UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.61 +0.62 (+0.78%) GOLD FUTURES
2,351.00 +28.70 (+1.24%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,974.14 +358.11 (+0.72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Callsfor9 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240509C03000000 | 2024-04-26 1:55PM EDT | 3,000.00 | 2,113.20 | 2,207.70 | 2,212.70 | 0.00 | - | 1 | 1 | 339.06% |
| SPXW240509C04000000 | 2024-05-09 2:59PM EDT | 4,000.00 | 1,212.50 | 1,212.10 | 1,212.80 | +33.30 | +2.82% | 1 | 5 | 177.93% |
| SPXW240509C04100000 | 2024-05-08 1:37PM EDT | 4,100.00 | 1,079.71 | 1,111.30 | 1,115.80 | 0.00 | - | 1 | 0 | 186.62% |
| SPXW240509C04250000 | 2024-05-09 2:31PM EDT | 4,250.00 | 959.53 | 957.70 | 962.70 | +173.66 | +22.10% | 3 | 3 | 134.47% |
| SPXW240509C04500000 | 2024-05-09 1:51PM EDT | 4,500.00 | 706.37 | 712.10 | 712.80 | +14.19 | +2.05% | 8 | 9 | 104.00% |
| SPXW240509C04550000 | 2024-05-09 2:28PM EDT | 4,550.00 | 658.30 | 662.10 | 662.80 | +179.52 | +37.50% | 1 | 1 | 96.88% |
| SPXW240509C04600000 | 2024-05-09 3:18PM EDT | 4,600.00 | 611.00 | 612.10 | 612.80 | +19.00 | +3.21% | 6 | 6 | 89.84% |
| SPXW240509C04650000 | 2024-05-09 3:44PM EDT | 4,650.00 | 561.58 | 561.30 | 565.80 | +30.78 | +5.80% | 9 | 9 | 96.61% |
| SPXW240509C04805000 | 2024-05-06 2:15PM EDT | 4,805.00 | 364.25 | 406.30 | 410.80 | 0.00 | - | 1 | 1 | 71.97% |
| SPXW240509C04810000 | 2024-05-06 2:15PM EDT | 4,810.00 | 359.25 | 394.20 | 402.70 | 0.00 | - | 1 | 1 | 57.62% |
| SPXW240509C04850000 | 2024-05-09 3:45PM EDT | 4,850.00 | 360.60 | 361.90 | 362.50 | +25.62 | +7.65% | 5 | 9 | 0.00% |
| SPXW240509C04855000 | 2024-04-22 9:30AM EDT | 4,855.00 | 177.20 | 349.20 | 357.60 | 0.00 | - | - | 5 | 47.56% |
| SPXW240509C04865000 | 2024-04-22 9:30AM EDT | 4,865.00 | 169.20 | 346.40 | 347.00 | 0.00 | - | - | 5 | 0.00% |
| SPXW240509C04875000 | 2024-05-09 11:51AM EDT | 4,875.00 | 326.07 | 337.10 | 337.80 | +15.00 | +4.82% | 2 | 6 | 51.32% |
| SPXW240509C04880000 | 2024-04-30 9:36AM EDT | 4,880.00 | 232.69 | 324.20 | 340.20 | 0.00 | - | 2 | 4 | 87.27% |
| SPXW240509C04885000 | 2024-05-09 12:09PM EDT | 4,885.00 | 316.05 | 326.80 | 327.40 | +8.91 | +2.90% | 4 | 4 | 0.00% |
| SPXW240509C04900000 | 2024-05-09 10:38AM EDT | 4,900.00 | 311.83 | 311.80 | 312.30 | +30.68 | +10.91% | 4 | 5 | 0.00% |
| SPXW240509C04910000 | 2024-05-02 3:45PM EDT | 4,910.00 | 153.02 | 301.40 | 301.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240509C04915000 | 2024-05-09 9:31AM EDT | 4,915.00 | 275.65 | 296.90 | 297.50 | +4.91 | +1.81% | 3 | 7 | 0.00% |
| SPXW240509C04920000 | 2024-05-07 10:48AM EDT | 4,920.00 | 271.83 | 292.70 | 293.30 | 0.00 | - | 8 | 12 | 51.44% |
| SPXW240509C04925000 | 2024-05-09 2:42PM EDT | 4,925.00 | 285.09 | 286.90 | 287.50 | +23.75 | +9.09% | 13 | 16 | 0.00% |
| SPXW240509C04930000 | 2024-05-09 3:09PM EDT | 4,930.00 | 282.77 | 274.20 | 282.70 | +40.79 | +16.86% | 5 | 30 | 41.46% |
| SPXW240509C04935000 | 2024-05-02 3:35PM EDT | 4,935.00 | 134.55 | 276.80 | 277.30 | 0.00 | - | 5 | 26 | 0.00% |
| SPXW240509C04940000 | 2024-05-08 1:52PM EDT | 4,940.00 | 244.76 | 264.20 | 272.70 | 0.00 | - | 4 | 6 | 40.14% |
| SPXW240509C04945000 | 2024-05-09 9:31AM EDT | 4,945.00 | 245.65 | 266.90 | 267.50 | +74.74 | +43.73% | 3 | 3 | 0.00% |
| SPXW240509C04950000 | 2024-05-08 10:51AM EDT | 4,950.00 | 251.89 | 258.30 | 262.70 | +11.21 | +4.66% | 8 | 19 | 38.77% |
| SPXW240509C04955000 | 2024-05-03 9:36AM EDT | 4,955.00 | 166.32 | 257.00 | 257.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240509C04960000 | 2024-05-09 2:02PM EDT | 4,960.00 | 244.85 | 252.10 | 252.80 | +17.95 | +7.91% | 6 | 12 | 39.40% |
| SPXW240509C04965000 | 2024-05-07 9:42AM EDT | 4,965.00 | 227.31 | 246.80 | 247.40 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240509C04970000 | 2024-05-09 3:41PM EDT | 4,970.00 | 241.86 | 241.90 | 242.50 | +27.13 | +12.63% | 10 | 19 | 0.00% |
