^GSPC - S&P 500
SNP - SNP Real-time price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619C01100000 | 2020-04-02 11:43AM EDT | 1,100.00 | 1,397.12 | 1,622.40 | 1,629.60 | 0.00 | - | 5 | 136 | 0.00% |
| SPX200619C01500000 | 2020-04-02 10:20AM EDT | 1,500.00 | 1,017.16 | 1,228.00 | 1,235.30 | 0.00 | - | 4 | 918 | 63.89% |
| SPX200619C01600000 | 2020-03-27 12:22PM EDT | 1,600.00 | 956.92 | 1,128.20 | 1,135.30 | 0.00 | - | 4 | 266 | 57.69% |
| SPX200619C01700000 | 2020-04-01 3:30PM EDT | 1,700.00 | 778.06 | 1,031.50 | 1,038.50 | 0.00 | - | 2 | 53 | 51.22% |
| SPX200619C01725000 | 2020-04-01 3:38PM EDT | 1,725.00 | 751.31 | 1,008.90 | 1,016.00 | 0.00 | - | 402 | 211 | 54.16% |
| SPX200619C01750000 | 2020-04-01 3:43PM EDT | 1,750.00 | 725.27 | 984.40 | 991.40 | 0.00 | - | 56 | 46 | 53.34% |
| SPX200619C01775000 | 2020-04-06 9:57AM EDT | 1,775.00 | 832.78 | 961.10 | 967.20 | 0.00 | - | 1 | 16 | 53.52% |
| SPX200619C01800000 | 2020-04-02 12:45PM EDT | 1,800.00 | 735.16 | 937.30 | 943.60 | 0.00 | - | 1 | 15 | 53.56% |
| SPX200619C01825000 | 2020-03-23 3:33PM EDT | 1,825.00 | 459.39 | 913.40 | 919.60 | 0.00 | - | 82 | 141 | 53.17% |
| SPX200619C01850000 | 2020-04-01 3:29PM EDT | 1,850.00 | 646.90 | 889.30 | 895.50 | 0.00 | - | 78 | 51 | 52.55% |
| SPX200619C01875000 | 2020-04-01 3:26PM EDT | 1,875.00 | 625.62 | 865.00 | 871.10 | 0.00 | - | 2 | 2 | 51.63% |
| SPX200619C01900000 | 2020-03-27 3:46PM EDT | 1,900.00 | 711.22 | 842.50 | 848.50 | 0.00 | - | 2 | 82 | 52.20% |
| SPX200619C01925000 | 2020-03-23 10:55AM EDT | 1,925.00 | 425.31 | 819.30 | 825.40 | 0.00 | - | 2 | 14 | 52.07% |
| SPX200619C01950000 | 2020-03-23 4:05PM EDT | 1,950.00 | 369.92 | 795.40 | 801.50 | 0.00 | - | 507 | 514 | 51.29% |
| SPX200619C02000000 | 2020-04-07 12:53PM EDT | 2,000.00 | 751.80 | 749.90 | 755.80 | +96.47 | +14.72% | 3,002 | 43,823 | 50.96% |
| SPX200619C02025000 | 2020-04-07 9:48AM EDT | 2,025.00 | 732.17 | 723.70 | 729.60 | +169.25 | +30.07% | 2 | 121 | 50.37% |
| SPX200619C02100000 | 2020-03-30 1:35PM EDT | 2,100.00 | 570.13 | 660.40 | 663.00 | 0.00 | - | 2 | 60 | 49.73% |
| SPX200619C02125000 | 2020-03-27 2:50PM EDT | 2,125.00 | 522.73 | 638.10 | 640.80 | 0.00 | - | 235 | 385 | 49.31% |
| SPX200619C02150000 | 2020-04-02 9:56AM EDT | 2,150.00 | 405.35 | 615.80 | 618.50 | 0.00 | - | 2 | 496 | 48.77% |
