Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13,622.70 | 0.00 | - | 1 | 39 | 4,000.00 | 0.85 | 0.00 | - | 3 | 144 |
| 13,429.90 | 0.00 | - | 1 | 1 | 4,200.00 | 4.30 | 0.00 | - | 1 | 19 |
| 12,309.00 | 0.00 | - | - | 1 | 4,400.00 | 3.21 | 0.00 | - | 1 | 12 |
| 13,638.60 | 0.00 | - | 1 | 1 | 4,500.00 | 1.45 | 0.00 | - | 1 | 84 |
| 12,123.30 | 0.00 | - | - | 3 | 4,600.00 | 2.85 | 0.00 | - | 1 | 9 |
| 11,928.50 | 0.00 | - | - | 1 | 4,800.00 | 3.00 | 0.00 | - | 1 | 9 |
| 6,832.00 | 0.00 | - | - | 1 | 5,000.00 | 2.25 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 5,100.00 | 4.00 | 0.00 | - | 1 | 5 |
| 12,968.50 | 0.00 | - | 1 | 1 | 5,200.00 | 4.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 5,300.00 | 4.00 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 5,400.00 | 5.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 5,500.00 | 4.40 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 5,600.00 | 4.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 5,700.00 | 5.90 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 5,800.00 | 6.30 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 5,900.00 | 5.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 6,000.00 | 5.70 | 0.00 | - | 1 | 506 |
| - | - | - | - | - | 6,100.00 | 6.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 6,200.00 | 6.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 6,300.00 | 131.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 6,400.00 | 6.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 6,500.00 | 6.40 | 0.00 | - | 26 | 150 |
| - | - | - | - | - | 6,600.00 | 11.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 6,700.00 | 8.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 6,800.00 | 10.10 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 6,900.00 | 10.83 | 0.00 | - | 1 | 3 |
| 5,008.47 | 0.00 | - | - | 1 | 7,000.00 | 10.20 | 0.00 | - | 10 | 169 |
| 9,651.31 | 0.00 | - | 1 | 1 | 8,000.00 | 19.00 | 0.00 | - | 7 | 279 |
| - | - | - | - | - | 8,200.00 | 6.00 | 0.00 | - | 4 | 38 |
| - | - | - | - | - | 8,400.00 | 21.20 | 0.00 | - | 75 | 77 |
| - | - | - | - | - | 8,600.00 | 7.20 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 8,800.00 | 7.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 9,000.00 | 8.15 | 0.00 | - | 2 | 57 |
| 4,589.60 | 0.00 | - | - | 1 | 9,200.00 | 20.70 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 9,400.00 | 380.00 | 0.00 | - | 1 | 39 |
| 6,905.71 | 0.00 | - | 1 | 4 | 9,600.00 | 68.31 | 0.00 | - | 2 | 12 |
| 3,326.70 | 0.00 | - | - | 1 | 9,800.00 | 26.10 | 0.00 | - | 1 | 173 |
| 3,250.00 | 0.00 | - | 1 | 3 | 10,000.00 | 12.75 | 0.00 | - | 2 | 71 |
| 3,851.50 | 0.00 | - | 1 | 2 | 10,100.00 | 75.60 | 0.00 | - | 1 | 7 |
| 4,371.80 | 0.00 | - | - | 0 | 10,200.00 | 37.03 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 10,300.00 | 17.80 | 0.00 | - | 27 | 85 |