| SPXW240509C04975000 | 2024-05-08 4:05PM EDT | 4,975.00 | 210.62 | 229.20 | 237.60 | 0.00 | - | 52 | 17 | 32.42% |
| SPXW240509C04980000 | 2024-05-03 9:30AM EDT | 4,980.00 | 152.21 | 232.10 | 232.80 | 0.00 | - | 3 | 14 | 36.57% |
| SPXW240509C04985000 | 2024-05-09 9:31AM EDT | 4,985.00 | 205.87 | 226.80 | 227.30 | +19.52 | +10.47% | 1 | 11 | 0.00% |
| SPXW240509C04990000 | 2024-05-03 10:14AM EDT | 4,990.00 | 126.37 | 222.70 | 223.30 | 0.00 | - | 1 | 13 | 40.45% |
| SPXW240509C04995000 | 2024-05-09 12:53PM EDT | 4,995.00 | 210.65 | 210.50 | 217.90 | +8.93 | +4.43% | 1,197 | 1,208 | 35.82% |
| SPXW240509C05000000 | 2024-05-09 3:44PM EDT | 5,000.00 | 211.55 | 212.10 | 212.80 | +21.90 | +11.55% | 2,698 | 2,734 | 33.74% |
| SPXW240509C05005000 | 2024-05-09 3:22PM EDT | 5,005.00 | 206.65 | 206.40 | 207.00 | +26.31 | +14.59% | 7 | 17 | 0.00% |
| SPXW240509C05010000 | 2024-05-09 2:20PM EDT | 5,010.00 | 195.71 | 201.70 | 205.80 | +21.33 | +12.23% | 3 | 58 | 48.42% |
| SPXW240509C05015000 | 2024-05-09 1:45PM EDT | 5,015.00 | 194.58 | 197.30 | 198.00 | +17.78 | +10.06% | 5 | 50 | 33.96% |
| SPXW240509C05020000 | 2024-05-09 3:32PM EDT | 5,020.00 | 190.60 | 192.10 | 192.80 | +24.47 | +14.73% | 49 | 64 | 30.88% |
| SPXW240509C05025000 | 2024-05-09 1:54PM EDT | 5,025.00 | 181.08 | 187.10 | 187.80 | +24.25 | +15.46% | 5 | 50 | 30.18% |
| SPXW240509C05030000 | 2024-05-09 3:44PM EDT | 5,030.00 | 181.60 | 181.40 | 182.00 | +24.74 | +15.77% | 6 | 83 | 0.00% |
| SPXW240509C05035000 | 2024-05-09 10:37AM EDT | 5,035.00 | 164.30 | 176.30 | 180.70 | +11.34 | +7.41% | 2 | 54 | 43.28% |
| SPXW240509C05040000 | 2024-05-09 3:38PM EDT | 5,040.00 | 173.59 | 172.30 | 173.00 | +23.57 | +15.71% | 15 | 77 | 30.15% |
| SPXW240509C05045000 | 2024-05-09 12:53PM EDT | 5,045.00 | 160.51 | 167.00 | 167.50 | +18.56 | +13.08% | 11 | 52 | 0.00% |
| SPXW240509C05050000 | 2024-05-09 3:42PM EDT | 5,050.00 | 162.00 | 161.40 | 161.90 | +22.30 | +15.96% | 15 | 77 | 0.00% |
| SPXW240509C05055000 | 2024-05-09 1:54PM EDT | 5,055.00 | 151.03 | 152.70 | 157.70 | +18.17 | +13.68% | 10 | 83 | 24.41% |
| SPXW240509C05060000 | 2024-05-09 3:52PM EDT | 5,060.00 | 155.32 | 152.10 | 155.70 | +23.68 | +17.99% | 11 | 125 | 38.39% |
| SPXW240509C05065000 | 2024-05-09 3:46PM EDT | 5,065.00 | 146.35 | 147.20 | 150.70 | +19.78 | +15.63% | 41 | 84 | 37.40% |
| SPXW240509C05070000 | 2024-05-09 3:46PM EDT | 5,070.00 | 141.35 | 142.10 | 142.60 | +18.62 | +15.17% | 47 | 136 | 20.31% |
| SPXW240509C05075000 | 2024-05-09 3:47PM EDT | 5,075.00 | 137.37 | 139.70 | 140.20 | +26.80 | +24.24% | 62 | 275 | 34.03% |
| SPXW240509C05080000 | 2024-05-09 3:47PM EDT | 5,080.00 | 132.34 | 131.90 | 132.50 | +21.68 | +19.59% | 78 | 129 | 0.00% |
| SPXW240509C05085000 | 2024-05-09 2:51PM EDT | 5,085.00 | 127.70 | 126.90 | 127.50 | +29.00 | +29.38% | 38 | 209 | 0.00% |
| SPXW240509C05090000 | 2024-05-09 3:42PM EDT | 5,090.00 | 122.08 | 121.90 | 122.70 | +21.43 | +21.29% | 54 | 119 | 19.53% |
| SPXW240509C05095000 | 2024-05-09 12:50PM EDT | 5,095.00 | 111.37 | 116.80 | 117.60 | +20.30 | +22.29% | 19 | 49 | 17.09% |
| SPXW240509C05100000 | 2024-05-09 3:39PM EDT | 5,100.00 | 113.26 | 109.00 | 112.60 | +21.44 | +23.35% | 205 | 557 | 16.41% |
| SPXW240509C05105000 | 2024-05-09 3:26PM EDT | 5,105.00 | 108.56 | 106.90 | 107.50 | +22.87 | +26.69% | 27 | 89 | 0.00% |
| SPXW240509C05110000 | 2024-05-09 3:56PM EDT | 5,110.00 | 102.10 | 99.00 | 102.70 | +21.38 | +26.49% | 79 | 147 | 16.70% |
| SPXW240509C05115000 | 2024-05-09 2:27PM EDT | 5,115.00 | 91.92 | 96.80 | 97.40 | +17.22 | +23.05% | 414 | 832 | 0.00% |
| SPXW240509C05120000 | 2024-05-09 2:47PM EDT | 5,120.00 | 91.30 | 92.10 | 92.60 | +19.36 | +26.91% | 533 | 708 | 13.77% |
| SPXW240509C05125000 | 2024-05-09 3:53PM EDT | 5,125.00 | 89.40 | 87.70 | 88.30 | +26.45 | +42.02% | 572 | 353 | 18.35% |
| SPXW240509C05130000 | 2024-05-09 3:57PM EDT | 5,130.00 | 82.30 | 81.80 | 82.70 | +24.94 | +43.48% | 1,001 | 650 | 13.81% |