| SPX200619C02175000 | 2020-04-06 10:11AM EDT | 2,175.00 | 480.09 | 594.20 | 596.90 | 0.00 | - | 1 | 145 | 48.43% |
| SPX200619C02200000 | 2020-04-07 9:42AM EDT | 2,200.00 | 569.55 | 572.20 | 574.80 | +177.28 | +45.19% | 48 | 3,258 | 47.81% |
| SPX200619C02225000 | 2020-04-02 9:55AM EDT | 2,225.00 | 352.06 | 551.00 | 553.60 | 0.00 | - | 2 | 3,022 | 47.46% |
| SPX200619C02275000 | 2020-04-02 9:36AM EDT | 2,275.00 | 493.17 | 508.60 | 511.00 | +167.40 | +51.39% | 1 | 2,579 | 46.42% |
| SPX200619C02300000 | 2020-04-06 2:10PM EDT | 2,300.00 | 474.32 | 487.10 | 489.70 | +78.49 | +19.83% | 2 | 14,865 | 45.78% |
| SPX200619C02325000 | 2020-04-02 9:35AM EDT | 2,325.00 | 292.99 | 467.80 | 470.40 | 0.00 | - | 2 | 1,143 | 45.69% |
| SPX200619C02350000 | 2020-04-03 2:55PM EDT | 2,350.00 | 259.50 | 446.80 | 449.10 | 0.00 | - | 6 | 12,595 | 44.90% |
| SPX200619C02375000 | 2020-04-02 10:54AM EDT | 2,375.00 | 428.30 | 426.90 | 429.50 | +147.71 | +52.64% | 4 | 8,455 | 44.53% |
| SPX200619C02400000 | 2020-04-06 2:10PM EDT | 2,400.00 | 393.52 | 405.10 | 407.70 | +75.43 | +23.71% | 3 | 45,222 | 43.48% |
| SPX200619C02425000 | 2020-04-02 4:01PM EDT | 2,425.00 | 250.43 | 385.20 | 387.70 | 0.00 | - | 20 | 8,484 | 42.85% |
| SPX200619C02475000 | 2020-04-07 9:43AM EDT | 2,475.00 | 347.08 | 346.00 | 348.50 | +53.55 | +18.24% | 2 | 9,578 | 41.57% |
| SPX200619C02500000 | 2020-04-07 12:17PM EDT | 2,500.00 | 334.03 | 327.60 | 329.90 | +65.84 | +24.55% | 1 | 72,767 | 41.05% |
| SPX200619C02525000 | 2020-04-06 3:55PM EDT | 2,525.00 | 261.27 | 307.70 | 310.20 | 0.00 | - | 202 | 14,055 | 40.19% |
| SPX200619C02550000 | 2020-04-07 12:18PM EDT | 2,550.00 | 296.18 | 289.10 | 291.40 | +84.93 | +40.20% | 2 | 27,896 | 39.46% |
| SPX200619C02575000 | 2020-04-06 3:47PM EDT | 2,575.00 | 206.19 | 270.60 | 273.00 | 0.00 | - | 2,358 | 7,980 | 38.74% |
| SPX200619C02600000 | 2020-04-07 12:45PM EDT | 2,600.00 | 255.19 | 254.00 | 256.40 | +57.76 | +29.26% | 785 | 47,535 | 38.32% |
| SPX200619C02625000 | 2020-04-07 12:08PM EDT | 2,625.00 | 238.72 | 235.00 | 238.30 | +66.57 | +38.67% | 80 | 4,604 | 37.49% |
| SPX200619C02650000 | 2020-04-07 12:42PM EDT | 2,650.00 | 217.40 | 218.10 | 220.30 | +49.13 | +29.20% | 570 | 10,053 | 36.59% |
| SPX200619C02675000 | 2020-04-07 12:41PM EDT | 2,675.00 | 200.21 | 202.50 | 204.60 | +40.87 | +25.65% | 6 | 1,617 | 36.07% |