| - | - | - | - | - | 10,400.00 | 21.22 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 10,500.00 | 53.60 | 0.00 | - | 50 | 430 |
| 8,262.10 | 0.00 | - | 1 | 2 | 10,600.00 | 21.50 | 0.00 | - | 2 | 23 |
| 2,051.80 | 0.00 | - | - | 1 | 10,700.00 | 78.70 | 0.00 | - | 1 | 10 |
| 8,059.60 | 0.00 | - | - | 1 | 10,800.00 | 20.60 | 0.00 | - | 3 | 97 |
| 6,346.73 | 0.00 | - | - | 3 | 10,900.00 | 83.43 | 0.00 | - | 1 | 6 |
| 6,257.20 | 0.00 | - | 3 | 15 | 11,000.00 | 20.50 | 0.00 | - | 1,000 | 1,397 |
| - | - | - | - | - | 11,100.00 | 83.50 | 0.00 | - | 1 | 26 |
| 6,108.35 | 0.00 | - | 6 | 47 | 11,200.00 | 60.24 | 0.00 | - | 2 | 110 |
| 6,017.69 | 0.00 | - | - | 6 | 11,300.00 | 69.00 | 0.00 | - | 74 | 56 |
| - | - | - | - | - | 11,400.00 | 54.90 | 0.00 | - | 1 | 3 |
| 2,146.40 | 0.00 | - | 1 | 1 | 11,500.00 | 77.10 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 11,600.00 | 35.49 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 11,700.00 | 31.20 | 0.00 | - | 2 | 232 |
| 6,700.00 | 0.00 | - | 7 | 7 | 11,800.00 | 39.02 | 0.00 | - | 1 | 4 |
| 2,188.80 | 0.00 | - | 1 | 1 | 11,900.00 | 300.40 | 0.00 | - | 1 | 7 |
| 4,441.20 | 0.00 | - | 14 | 84 | 12,000.00 | 37.20 | 0.00 | - | 19 | 390 |
| 4,359.70 | 0.00 | - | 15 | 20 | 12,100.00 | 106.60 | 0.00 | - | 6 | 143 |
| 2,228.00 | 0.00 | - | 1 | 2 | 12,200.00 | 111.98 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 12,300.00 | 114.60 | 0.00 | - | 100 | 98 |
| 1,859.10 | 0.00 | - | 20 | 21 | 12,400.00 | 130.10 | 0.00 | - | 16 | 44 |
| 1,309.10 | 0.00 | - | - | 1 | 12,500.00 | 45.90 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 12,600.00 | 129.00 | 0.00 | - | 20 | 33 |
| 2,081.90 | 0.00 | - | - | 7 | 12,700.00 | 75.80 | 0.00 | - | 1 | 49 |
| 3,882.75 | 0.00 | - | 1 | 0 | 12,800.00 | 47.00 | 0.00 | - | 3 | 6 |
| 1,974.74 | 0.00 | - | 1 | 1 | 12,900.00 | 270.90 | 0.00 | - | 8 | 8 |
| 5,183.50 | 0.00 | - | 12 | 25 | 13,000.00 | 52.20 | 0.00 | - | 100 | 171 |
| 1,877.80 | 0.00 | - | 20 | 41 | 13,100.00 | 52.72 | 0.00 | - | 475 | 570 |
| 2,382.80 | 0.00 | - | 1 | 0 | 13,200.00 | 229.80 | 0.00 | - | 4 | 5 |
| 2,279.80 | 0.00 | - | 15 | 2 | 13,300.00 | 56.40 | 0.00 | - | 5 | 15 |
| 2,772.99 | 0.00 | - | 1 | 11 | 13,400.00 | 63.30 | 0.00 | - | 1 | 35 |
| 4,597.61 | 0.00 | - | 1 | 20 | 13,500.00 | 131.00 | 0.00 | - | 2 | 13 |
| 5,384.40 | 0.00 | - | 30 | 30 | 13,600.00 | 269.60 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 13,700.00 | 666.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 13,800.00 | 148.64 | 0.00 | - | 1 | 13 |
| 1,973.50 | 0.00 | - | 1 | 1 | 13,900.00 | 77.60 | 0.00 | - | 1 | 48 |
| 5,067.90 | 0.00 | - | 2 | 184 | 14,000.00 | 82.03 | 0.00 | - | 1 | 347 |
| 717.63 | 0.00 | - | 4 | 6 | 14,100.00 | 82.98 | 0.00 | - | 5 | 152 |
| 3,982.10 | 0.00 | - | 1 | 5 | 14,200.00 | 179.90 | 0.00 | - | 1 | 6 |