| SPXW240509C05135000 | 2024-05-09 3:43PM EDT | 5,135.00 | 76.99 | 76.80 | 77.40 | +24.62 | +47.01% | 59 | 204 | 0.00% |
| SPXW240509C05140000 | 2024-05-09 3:39PM EDT | 5,140.00 | 73.89 | 71.90 | 72.50 | +26.22 | +55.00% | 387 | 1,699 | 0.00% |
| SPXW240509C05145000 | 2024-05-09 3:55PM EDT | 5,145.00 | 67.55 | 63.40 | 67.70 | +24.98 | +58.68% | 244 | 418 | 11.60% |
| SPXW240509C05150000 | 2024-05-09 3:49PM EDT | 5,150.00 | 61.10 | 61.60 | 62.20 | +23.03 | +60.49% | 743 | 845 | 0.00% |
| SPXW240509C05155000 | 2024-05-09 3:53PM EDT | 5,155.00 | 59.96 | 56.40 | 56.90 | +26.24 | +77.82% | 465 | 1,064 | 0.00% |
| SPXW240509C05160000 | 2024-05-09 3:52PM EDT | 5,160.00 | 55.30 | 51.60 | 52.90 | +25.60 | +86.20% | 474 | 557 | 10.57% |
| SPXW240509C05165000 | 2024-05-09 3:55PM EDT | 5,165.00 | 47.79 | 46.80 | 47.50 | +22.14 | +86.32% | 849 | 532 | 0.00% |
| SPXW240509C05170000 | 2024-05-09 3:52PM EDT | 5,170.00 | 45.20 | 41.50 | 42.60 | +24.19 | +115.14% | 1,222 | 917 | 6.93% |
| SPXW240509C05175000 | 2024-05-09 3:57PM EDT | 5,175.00 | 37.14 | 37.10 | 37.90 | +19.34 | +112.05% | 2,828 | 1,201 | 8.02% |
| SPXW240509C05180000 | 2024-05-09 3:57PM EDT | 5,180.00 | 32.56 | 31.80 | 32.50 | +18.66 | +140.09% | 4,662 | 1,270 | 0.00% |
| SPXW240509C05185000 | 2024-05-09 3:57PM EDT | 5,185.00 | 27.53 | 26.50 | 27.00 | +16.47 | +148.92% | 10,340 | 1,395 | 0.00% |
| SPXW240509C05190000 | 2024-05-09 3:56PM EDT | 5,190.00 | 21.57 | 21.60 | 22.90 | +13.03 | +152.58% | 19,110 | 1,986 | 5.34% |
| SPXW240509C05195000 | 2024-05-09 3:56PM EDT | 5,195.00 | 16.68 | 16.90 | 17.30 | +10.34 | +101.57% | 25,660 | 1,182 | 0.00% |
| SPXW240509C05200000 | 2024-05-09 3:58PM EDT | 5,200.00 | 12.34 | 12.00 | 12.70 | +7.64 | +170.54% | 55,924 | 2,992 | 2.86% |
| SPXW240509C05205000 | 2024-05-09 3:57PM EDT | 5,205.00 | 7.29 | 6.90 | 7.60 | +3.99 | +129.13% | 65,002 | 1,402 | 1.61% |
| SPXW240509C05210000 | 2024-05-09 3:58PM EDT | 5,210.00 | 2.65 | 2.40 | 2.80 | +0.50 | +25.00% | 119,688 | 2,752 | 1.02% |
| SPXW240509C05215000 | 2024-05-09 3:58PM EDT | 5,215.00 | 0.20 | 0.20 | 0.30 | -1.15 | -85.19% | 113,250 | 3,026 | 1.04% |
| SPXW240509C05220000 | 2024-05-09 3:58PM EDT | 5,220.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 80,600 | 2,309 | 1.48% |
| SPXW240509C05225000 | 2024-05-09 3:57PM EDT | 5,225.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 43,630 | 3,282 | 2.26% |
| SPXW240509C05230000 | 2024-05-09 3:57PM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 26,441 | 3,982 | 3.02% |
| SPXW240509C05235000 | 2024-05-09 3:56PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 18,989 | 2,353 | 3.74% |
| SPXW240509C05240000 | 2024-05-09 3:56PM EDT | 5,240.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 15,797 | 3,655 | 4.44% |
| SPXW240509C05245000 | 2024-05-09 3:47PM EDT | 5,245.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8,938 | 1,708 | 5.13% |
| SPXW240509C05250000 | 2024-05-09 3:57PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 9,250 | 2,305 | 5.81% |
| SPXW240509C05255000 | 2024-05-09 3:53PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,749 | 1,821 | 6.50% |
| SPXW240509C05260000 | 2024-05-09 3:52PM EDT | 5,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,219 | 2,297 | 7.15% |
| SPXW240509C05265000 | 2024-05-09 3:52PM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,357 | 2,724 | 7.81% |
| SPXW240509C05270000 | 2024-05-09 3:50PM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 803 | 2,574 | 8.45% |
| SPXW240509C05275000 | 2024-05-09 1:07PM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 299 | 5,099 | 9.08% |
| SPXW240509C05280000 | 2024-05-09 3:37PM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 1,126 | 9.74% |
| SPXW240509C05290000 | 2024-05-09 2:25PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 1,165 | 10.99% |
| SPXW240509C05300000 | 2024-05-09 3:06PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 3,872 | 12.26% |