| SPX200619C02700000 | 2020-04-07 12:46PM EDT | 2,700.00 | 187.63 | 184.70 | 186.80 | +48.63 | +34.99% | 8,875 | 26,541 | 35.02% |
| SPX200619C02725000 | 2020-04-07 12:50PM EDT | 2,725.00 | 171.78 | 170.80 | 172.10 | +46.83 | +37.48% | 2,049 | 4,742 | 34.49% |
| SPX200619C02750000 | 2020-04-07 12:14PM EDT | 2,750.00 | 156.76 | 154.80 | 156.20 | +60.76 | +63.29% | 1,460 | 12,608 | 33.61% |
| SPX200619C02775000 | 2020-04-07 11:19AM EDT | 2,775.00 | 133.40 | 139.90 | 141.30 | +56.50 | +73.47% | 105 | 12,304 | 32.82% |
| SPX200619C02800000 | 2020-04-07 12:56PM EDT | 2,800.00 | 125.80 | 126.80 | 128.20 | +39.02 | +44.96% | 6,669 | 34,051 | 32.27% |
| SPX200619C02825000 | 2020-04-07 11:19AM EDT | 2,825.00 | 107.15 | 113.20 | 114.50 | +42.33 | +65.30% | 1,287 | 10,445 | 31.46% |
| SPX200619C02850000 | 2020-04-07 12:42PM EDT | 2,850.00 | 99.00 | 100.50 | 101.70 | +33.69 | +51.58% | 678 | 20,527 | 30.70% |
| SPX200619C02875000 | 2020-04-07 12:01PM EDT | 2,875.00 | 85.50 | 87.90 | 89.20 | +25.12 | +41.60% | 7 | 14,823 | 29.86% |
| SPX200619C02900000 | 2020-04-07 12:44PM EDT | 2,900.00 | 77.64 | 76.50 | 77.70 | +26.74 | +52.53% | 3,448 | 46,332 | 29.06% |
| SPX200619C02925000 | 2020-04-07 11:08AM EDT | 2,925.00 | 60.59 | 66.20 | 67.20 | +27.82 | +84.89% | 45 | 12,944 | 28.32% |
| SPX200619C02950000 | 2020-04-07 11:08AM EDT | 2,950.00 | 52.39 | 56.50 | 57.80 | +17.10 | +48.46% | 3,610 | 22,201 | 27.65% |
| SPX200619C02975000 | 2020-04-06 3:55PM EDT | 2,975.00 | 29.53 | 47.90 | 49.40 | 0.00 | - | 1,810 | 10,539 | 27.04% |
| SPX200619C03000000 | 2020-04-07 12:53PM EDT | 3,000.00 | 40.81 | 40.40 | 41.20 | +18.37 | +81.86% | 16,294 | 54,620 | 26.28% |
| SPX200619C03025000 | 2020-04-07 12:47PM EDT | 3,025.00 | 34.66 | 34.00 | 35.00 | +16.04 | +86.14% | 79 | 16,640 | 25.85% |
| SPX200619C03050000 | 2020-04-07 12:24PM EDT | 3,050.00 | 29.45 | 28.00 | 28.80 | +14.25 | +93.75% | 1,709 | 19,254 | 25.22% |
| SPX200619C03075000 | 2020-04-03 3:43PM EDT | 3,075.00 | 4.00 | 22.70 | 23.40 | 0.00 | - | 17 | 5,239 | 24.61% |
| SPX200619C03100000 | 2020-04-07 12:39PM EDT | 3,100.00 | 18.70 | 18.90 | 19.60 | +8.50 | +83.33% | 2,324 | 36,000 | 24.35% |
| SPX200619C03125000 | 2020-04-07 12:47PM EDT | 3,125.00 | 15.83 | 15.30 | 15.90 | +8.45 | +114.50% | 12 | 9,653 | 23.92% |
