | 27 | 0 | 18,750.00 | - | - | - | - | - |
| - | - | - | - | - | 18,775.00 | 475.50 | 0.00 | - | - | 0 |
| 590.70 | 0.00 | - | 1 | 0 | 18,800.00 | 476.30 | 0.00 | - | - | 0 |
| 412.90 | 0.00 | - | 1 | 0 | 18,825.00 | 422.45 | 0.00 | - | 1 | 0 |
| 389.80 | 0.00 | - | 1 | 0 | 18,850.00 | 431.40 | 0.00 | - | 2 | 0 |
| 208.60 | 0.00 | - | 3 | 0 | 18,875.00 | - | - | - | - | - |
| 366.45 | 0.00 | - | 1 | 0 | 18,900.00 | - | - | - | - | - |
| 495.68 | 0.00 | - | 1 | 0 | 18,925.00 | - | - | - | - | - |
| 595.40 | 0.00 | - | 2 | 0 | 18,950.00 | - | - | - | - | - |
| 601.94 | 0.00 | - | 1 | 0 | 18,975.00 | - | - | - | - | - |
| 587.84 | 0.00 | - | 1 | 0 | 19,000.00 | 566.70 | 0.00 | - | 2 | 0 |
| 442.05 | 0.00 | - | 1 | 0 | 19,100.00 | - | - | - | - | - |
| 351.30 | 0.00 | - | 6 | 0 | 19,200.00 | 749.60 | 0.00 | - | - | 0 |
| 392.15 | 0.00 | - | 2 | 0 | 19,300.00 | - | - | - | - | - |
| 275.10 | 0.00 | - | 2 | 0 | 19,400.00 | - | - | - | - | - |
| 243.90 | 0.00 | - | 6 | 0 | 19,500.00 | 738.33 | 0.00 | - | 2 | 0 |
| 290.00 | 0.00 | - | 2 | 0 | 19,600.00 | - | - | - | - | - |
| 216.60 | 0.00 | - | 5 | 0 | 19,700.00 | - | - | - | - | - |
| 203.10 | 0.00 | - | 100 | 0 | 19,800.00 | - | - | - | - | - |
| 171.40 | 0.00 | - | 3 | 0 | 19,900.00 | - | - | - | - | - |
| 172.50 | 0.00 | - | 2 | 0 | 20,000.00 | 1,193.05 | 0.00 | - | 4 | 0 |
| 145.30 | 0.00 | - | 1 | 0 | 20,100.00 | - | - | - | - | - |
| 115.37 | 0.00 | - | 1 | 0 | 20,200.00 | - | - | - | - | - |
| 99.54 | 0.00 | - | 1 | 0 | 20,300.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 1 | 0 | 20,400.00 | - | - | - | - | - |
| 55.13 | 0.00 | - | 7 | 0 | 20,500.00 | 1,476.02 | 0.00 | - | 1 | 0 |
| 51.55 | 0.00 | - | 2 | 0 | 20,600.00 | - | - | - | - | - |
| 50.80 | 0.00 | - | 3 | 0 | 20,700.00 | - | - | - | - | - |
| 37.10 | 0.00 | - | 1 | 0 | 20,800.00 | - | - | - | - | - |
| 25.95 | 0.00 | - | 2 | 0 | 20,900.00 | 3,582.47 | 0.00 | - | 1 | 1 |
| 23.00 | 0.00 | - | 1 | 0 | 21,000.00 | 2,066.32 | 0.00 | - | 2 | 0 |
| 27.37 | 0.00 | - | 2 | 0 | 21,200.00 | - | - | - | - | - |
| 16.78 | 0.00 | - | 1 | 0 | 21,400.00 | - | - | - | - | - |
| 17.66 | 0.00 | - | 1 | 0 | 21,500.00 | 2,509.56 | 0.00 | - | - | 0 |
| 11.84 | 0.00 | - | 2 | 0 | 21,600.00 | - | - | - | - | - |
| 8.22 | 0.00 | - | 1 | 0 | 21,800.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 0 | 22,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.