Advertisement
U.S. Markets open in 5 hrs 41 mins
S&P Futures
5,971.25 +0.75 (+0.01%) Dow Futures
44,022.00 +33.00 (+0.08%) Nasdaq Futures
20,814.25 -15.25 (-0.07%) Russell 2000 Futures
2,377.60 +4.00 (+0.17%) Crude Oil
70.50 +0.40 (+0.57%) Gold
2,701.30 +26.40 (+0.99%)
iShares S&P 100 ETF (OEF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF241220C00180000 | 2024-09-23 12:02PM EST | 180.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OEF241220C00200000 | 2024-09-23 11:44AM EST | 200.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OEF241220C00220000 | 2024-10-18 12:03PM EST | 220.00 | 64.19 | 64.40 | 67.70 | 0.00 | - | 3 | 0 | 61.74% |
| OEF241220C00245000 | 2024-09-18 1:01PM EST | 245.00 | 31.60 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 33.77% |
| OEF241220C00255000 | 2024-09-19 2:32PM EST | 255.00 | 24.80 | 27.50 | 32.50 | 0.00 | - | 1 | 2 | 31.19% |
| OEF241220C00260000 | 2024-08-20 8:30AM EST | 260.00 | 18.01 | 18.30 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| OEF241220C00265000 | 2024-11-05 9:39AM EST | 265.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OEF241220C00270000 | 2024-09-24 8:30AM EST | 270.00 | 12.60 | 13.60 | 16.30 | 0.00 | - | 1 | 59 | 0.00% |
| OEF241220C00275000 | 2024-10-08 9:41AM EST | 275.00 | 9.56 | 14.00 | 19.00 | 0.00 | - | 1 | 12 | 39.40% |
| OEF241220C00280000 | 2024-11-08 11:18AM EST | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| OEF241220C00285000 | 2024-11-21 10:27AM EST | 285.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OEF241220C00290000 | 2024-11-21 11:13AM EST | 290.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| OEF241220C00295000 | 2024-11-19 2:35PM EST | 295.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OEF241220C00300000 | 2024-07-08 12:15PM EST | 300.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 31.54% |
| OEF241220C00315000 | 2024-07-03 8:30AM EST | 315.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| OEF241220C00320000 | 2024-07-10 1:40PM EST | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF241220P00165000 | 2024-08-05 8:30AM EST | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OEF241220P00185000 | 2024-05-30 8:30AM EST | 185.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 108.55% |
| OEF241220P00190000 | 2024-09-04 8:30AM EST | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| OEF241220P00194000 | 2024-04-26 8:30AM EST | 194.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.88% |
| OEF241220P00196000 | 2024-08-02 8:30AM EST | 196.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| OEF241220P00197000 | 2024-10-02 8:30AM EST | 197.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| OEF241220P00198000 | 2024-10-02 8:30AM EST | 198.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| OEF241220P00200000 | 2024-11-14 10:10AM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OEF241220P00205000 | 2024-10-03 8:30AM EST | 205.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 87.54% |
| OEF241220P00210000 | 2024-10-09 8:30AM EST | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| OEF241220P00215000 | 2024-09-17 8:30AM EST | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| OEF241220P00220000 | 2024-09-18 8:30AM EST | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| OEF241220P00225000 | 2024-10-31 8:30AM EST | 225.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OEF241220P00230000 | 2024-11-13 1:48PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OEF241220P00235000 | 2024-09-20 11:02AM EST | 235.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 59.28% |
| OEF241220P00240000 | 2024-09-19 9:21AM EST | 240.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 4 | 10 | 54.59% |
| OEF241220P00245000 | 2024-08-05 10:14AM EST | 245.00 | 10.00 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 58.48% |
| OEF241220P00250000 | 2024-10-31 10:02AM EST | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| OEF241220P00255000 | 2024-10-31 8:30AM EST | 255.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OEF241220P00260000 | 2024-10-31 8:30AM EST | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OEF241220P00265000 | 2024-10-30 8:30AM EST | 265.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OEF241220P00270000 | 2024-11-19 1:18PM EST | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OEF241220P00275000 | 2024-11-19 11:41AM EST | 275.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| OEF241220P00280000 | 2024-11-15 10:23AM EST | 280.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| OEF241220P00285000 | 2024-11-15 3:37PM EST | 285.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| OEF241220P00290000 | 2024-11-07 11:04AM EST | 290.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OEF241220P00300000 | 2024-07-25 9:23AM EST | 300.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.