| SPX200619C03150000 | 2020-04-07 12:47PM EDT | 3,150.00 | 12.93 | 12.60 | 13.20 | +5.83 | +82.11% | 318 | 31,544 | 23.71% |
| SPX200619C03175000 | 2020-04-07 12:29PM EDT | 3,175.00 | 11.00 | 10.10 | 10.40 | +6.10 | +124.49% | 3,200 | 11,319 | 23.25% |
| SPX200619C03200000 | 2020-04-07 11:52AM EDT | 3,200.00 | 8.95 | 8.40 | 8.80 | +3.63 | +68.23% | 335 | 26,845 | 23.25% |
| SPX200619C03225000 | 2020-04-07 12:07PM EDT | 3,225.00 | 7.94 | 6.90 | 7.40 | +4.54 | +133.53% | 573 | 13,733 | 23.22% |
| SPX200619C03250000 | 2020-04-07 12:06PM EDT | 3,250.00 | 6.80 | 5.70 | 6.20 | +3.58 | +111.18% | 2 | 25,217 | 23.20% |
| SPX200619C03275000 | 2020-04-07 12:22PM EDT | 3,275.00 | 5.75 | 4.80 | 5.30 | +2.75 | +91.67% | 6 | 10,951 | 23.28% |
| SPX200619C03300000 | 2020-04-07 11:50AM EDT | 3,300.00 | 5.00 | 4.20 | 4.50 | +2.40 | +92.31% | 410 | 29,577 | 23.33% |
| SPX200619C03350000 | 2020-04-06 4:03PM EDT | 3,350.00 | 2.19 | 3.00 | 3.40 | 0.00 | - | 932 | 12,578 | 23.65% |
| SPX200619C03400000 | 2020-04-07 12:28PM EDT | 3,400.00 | 2.60 | 2.30 | 2.55 | +0.80 | +44.44% | 100 | 22,538 | 23.92% |
| SPX200619C03500000 | 2020-04-07 12:37PM EDT | 3,500.00 | 1.50 | 1.25 | 1.55 | +0.50 | +50.00% | 219 | 24,038 | 24.71% |
| SPX200619C03600000 | 2020-04-07 10:58AM EDT | 3,600.00 | 0.95 | 0.70 | 1.00 | +0.35 | +58.33% | 33 | 13,488 | 25.61% |
| SPX200619C03700000 | 2020-03-31 1:30PM EDT | 3,700.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 150 | 9,046 | 26.21% |
| SPX200619C03800000 | 2020-04-02 11:07AM EDT | 3,800.00 | 0.20 | 0.25 | 0.50 | -0.15 | -42.86% | 5 | 13,805 | 27.67% |
| SPX200619C03900000 | 2020-03-31 12:47PM EDT | 3,900.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 93 | 1,450 | 29.26% |
| SPX200619C04000000 | 2020-04-07 11:08AM EDT | 4,000.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 4,463 | 29.37% |
| SPX200619C04100000 | 2020-04-06 4:04PM EDT | 4,100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 1,391 | 30.45% |
| SPX200619C04200000 | 2020-04-07 11:37AM EDT | 4,200.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 1,728 | 31.30% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619P01100000 | 2020-04-07 12:46PM EDT | 1,100.00 | 1.90 | 1.75 | 2.00 | -0.55 | -22.45% | 7 | 13,408 | 84.81% |
| SPX200619P01200000 | 2020-04-07 11:32AM EDT | 1,200.00 | 2.81 | 2.30 | 2.55 | -0.19 | -6.33% | 27 | 13,534 | 79.79% |
