Advertisement
U.S. Markets open in 5 hrs 34 mins
S&P Futures
6,000.50 -6.00 (-0.10%) Dow Futures
44,798.00 -28.00 (-0.06%) Nasdaq Futures
20,867.75 -12.50 (-0.06%) Russell 2000 Futures
2,435.40 -15.60 (-0.64%) Crude Oil
69.31 +0.37 (+0.54%) Gold
2,614.70 -3.80 (-0.15%)
At close: 04:01PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241129C00017000 | 2024-11-22 11:55AM EST | 17.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241129C00018500 | 2024-11-25 1:32PM EST | 18.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241129C00019000 | 2024-11-13 9:39AM EST | 19.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T241129C00019500 | 2024-11-05 9:30AM EST | 19.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T241129C00020000 | 2024-11-25 3:20PM EST | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| T241129C00020500 | 2024-11-21 2:31PM EST | 20.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T241129C00021000 | 2024-11-25 3:49PM EST | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| T241129C00021500 | 2024-11-22 12:50PM EST | 21.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T241129C00022000 | 2024-11-25 12:50PM EST | 22.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| T241129C00022500 | 2024-11-25 3:55PM EST | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| T241129C00023000 | 2024-11-25 3:58PM EST | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,698 | 0 | 0.00% |
| T241129C00023500 | 2024-11-25 3:58PM EST | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,130 | 0 | 6.25% |
| T241129C00024000 | 2024-11-25 3:55PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 12.50% |
| T241129C00024500 | 2024-11-25 10:50AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| T241129C00025000 | 2024-11-18 3:45PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| T241129C00025500 | 2024-11-19 9:31AM EST | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T241129C00026000 | 2024-11-15 2:34PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T241129C00027000 | 2024-10-31 9:43AM EST | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T241129C00029000 | 2024-10-31 2:56PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T241129C00031000 | 2024-10-31 2:56PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T241129P00015000 | 2024-10-31 2:47PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T241129P00016000 | 2024-11-01 2:16PM EST | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T241129P00016500 | 2024-10-31 2:56PM EST | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 50.00% |
| T241129P00017000 | 2024-11-05 1:46PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T241129P00017500 | 2024-11-01 2:18PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T241129P00018000 | 2024-10-31 2:47PM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 50.00% |
| T241129P00019000 | 2024-11-18 10:02AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T241129P00019500 | 2024-10-25 8:43AM EST | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T241129P00020000 | 2024-11-21 1:05PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T241129P00020500 | 2024-11-19 11:03AM EST | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T241129P00021000 | 2024-11-25 10:15AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| T241129P00021500 | 2024-11-25 12:03PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| T241129P00022000 | 2024-11-25 3:43PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| T241129P00022500 | 2024-11-25 2:46PM EST | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| T241129P00023000 | 2024-11-25 3:56PM EST | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,813 | 0 | 1.56% |
| T241129P00023500 | 2024-11-25 3:47PM EST | 23.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| T241129P00024000 | 2024-11-25 3:48PM EST | 24.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| T241129P00024500 | 2024-11-22 1:07PM EST | 24.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T241129P00025000 | 2024-11-25 1:20PM EST | 25.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T241129P00025500 | 2024-11-18 9:45AM EST | 25.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T241129P00029000 | 2024-11-14 3:41PM EST | 29.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.