| SPXW240509C05310000 | 2024-05-09 1:04PM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,385 | 13.48% |
| SPXW240509C05320000 | 2024-05-08 3:45PM EDT | 5,320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 268 | 14.70% |
| SPXW240509C05325000 | 2024-05-08 2:14PM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,314 | 15.28% |
| SPXW240509C05350000 | 2024-05-08 3:53PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 146 | 372 | 18.26% |
| SPXW240509C05375000 | 2024-05-07 12:47PM EDT | 5,375.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5,540 | 5,242 | 21.19% |
| SPXW240509C05400000 | 2024-05-08 4:01PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,239 | 24.02% |
| SPXW240509C05425000 | 2024-05-07 10:52AM EDT | 5,425.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 26.86% |
| SPXW240509C05450000 | 2024-05-06 12:31PM EDT | 5,450.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 726 | 29.69% |
| SPXW240509C05500000 | 2024-05-08 3:40PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 35.16% |
| SPXW240509C05600000 | 2024-04-25 4:03PM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 27 | 45.70% |
| SPXW240509C05700000 | 2024-04-30 12:21PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 52.73% |
| SPXW240509C05800000 | 2024-05-06 12:31PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 62.11% |
| SPXW240509C06000000 | 2024-04-09 9:55AM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 80.47% |
| SPXW240509C06200000 | 2024-04-04 3:13PM EDT | 6,200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2,050 | 2,050 | 102.54% |
| SPXW240509C06400000 | 2024-04-04 3:13PM EDT | 6,400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2,050 | 2,050 | 119.53% |
Putsfor9 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240509P02400000 | 2024-04-22 11:43AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 406.25% |
| SPXW240509P03000000 | 2024-04-26 12:21PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 293.75% |
| SPXW240509P03200000 | 2024-05-01 12:05PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 152 | 313 | 260.94% |
| SPXW240509P03400000 | 2024-05-08 3:49PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 230.47% |
| SPXW240509P03600000 | 2024-05-02 3:56PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 3,679 | 201.56% |
| SPXW240509P03800000 | 2024-05-03 2:25PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 173.44% |
| SPXW240509P03900000 | 2024-05-02 9:30AM EDT | 3,900.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3,038 | 159.38% |
| SPXW240509P04000000 | 2024-05-06 3:47PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 673 | 146.88% |
| SPXW240509P04050000 | 2024-05-03 12:56PM EDT | 4,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 59 | 920 | 139.84% |
| SPXW240509P04100000 | 2024-05-06 2:32PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 876 | 993 | 133.59% |
| SPXW240509P04150000 | 2024-05-08 4:00PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 542 | 127.34% |
| SPXW240509P04200000 | 2024-05-07 10:19AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 506 | 121.09% |
| SPXW240509P04250000 | 2024-05-07 1:00PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 272 | 114.84% |
| SPXW240509P04300000 | 2024-05-07 2:46PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 938 | 108.59% |
| SPXW240509P04325000 | 2024-05-03 3:12PM EDT | 4,325.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 55 | 55 | 105.47% |
| SPXW240509P04350000 | 2024-05-07 3:47PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 1,909 | 102.34% |
| SPXW240509P04375000 | 2024-05-08 11:23AM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,004 | 99.61% |
| SPXW240509P04400000 | 2024-05-08 11:22AM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,203 | 4,163 | 96.48% |
| SPXW240509P04425000 | 2024-05-08 3:39PM EDT | 4,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,711 | 3,211 | 93.75% |