| SPX200619P01225000 | 2020-04-07 11:13AM EDT | 1,225.00 | 3.20 | 2.45 | 2.70 | -0.10 | -3.03% | 59 | 2,732 | 78.55% |
| SPX200619P01250000 | 2020-04-07 11:13AM EDT | 1,250.00 | 3.40 | 2.60 | 2.90 | 0.00 | - | 157 | 3,938 | 77.41% |
| SPX200619P01300000 | 2020-04-07 12:21PM EDT | 1,300.00 | 3.20 | 3.00 | 3.30 | -0.55 | -14.67% | 108 | 8,222 | 75.21% |
| SPX200619P01350000 | 2020-04-07 10:59AM EDT | 1,350.00 | 4.40 | 3.50 | 3.80 | +0.10 | +2.33% | 98 | 4,001 | 73.22% |
| SPX200619P01375000 | 2020-04-03 12:47PM EDT | 1,375.00 | 7.10 | 3.70 | 4.00 | 0.00 | - | 24 | 2,116 | 72.04% |
| SPX200619P01400000 | 2020-04-07 9:36AM EDT | 1,400.00 | 4.20 | 4.00 | 4.40 | -0.80 | -16.00% | 100 | 12,690 | 71.23% |
| SPX200619P01425000 | 2020-04-03 1:24PM EDT | 1,425.00 | 8.10 | 4.30 | 4.70 | 0.00 | - | 39 | 1,169 | 70.26% |
| SPX200619P01450000 | 2020-04-06 4:08PM EDT | 1,450.00 | 4.80 | 4.60 | 5.00 | -1.00 | -17.24% | 2 | 9,207 | 69.24% |
| SPX200619P01475000 | 2020-04-06 2:00PM EDT | 1,475.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 71 | 2,331 | 68.42% |
| SPX200619P01500000 | 2020-04-07 11:07AM EDT | 1,500.00 | 6.80 | 5.30 | 5.70 | -0.40 | -5.56% | 756 | 34,766 | 67.35% |
| SPX200619P01550000 | 2020-04-07 10:19AM EDT | 1,550.00 | 7.57 | 6.20 | 6.60 | -0.43 | -5.37% | 27 | 5,761 | 65.68% |
| SPX200619P01600000 | 2020-04-07 11:44AM EDT | 1,600.00 | 8.20 | 7.40 | 7.70 | -0.40 | -4.65% | 370 | 14,154 | 64.22% |
| SPX200619P01625000 | 2020-04-03 3:44PM EDT | 1,625.00 | 15.10 | 7.90 | 8.30 | 0.00 | - | 1,050 | 3,056 | 63.38% |
| SPX200619P01650000 | 2020-04-06 3:05PM EDT | 1,650.00 | 10.40 | 8.50 | 8.90 | 0.00 | - | 556 | 11,461 | 62.56% |
| SPX200619P01675000 | 2020-04-07 9:38AM EDT | 1,675.00 | 9.40 | 9.30 | 9.60 | -2.30 | -19.66% | 25 | 8,231 | 61.88% |
| SPX200619P01700000 | 2020-04-07 12:23PM EDT | 1,700.00 | 10.44 | 10.10 | 10.50 | -1.48 | -12.42% | 66 | 23,769 | 61.26% |
| SPX200619P01725000 | 2020-04-07 10:02AM EDT | 1,725.00 | 11.80 | 10.90 | 11.30 | -11.10 | -48.47% | 51 | 7,695 | 60.52% |
| SPX200619P01750000 | 2020-04-07 11:48AM EDT | 1,750.00 | 13.20 | 11.80 | 12.30 | -1.40 | -9.59% | 4 | 8,294 | 59.88% |
| SPX200619P01800000 | 2020-04-07 12:05PM EDT | 1,800.00 | 14.50 | 13.90 | 14.40 | -3.10 | -17.61% | 1,050 | 43,459 | 58.61% |