| 3,959.60 | 0.00 | - | 1 | 5 | 14,300.00 | 848.00 | 0.00 | - | 10 | 10 |
| 944.89 | 0.00 | - | 5 | 6 | 14,400.00 | 247.45 | 0.00 | - | 1 | 68 |
| 4,325.88 | 0.00 | - | 1 | 12 | 14,500.00 | 107.10 | 0.00 | - | 7 | 350 |
| 1,495.60 | 0.00 | - | 5 | 21 | 14,600.00 | 265.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 14,700.00 | 117.50 | 0.00 | - | 4 | 17 |
| 3,948.90 | 0.00 | - | 1 | 3 | 14,800.00 | 196.20 | 0.00 | - | 60 | 121 |
| 2,842.30 | 0.00 | - | 1 | 2 | 14,900.00 | 130.70 | 0.00 | - | 100 | 609 |
| 3,845.06 | 0.00 | - | 1 | 118 | 15,000.00 | 129.60 | 0.00 | - | 1 | 221 |
| 3,235.70 | 0.00 | - | 1 | 1 | 15,075.00 | - | - | - | - | - |
| 2,723.00 | 0.00 | - | 2 | 42 | 15,100.00 | 356.80 | 0.00 | - | 18 | 97 |
| - | - | - | - | - | 15,150.00 | 140.90 | 0.00 | - | 22 | 24 |
| 2,621.20 | 0.00 | - | - | 1 | 15,200.00 | 148.00 | 0.00 | - | 4 | 63 |
| - | - | - | - | - | 15,250.00 | 159.00 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 15,275.00 | 162.70 | 0.00 | - | 5 | 5 |
| 3,476.31 | 0.00 | - | 1 | 1 | 15,300.00 | 153.70 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 15,350.00 | 167.40 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 15,375.00 | 160.50 | 0.00 | - | - | 10 |
| 2,500.70 | 0.00 | - | 4 | 14 | 15,400.00 | 326.30 | 0.00 | - | 4 | 57 |
| 3,730.80 | 0.00 | - | 1 | 30 | 15,500.00 | 219.00 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 15,575.00 | 164.43 | 0.00 | - | - | 1 |
| 2,360.90 | 0.00 | - | 1 | 12 | 15,600.00 | 166.28 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 15,625.00 | 171.40 | 0.00 | - | 22 | 22 |
| 2,293.40 | 0.00 | - | 1 | 10 | 15,700.00 | 2,643.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,750.00 | 201.00 | 0.00 | - | 5 | 7 |
| 3,395.20 | 0.00 | - | 3 | 5 | 15,800.00 | 196.90 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 15,825.00 | 200.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 15,850.00 | 214.60 | 0.00 | - | 18 | 31 |
| - | - | - | - | - | 15,875.00 | 206.20 | 0.00 | - | - | 4 |
| 649.00 | 0.00 | - | 1 | 7 | 15,900.00 | 430.15 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 15,950.00 | 212.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 15,975.00 | 216.50 | 0.00 | - | - | 5 |
| 3,127.85 | 0.00 | - | 3 | 117 | 16,000.00 | 209.10 | 0.00 | - | 5 | 313 |
| 1,502.00 | 0.00 | - | 1 | 5 | 16,100.00 | 235.72 | 0.00 | - | 1 | 43 |
| 2,898.45 | 0.00 | - | 1 | 14 | 16,200.00 | 451.30 | 0.00 | - | 4 | 9 |
| 2,761.00 | 0.00 | - | 1 | 62 | 16,300.00 | 259.77 | 0.00 | - | 1 | 78 |
| 1,781.10 | 0.00 | - | 2 | 21 | 16,400.00 | 343.10 | 0.00 | - | 50 | 39 |
| - | - | - | - | - | 16,450.00 | 269.93 | 0.00 | - | - | 6 |
| 3,048.80 | 0.00 | - | 1 | 45 | 16,500.00 | 255.50 | 0.00 | - | 14 | 417 |
| 1,078.10 | 0.00 | - | 8 | 5 | 16,600.00 | 258.90 | 0.00 | - | 4 | 30 |