| SPXW240509P04450000 | 2024-05-08 11:03AM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21,152 | 21,266 | 90.63% |
| SPXW240509P04475000 | 2024-05-08 10:34AM EDT | 4,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,350 | 3,363 | 87.50% |
| SPXW240509P04500000 | 2024-05-08 1:45PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,590 | 1,779 | 84.38% |
| SPXW240509P04525000 | 2024-05-08 2:14PM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,385 | 1,666 | 81.64% |
| SPXW240509P04550000 | 2024-05-08 2:15PM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,216 | 1,836 | 78.52% |
| SPXW240509P04575000 | 2024-05-08 2:44PM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,275 | 1,454 | 75.78% |
| SPXW240509P04600000 | 2024-05-08 3:56PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,105 | 1,290 | 72.66% |
| SPXW240509P04625000 | 2024-05-08 3:15PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,201 | 1,446 | 69.92% |
| SPXW240509P04650000 | 2024-05-08 3:45PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,209 | 1,508 | 66.80% |
| SPXW240509P04660000 | 2024-05-08 3:45PM EDT | 4,660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 74 | 65.63% |
| SPXW240509P04670000 | 2024-05-08 3:56PM EDT | 4,670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 203 | 64.45% |
| SPXW240509P04675000 | 2024-05-08 3:51PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,018 | 1,319 | 64.06% |
| SPXW240509P04680000 | 2024-05-03 3:56PM EDT | 4,680.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 32 | 63.28% |
| SPXW240509P04690000 | 2024-05-08 9:35AM EDT | 4,690.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 62.11% |
| SPXW240509P04700000 | 2024-05-08 3:59PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,008 | 2,629 | 60.94% |
| SPXW240509P04710000 | 2024-05-08 9:52AM EDT | 4,710.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 59.77% |
| SPXW240509P04720000 | 2024-05-06 9:30AM EDT | 4,720.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 9 | 215 | 58.59% |
| SPXW240509P04725000 | 2024-05-08 4:00PM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 244 | 1,407 | 58.20% |
| SPXW240509P04730000 | 2024-05-07 4:03PM EDT | 4,730.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 302 | 320 | 57.42% |
| SPXW240509P04740000 | 2024-05-07 4:02PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 550 | 56.25% |
| SPXW240509P04750000 | 2024-05-08 2:13PM EDT | 4,750.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 55.08% |
| SPXW240509P04760000 | 2024-05-07 12:19PM EDT | 4,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 48 | 53.91% |
| SPXW240509P04765000 | 2024-05-08 3:56PM EDT | 4,765.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 53.52% |
| SPXW240509P04770000 | 2024-05-07 3:57PM EDT | 4,770.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 39 | 173 | 52.73% |
| SPXW240509P04775000 | 2024-05-07 10:52AM EDT | 4,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 52.34% |
| SPXW240509P04780000 | 2024-05-08 10:36AM EDT | 4,780.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 51.56% |
| SPXW240509P04785000 | 2024-05-08 10:28AM EDT | 4,785.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 51.17% |
| SPXW240509P04790000 | 2024-05-08 10:50AM EDT | 4,790.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 63 | 50.59% |
| SPXW240509P04795000 | 2024-05-07 4:00PM EDT | 4,795.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 112 | 50.00% |
| SPXW240509P04800000 | 2024-05-09 1:29PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,000 | 52.34% |
| SPXW240509P04805000 | 2024-05-03 4:00PM EDT | 4,805.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 51.76% |
| SPXW240509P04810000 | 2024-05-08 4:08PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 369 | 51.07% |
| SPXW240509P04815000 | 2024-05-08 4:03PM EDT | 4,815.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 341 | 425 | 50.39% |
