Advertisement
U.S. markets open in 4 minutes
S&P Futures
5,762.00 +23.50 (+0.41%) Dow Futures
42,125.00 +178.00 (+0.42%) Nasdaq Futures
20,092.75 +71.00 (+0.35%) Russell 2000 Futures
2,225.30 +16.70 (+0.76%) Crude Oil
71.09 +1.83 (+2.64%) Gold
2,770.20 +20.90 (+0.76%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241101C00028000 | 2024-10-03 2:50PM EDT | 28.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU241101C00035000 | 2024-10-28 2:16PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SU241101C00036000 | 2024-10-22 11:22AM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| SU241101C00037000 | 2024-10-31 2:33PM EDT | 37.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SU241101C00037500 | 2024-10-31 2:33PM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SU241101C00038000 | 2024-10-31 3:36PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 210 | 3.13% |
| SU241101C00038500 | 2024-10-31 3:24PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 267 | 12.50% |
| SU241101C00039000 | 2024-10-31 10:38AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 12.50% |
| SU241101C00039500 | 2024-10-30 3:47PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 25.00% |
| SU241101C00040000 | 2024-10-31 9:46AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| SU241101C00040500 | 2024-10-28 9:49AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 25.00% |
| SU241101C00041000 | 2024-10-30 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 50.00% |
| SU241101C00041500 | 2024-10-24 1:06PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SU241101C00042000 | 2024-10-29 11:13AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| SU241101C00042500 | 2024-10-17 11:19AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| SU241101C00043000 | 2024-10-24 3:41PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SU241101C00044000 | 2024-10-10 2:40PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| SU241101C00045000 | 2024-10-11 10:46AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| SU241101C00046000 | 2024-10-16 10:42AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| SU241101C00047000 | 2024-10-11 11:54AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| SU241101C00048000 | 2024-10-11 11:55AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SU241101C00049000 | 2024-10-10 2:55PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241101P00032000 | 2024-09-26 12:19PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 8 | 292.19% |
| SU241101P00033000 | 2024-09-26 12:19PM EDT | 33.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 8 | 9 | 210.16% |
| SU241101P00034000 | 2024-10-31 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 50.00% |
| SU241101P00034500 | 2024-10-17 3:00PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| SU241101P00035000 | 2024-10-30 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 36 | 50.00% |
| SU241101P00035500 | 2024-10-30 3:00PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 41 | 25.00% |
| SU241101P00036000 | 2024-10-31 1:23PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| SU241101P00036500 | 2024-10-31 2:24PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| SU241101P00037000 | 2024-10-31 2:30PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 12.50% |
| SU241101P00037500 | 2024-10-31 12:45PM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26 | 64 | 6.25% |
| SU241101P00038000 | 2024-10-31 1:17PM EDT | 38.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 108 | 69 | 0.00% |
| SU241101P00038500 | 2024-10-30 1:05PM EDT | 38.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| SU241101P00039000 | 2024-10-30 1:03PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SU241101P00039500 | 2024-10-25 11:51AM EDT | 39.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241101P00040000 | 2024-10-21 9:30AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241101P00042000 | 2024-10-15 9:35AM EDT | 42.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.