| 1,594.55 | 0.00 | - | 30 | 32 | 16,700.00 | 774.00 | 0.00 | - | 1 | 22 |
| 2,386.70 | 0.00 | - | 1 | 22 | 16,800.00 | 405.30 | 0.00 | - | 2 | 37 |
| 2,257.13 | 0.00 | - | 1 | 54 | 16,900.00 | 1,084.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,925.00 | 331.60 | 0.00 | - | 3 | 3 |
| 2,632.20 | 0.00 | - | 1 | 188 | 17,000.00 | 329.95 | 0.00 | - | 1 | 232 |
| 2,204.48 | 0.00 | - | 1 | 158 | 17,100.00 | 677.00 | 0.00 | - | 3 | 12 |
| 2,228.20 | 0.00 | - | 4 | 12 | 17,200.00 | 631.00 | 0.00 | - | 3 | 16 |
| 1,329.90 | 0.00 | - | 2 | 9 | 17,300.00 | 622.60 | 0.00 | - | 15 | 38 |
| - | - | - | - | - | 17,325.00 | 439.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,350.00 | 416.00 | 0.00 | - | 4 | 4 |
| 1,392.40 | 0.00 | - | 2 | 10 | 17,400.00 | 875.20 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,475.00 | 440.30 | 0.00 | - | 3 | 3 |
| 2,062.77 | 0.00 | - | 1 | 56 | 17,500.00 | 418.60 | 0.00 | - | 13 | 190 |
| - | - | - | - | - | 17,525.00 | 435.10 | 0.00 | - | 5 | 5 |
| 1,755.10 | 0.00 | - | 1 | 21 | 17,600.00 | 433.47 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,650.00 | 453.20 | 0.00 | - | 3 | 3 |
| 1,372.00 | 0.00 | - | 18 | 28 | 17,700.00 | 448.80 | 0.00 | - | 4 | 33 |
| - | - | - | - | - | 17,725.00 | 454.10 | 0.00 | - | 3 | 3 |
| 1,350.35 | 0.00 | - | 1 | 1 | 17,750.00 | 503.82 | 0.00 | - | 1 | 0 |
| 1,642.70 | 0.00 | - | 1 | 21 | 17,800.00 | 906.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,875.00 | 486.90 | 0.00 | - | 4 | 7 |
| 970.30 | 0.00 | - | 2 | 81 | 17,900.00 | 492.60 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 17,975.00 | 510.70 | 0.00 | - | 4 | 4 |
| 1,697.08 | 0.00 | - | 10 | 281 | 18,000.00 | 522.50 | 0.00 | - | 7 | 237 |
| 1,716.27 | 0.00 | - | 6 | 69 | 18,100.00 | 558.60 | 0.00 | - | 4 | 18 |
| 1,627.58 | 0.00 | - | - | 1 | 18,125.00 | 559.80 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 18,150.00 | 564.60 | 0.00 | - | 2 | 3 |
| 1,402.80 | 0.00 | - | 1 | 161 | 18,200.00 | 847.50 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 18,250.00 | 592.20 | 0.00 | - | 2 | 2 |
| 1,498.10 | 0.00 | - | 10 | 128 | 18,300.00 | 1,210.10 | 0.00 | - | 2 | 116 |
| 1,593.10 | 0.00 | - | 1 | 108 | 18,400.00 | 918.90 | 0.00 | - | 1 | 60 |
| 1,462.30 | 0.00 | - | 1 | 2 | 18,425.00 | - | - | - | - | - |
| - | - | - | - | - | 18,450.00 | 991.20 | 0.00 | - | - | 8 |
| - | - | - | - | - | 18,475.00 | 991.30 | 0.00 | - | - | 8 |
| 1,398.50 | 0.00 | - | 1 | 63 | 18,500.00 | 652.00 | 0.00 | - | 50 | 277 |
| - | - | - | - | - | 18,525.00 | 1,029.30 | 0.00 | - | - | 13 |
| 1,301.00 | 0.00 | - | 45 | 95 | 18,600.00 | 798.00 | 0.00 | - | 45 | 87 |
| - | - | - | - | - | 18,650.00 | 1,083.10 | 0.00 | - | - | 13 |
| - | - | - | - | - | 18,675.00 | 1,103.60 | 0.00 | - | - | 8 |
| 1,270.00 | 0.00 | - | 10 | 37 | 18,700.00 | 1,135.20 | 0.00 | - | 4 | 39 |