| SPXW240509P04820000 | 2024-05-09 1:29PM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,199 | 49.81% |
| SPXW240509P04825000 | 2024-05-08 4:00PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 154 | 49.22% |
| SPXW240509P04830000 | 2024-05-06 4:00PM EDT | 4,830.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 87 | 48.63% |
| SPXW240509P04835000 | 2024-05-08 12:24PM EDT | 4,835.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 230 | 48.05% |
| SPXW240509P04840000 | 2024-05-08 3:40PM EDT | 4,840.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 47.46% |
| SPXW240509P04845000 | 2024-05-08 3:56PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 243 | 46.88% |
| SPXW240509P04850000 | 2024-05-09 1:37PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 46.29% |
| SPXW240509P04855000 | 2024-05-08 3:45PM EDT | 4,855.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 234 | 45.61% |
| SPXW240509P04860000 | 2024-05-08 3:55PM EDT | 4,860.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 324 | 45.02% |
| SPXW240509P04865000 | 2024-05-09 1:45PM EDT | 4,865.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 922 | 983 | 44.34% |
| SPXW240509P04870000 | 2024-05-08 3:48PM EDT | 4,870.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 95 | 241 | 43.75% |
| SPXW240509P04875000 | 2024-05-08 4:11PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 295 | 43.16% |
| SPXW240509P04880000 | 2024-05-09 1:36PM EDT | 4,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 42.58% |
| SPXW240509P04885000 | 2024-05-08 4:14PM EDT | 4,885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 184 | 41.99% |
| SPXW240509P04890000 | 2024-05-09 1:36PM EDT | 4,890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 298 | 41.41% |
| SPXW240509P04895000 | 2024-05-09 1:45PM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 65 | 40.82% |
| SPXW240509P04900000 | 2024-05-09 10:36AM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,133 | 40.23% |
| SPXW240509P04905000 | 2024-05-08 4:05PM EDT | 4,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 366 | 39.55% |
| SPXW240509P04910000 | 2024-05-08 4:12PM EDT | 4,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 171 | 221 | 38.97% |
| SPXW240509P04915000 | 2024-05-08 3:57PM EDT | 4,915.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 24 | 134 | 38.38% |
| SPXW240509P04920000 | 2024-05-08 4:02PM EDT | 4,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 354 | 37.70% |
| SPXW240509P04925000 | 2024-05-09 10:31AM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 505 | 37.11% |
| SPXW240509P04930000 | 2024-05-08 1:33PM EDT | 4,930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 743 | 36.52% |
| SPXW240509P04935000 | 2024-05-08 10:28AM EDT | 4,935.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 22 | 178 | 35.94% |
| SPXW240509P04940000 | 2024-05-09 9:30AM EDT | 4,940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 35.35% |
| SPXW240509P04945000 | 2024-05-09 9:30AM EDT | 4,945.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 148 | 34.77% |
| SPXW240509P04950000 | 2024-05-09 10:15AM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,324 | 34.08% |
| SPXW240509P04955000 | 2024-05-08 3:55PM EDT | 4,955.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 250 | 33.50% |
| SPXW240509P04960000 | 2024-05-09 9:30AM EDT | 4,960.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 54 | 32.91% |
| SPXW240509P04965000 | 2024-05-08 11:15PM EDT | 4,965.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 98 | 32.23% |
| SPXW240509P04970000 | 2024-05-08 3:23PM EDT | 4,970.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 111 | 780 | 31.64% |
| SPXW240509P04975000 | 2024-05-08 3:49PM EDT | 4,975.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 217 | 5,158 | 31.06% |