| SPX200619P01825000 | 2020-04-06 12:07PM EDT | 1,825.00 | 19.30 | 15.00 | 15.50 | 0.00 | - | 98 | 2,480 | 57.92% |
| SPX200619P01850000 | 2020-04-07 12:44PM EDT | 1,850.00 | 16.70 | 16.20 | 16.70 | -2.30 | -12.11% | 19 | 14,207 | 57.26% |
| SPX200619P01875000 | 2020-04-07 12:40PM EDT | 1,875.00 | 18.20 | 17.80 | 18.30 | -4.40 | -19.47% | 44 | 6,124 | 56.83% |
| SPX200619P01900000 | 2020-04-07 12:16PM EDT | 1,900.00 | 19.40 | 19.20 | 19.70 | -3.52 | -15.36% | 766 | 32,133 | 56.18% |
| SPX200619P01925000 | 2020-04-07 10:09AM EDT | 1,925.00 | 23.00 | 20.80 | 21.40 | -3.50 | -13.21% | 1 | 3,576 | 55.64% |
| SPX200619P01950000 | 2020-04-07 11:54AM EDT | 1,950.00 | 24.65 | 22.50 | 23.10 | -4.35 | -15.00% | 2 | 12,477 | 55.05% |
| SPX200619P01975000 | 2020-04-06 10:09AM EDT | 1,975.00 | 32.33 | 24.50 | 25.20 | 0.00 | - | 12 | 7,935 | 54.61% |
| SPX200619P02000000 | 2020-04-07 12:53PM EDT | 2,000.00 | 26.75 | 26.50 | 27.10 | -4.95 | -15.62% | 4,897 | 78,749 | 54.03% |
| SPX200619P02025000 | 2020-04-06 3:55PM EDT | 2,025.00 | 33.26 | 28.70 | 29.40 | 0.00 | - | 1 | 10,658 | 53.54% |
| SPX200619P02050000 | 2020-04-06 3:21PM EDT | 2,050.00 | 30.50 | 31.10 | 31.80 | -9.10 | -22.98% | 5 | 33,447 | 53.04% |
| SPX200619P02075000 | 2020-04-07 9:39AM EDT | 2,075.00 | 34.50 | 33.30 | 34.00 | -7.10 | -17.07% | 6 | 7,741 | 52.38% |
| SPX200619P02100000 | 2020-04-07 12:05PM EDT | 2,100.00 | 37.00 | 35.60 | 36.30 | -7.20 | -16.29% | 482 | 56,800 | 51.71% |
| SPX200619P02125000 | 2020-04-06 2:05PM EDT | 2,125.00 | 47.96 | 38.50 | 39.30 | 0.00 | - | 14 | 5,886 | 51.25% |
| SPX200619P02150000 | 2020-04-07 12:55PM EDT | 2,150.00 | 42.40 | 41.50 | 42.30 | -7.60 | -15.20% | 1,020 | 7,890 | 50.73% |
| SPX200619P02175000 | 2020-04-07 11:46AM EDT | 2,175.00 | 48.00 | 44.30 | 45.00 | -49.62 | -50.83% | 4 | 5,250 | 50.05% |
| SPX200619P02200000 | 2020-04-07 12:39PM EDT | 2,200.00 | 48.50 | 48.10 | 48.70 | -11.07 | -18.58% | 2,008 | 37,763 | 49.78% |
| SPX200619P02225000 | 2020-04-07 11:45AM EDT | 2,225.00 | 54.80 | 51.50 | 52.40 | -8.45 | -13.36% | 5 | 10,150 | 49.30% |
| SPX200619P02250000 | 2020-04-07 12:04PM EDT | 2,250.00 | 56.81 | 54.60 | 55.40 | -11.19 | -16.46% | 505 | 18,702 | 48.50% |
| SPX200619P02275000 | 2020-04-07 11:47AM EDT | 2,275.00 | 61.45 | 58.70 | 59.50 | -10.02 | -14.02% | 5 | 5,627 | 48.01% |