| 1,367.20 | 0.00 | - | - | 1 | 18,725.00 | 1,119.00 | 0.00 | - | - | 13 |
| - | - | - | - | - | 18,750.00 | 732.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,775.00 | 1,095.90 | 0.00 | - | - | 2 |
| 530.00 | 0.00 | - | 1 | 16 | 18,800.00 | 785.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,825.00 | 1,134.10 | 0.00 | - | - | 13 |
| - | - | - | - | - | 18,850.00 | 1,113.50 | 0.00 | - | 5 | 5 |
| 1,072.00 | 0.00 | - | 1 | 17 | 18,900.00 | 1,340.90 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 18,950.00 | 796.18 | 0.00 | - | 1 | 1 |
| 1,205.25 | 0.00 | - | 1 | 271 | 19,000.00 | 850.00 | 0.00 | - | 4 | 17 |
| 1,063.70 | 0.00 | - | 2 | 41 | 19,100.00 | 1,369.90 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 19,150.00 | 1,279.80 | 0.00 | - | - | 2 |
| 1,011.20 | 0.00 | - | 1 | 255 | 19,200.00 | 1,365.20 | 0.00 | - | 2 | 3 |
| 1,003.23 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| 990.35 | 0.00 | - | 2 | 2 | 19,250.00 | - | - | - | - | - |
| 977.87 | 0.00 | - | - | 1 | 19,275.00 | - | - | - | - | - |
| 901.10 | 0.00 | - | 14 | 30 | 19,300.00 | 1,343.40 | 0.00 | - | 1 | 10 |
| 987.10 | 0.00 | - | 10 | 35 | 19,400.00 | 1,366.40 | 0.00 | - | - | 45 |
| 945.90 | 0.00 | - | 2 | 2 | 19,475.00 | - | - | - | - | - |
| 491.25 | 0.00 | - | 1 | 65 | 19,500.00 | 1,605.60 | 0.00 | - | 1 | 1 |
| 887.10 | 0.00 | - | 1 | 59 | 19,600.00 | 5,993.40 | 0.00 | - | - | 0 |
| 597.55 | 0.00 | - | 1 | 13 | 19,700.00 | 1,703.10 | 0.00 | - | 1 | 4 |
| 358.60 | 0.00 | - | 8 | 12 | 19,800.00 | 6,155.10 | 0.00 | - | - | 0 |
| 677.80 | 0.00 | - | 3 | 21 | 19,900.00 | 1,817.20 | 0.00 | - | 2 | 4 |
| 697.25 | 0.00 | - | 1 | 599 | 20,000.00 | 1,843.30 | 0.00 | - | 1 | 41 |
| 633.70 | 0.00 | - | 6 | 93 | 20,100.00 | 1,941.90 | 0.00 | - | 3 | 3 |
| 601.80 | 0.00 | - | 5 | 339 | 20,200.00 | 2,094.30 | 0.00 | - | 10 | 11 |
| 486.50 | 0.00 | - | 1 | 15 | 20,300.00 | 1,577.80 | 0.00 | - | - | 1 |
| 496.20 | 0.00 | - | 18 | 26 | 20,400.00 | - | - | - | - | - |
| 351.40 | 0.00 | - | 100 | 64 | 20,500.00 | 2,189.30 | 0.00 | - | 10 | 10 |
| 310.50 | 0.00 | - | 1 | 21 | 20,600.00 | 6,842.10 | 0.00 | - | - | 1 |
| 428.37 | 0.00 | - | 6 | 13 | 20,700.00 | 2,624.03 | 0.00 | - | 1 | 4 |
| 398.80 | 0.00 | - | 2 | 102 | 20,800.00 | 2,698.18 | 0.00 | - | 1 | 7 |
| 371.10 | 0.00 | - | 2 | 15 | 20,900.00 | 6,335.50 | 0.00 | - | 1 | 4 |
| 321.60 | 0.00 | - | 2 | 560 | 21,000.00 | 3,006.50 | 0.00 | - | 1 | 3 |
| 297.70 | 0.00 | - | 2 | 30 | 21,200.00 | 3,174.60 | 0.00 | - | - | 1 |
| 223.80 | 0.00 | - | 1 | 36 | 21,400.00 | 3,818.40 | 0.00 | - | - | 1 |
| 154.91 | 0.00 | - | 2 | 17 | 21,600.00 | 2,974.10 | 0.00 | - | 1 | 1 |
| 247.00 | 0.00 | - | 3 | 7 | 21,800.00 | 3,224.80 | 0.00 | - | 1 | 2 |
| 111.50 | 0.00 | - | 2 | 31 | 22,000.00 | 3,707.03 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.