| SPXW240509P04980000 | 2024-05-08 3:12PM EDT | 4,980.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 126 | 1,150 | 30.47% |
| SPXW240509P04985000 | 2024-05-08 4:11PM EDT | 4,985.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 1,941 | 29.88% |
| SPXW240509P04990000 | 2024-05-09 9:30AM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,260 | 29.20% |
| SPXW240509P04995000 | 2024-05-09 9:39AM EDT | 4,995.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 111 | 745 | 28.61% |
| SPXW240509P05000000 | 2024-05-09 3:38PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7,029 | 8,426 | 28.03% |
| SPXW240509P05005000 | 2024-05-09 9:30AM EDT | 5,005.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 12 | 431 | 27.44% |
| SPXW240509P05010000 | 2024-05-08 3:56PM EDT | 5,010.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 316 | 491 | 26.76% |
| SPXW240509P05015000 | 2024-05-09 9:56AM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7,008 | 7,126 | 26.17% |
| SPXW240509P05020000 | 2024-05-09 3:32PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 395 | 25.59% |
| SPXW240509P05025000 | 2024-05-09 9:34AM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 703 | 25.00% |
| SPXW240509P05030000 | 2024-05-09 9:30AM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 521 | 24.32% |
| SPXW240509P05035000 | 2024-05-08 4:03PM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 991 | 23.73% |
| SPXW240509P05040000 | 2024-05-09 12:33PM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 42 | 718 | 23.15% |
| SPXW240509P05045000 | 2024-05-09 3:42PM EDT | 5,045.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 244 | 22.46% |
| SPXW240509P05050000 | 2024-05-09 10:44AM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 66 | 1,411 | 21.88% |
| SPXW240509P05055000 | 2024-05-09 1:12PM EDT | 5,055.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 67 | 803 | 21.29% |
| SPXW240509P05060000 | 2024-05-09 3:32PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 180 | 834 | 20.61% |
| SPXW240509P05065000 | 2024-05-09 3:04PM EDT | 5,065.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 951 | 971 | 20.02% |
| SPXW240509P05070000 | 2024-05-09 1:43PM EDT | 5,070.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1,824 | 761 | 19.39% |
| SPXW240509P05075000 | 2024-05-09 2:26PM EDT | 5,075.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,239 | 6,492 | 18.75% |
| SPXW240509P05080000 | 2024-05-09 2:47PM EDT | 5,080.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1,963 | 1,798 | 18.16% |
| SPXW240509P05085000 | 2024-05-09 3:56PM EDT | 5,085.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 812 | 2,396 | 17.53% |
| SPXW240509P05090000 | 2024-05-09 3:14PM EDT | 5,090.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2,045 | 2,042 | 16.90% |
| SPXW240509P05095000 | 2024-05-09 3:42PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2,110 | 1,772 | 16.26% |
| SPXW240509P05100000 | 2024-05-09 3:49PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,976 | 2,682 | 15.63% |
| SPXW240509P05105000 | 2024-05-09 3:49PM EDT | 5,105.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3,873 | 1,846 | 14.99% |
| SPXW240509P05110000 | 2024-05-09 3:49PM EDT | 5,110.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3,561 | 3,095 | 14.36% |
| SPXW240509P05115000 | 2024-05-09 3:24PM EDT | 5,115.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 4,470 | 2,229 | 13.72% |
| SPXW240509P05120000 | 2024-05-09 3:48PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 4,625 | 1,930 | 13.09% |
| SPXW240509P05125000 | 2024-05-09 3:27PM EDT | 5,125.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 6,616 | 1,956 | 12.45% |
| SPXW240509P05130000 | 2024-05-09 3:52PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 7,888 | 2,321 | 11.82% |
| SPXW240509P05135000 | 2024-05-09 3:47PM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 8,284 | 1,387 | 11.18% |
| SPXW240509P05140000 | 2024-05-09 3:52PM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 11,537 | 2,728 | 10.55% |
| SPXW240509P05145000 | 2024-05-09 3:57PM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | -1.40 | -96.55% | 11,555 | 1,354 | 9.86% |
| SPXW240509P05150000 | 2024-05-09 3:56PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | -1.87 | -97.40% | 19,579 | 2,226 | 9.23% |
| SPXW240509P05155000 | 2024-05-09 3:54PM EDT | 5,155.00 | 0.05 | 0.00 | 0.05 | -2.47 | -98.02% | 16,799 | 2,594 | 8.55% |
| SPXW240509P05160000 | 2024-05-09 3:57PM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | -3.25 | -98.48% | 22,827 | 2,036 | 7.91% |
| SPXW240509P05165000 | 2024-05-09 3:56PM EDT | 5,165.00 | 0.05 | 0.00 | 0.05 | -4.15 | -98.81% | 22,729 | 1,585 | 7.23% |
| SPXW240509P05170000 | 2024-05-09 3:56PM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -5.35 | -99.07% | 29,137 | 3,291 | 6.54% |
| SPXW240509P05175000 | 2024-05-09 3:55PM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -6.95 | -99.29% | 31,985 | 1,808 | 5.86% |
| SPXW240509P05180000 | 2024-05-09 3:57PM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -8.65 | -99.43% | 40,892 | 2,668 | 5.18% |
| SPXW240509P05185000 | 2024-05-09 3:56PM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | -10.75 | -99.54% | 36,073 | 2,098 | 4.47% |
| SPXW240509P05190000 | 2024-05-09 3:56PM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -13.15 | -99.62% | 50,242 | 1,732 | 3.76% |
| SPXW240509P05200000 | 2024-05-09 3:57PM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | -18.90 | -99.74% | 67,493 | 1,015 | 2.27% |
| SPXW240509P05205000 | 2024-05-09 3:57PM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | -22.45 | -99.78% | 56,693 | 178 | 1.49% |
| SPXW240509P05210000 | 2024-05-09 3:58PM EDT | 5,210.00 | 0.20 | 0.20 | 0.25 | -25.85 | -99.04% | 52,111 | 309 | 0.98% |
| SPXW240509P05220000 | 2024-05-09 3:57PM EDT | 5,220.00 | 7.20 | 7.20 | 7.90 | -22.09 | -74.40% | 4,977 | 127 | 2.41% |
| SPXW240509P05225000 | 2024-05-09 3:56PM EDT | 5,225.00 | 12.84 | 13.30 | 13.70 | -27.54 | -67.63% | 2,207 | 248 | 4.83% |
| SPXW240509P05230000 | 2024-05-09 3:55PM EDT | 5,230.00 | 17.77 | 16.80 | 18.30 | -22.10 | -55.43% | 1,784 | 48 | 5.34% |
| SPXW240509P05240000 | 2024-05-09 3:45PM EDT | 5,240.00 | 29.48 | 28.10 | 28.60 | -24.18 | -45.06% | 188 | 62 | 8.05% |
| SPXW240509P05250000 | 2024-05-09 3:45PM EDT | 5,250.00 | 38.86 | 37.10 | 38.20 | -20.64 | -34.69% | 158 | 67 | 9.10% |
| SPXW240509P05255000 | 2024-05-09 3:52PM EDT | 5,255.00 | 39.53 | 43.00 | 43.50 | -24.26 | -38.03% | 41 | 60 | 10.85% |
| SPXW240509P05260000 | 2024-05-09 3:06PM EDT | 5,260.00 | 46.50 | 47.50 | 48.00 | -27.63 | -37.27% | 23 | 36 | 10.23% |
| SPXW240509P05270000 | 2024-05-09 3:43PM EDT | 5,270.00 | 58.36 | 57.10 | 58.40 | -25.25 | -30.20% | 27 | 39 | 13.37% |
| SPXW240509P05275000 | 2024-05-09 3:42PM EDT | 5,275.00 | 63.40 | 62.10 | 64.40 | -21.02 | -24.90% | 55 | 72 | 16.93% |
| SPXW240509P05280000 | 2024-05-09 3:47PM EDT | 5,280.00 | 69.65 | 67.40 | 67.90 | -20.75 | -22.95% | 26 | 36 | 13.09% |
| SPXW240509P05290000 | 2024-05-09 10:03AM EDT | 5,290.00 | 91.10 | 77.40 | 81.20 | -3.50 | -3.70% | 4 | 61 | 23.68% |
| SPXW240509P05300000 | 2024-05-09 3:00PM EDT | 5,300.00 | 87.90 | 87.00 | 87.80 | -24.49 | -21.79% | 21 | 35 | 15.55% |
| SPXW240509P05310000 | 2024-05-09 10:36AM EDT | 5,310.00 | 110.05 | 97.10 | 101.20 | -9.62 | -8.04% | 2 | 26 | 27.87% |
| SPXW240509P05320000 | 2024-05-09 11:38AM EDT | 5,320.00 | 115.35 | 107.10 | 111.60 | -156.89 | -57.63% | 1 | 1 | 30.73% |
| SPXW240509P05325000 | 2024-05-01 3:59PM EDT | 5,325.00 | 298.54 | 112.40 | 113.00 | 0.00 | - | 5 | 24 | 20.68% |
| SPXW240509P05350000 | 2024-05-09 3:55PM EDT | 5,350.00 | 137.22 | 137.40 | 137.90 | -33.98 | -19.85% | 14 | 21 | 23.67% |
| SPXW240509P05400000 | 2024-05-08 9:41AM EDT | 5,400.00 | 226.50 | 187.50 | 188.00 | 0.00 | - | 1 | 4 | 31.67% |
© 2024 Yahoo. All rights reserved.