| SPX200619P02300000 | 2020-04-07 12:52PM EDT | 2,300.00 | 63.01 | 62.30 | 63.20 | -14.56 | -18.77% | 5,761 | 37,836 | 47.32% |
| SPX200619P02325000 | 2020-04-07 12:12PM EDT | 2,325.00 | 66.39 | 66.30 | 67.10 | -18.12 | -21.44% | 58 | 11,823 | 46.62% |
| SPX200619P02350000 | 2020-04-07 12:25PM EDT | 2,350.00 | 71.20 | 70.90 | 71.70 | -16.32 | -18.65% | 345 | 27,722 | 46.06% |
| SPX200619P02375000 | 2020-04-07 12:12PM EDT | 2,375.00 | 74.94 | 74.90 | 75.70 | -12.56 | -14.35% | 6 | 10,796 | 45.26% |
| SPX200619P02400000 | 2020-04-07 12:40PM EDT | 2,400.00 | 82.00 | 80.20 | 81.00 | -17.20 | -17.34% | 804 | 64,036 | 44.75% |
| SPX200619P02425000 | 2020-04-07 11:44AM EDT | 2,425.00 | 89.27 | 84.70 | 85.60 | -10.64 | -10.65% | 152 | 11,667 | 43.98% |
| SPX200619P02450000 | 2020-04-07 12:52PM EDT | 2,450.00 | 90.76 | 90.80 | 91.80 | -19.80 | -17.91% | 2,049 | 43,561 | 43.54% |
| SPX200619P02475000 | 2020-04-07 12:44PM EDT | 2,475.00 | 96.40 | 95.80 | 96.80 | -80.66 | -45.56% | 11 | 17,194 | 42.73% |
| SPX200619P02500000 | 2020-04-07 12:30PM EDT | 2,500.00 | 100.25 | 101.10 | 102.20 | -24.56 | -19.68% | 1,659 | 96,255 | 41.94% |
| SPX200619P02525000 | 2020-04-06 2:22PM EDT | 2,525.00 | 137.59 | 106.70 | 107.80 | 0.00 | - | 304 | 18,689 | 41.12% |
| SPX200619P02550000 | 2020-04-07 12:33PM EDT | 2,550.00 | 114.71 | 113.60 | 114.80 | -16.65 | -12.68% | 47 | 35,588 | 40.56% |
| SPX200619P02575000 | 2020-04-06 3:56PM EDT | 2,575.00 | 119.63 | 120.00 | 121.10 | -16.87 | -12.36% | 1 | 12,493 | 39.74% |
| SPX200619P02600000 | 2020-04-07 12:48PM EDT | 2,600.00 | 127.70 | 126.40 | 127.50 | -28.00 | -17.98% | 2,031 | 57,677 | 38.87% |
| SPX200619P02625000 | 2020-04-06 3:48PM EDT | 2,625.00 | 166.42 | 134.80 | 136.10 | 0.00 | - | 2,425 | 14,010 | 38.39% |
| SPX200619P02650000 | 2020-04-07 12:53PM EDT | 2,650.00 | 143.60 | 142.10 | 143.40 | -30.17 | -17.36% | 1,085 | 32,421 | 37.54% |
| SPX200619P02675000 | 2020-04-07 9:51AM EDT | 2,675.00 | 147.75 | 150.20 | 151.40 | -25.76 | -14.85% | 5 | 9,034 | 36.74% |
| SPX200619P02700000 | 2020-04-07 12:53PM EDT | 2,700.00 | 159.76 | 159.20 | 160.60 | -29.04 | -15.38% | 6,684 | 46,810 | 36.09% |
| SPX200619P02725000 | 2020-04-07 12:53PM EDT | 2,725.00 | 169.80 | 168.40 | 169.70 | -33.80 | -16.60% | 2,118 | 11,551 | 35.32% |
| SPX200619P02750000 | 2020-04-07 12:56PM EDT | 2,750.00 | 179.10 | 176.90 | 178.20 | -31.70 | -15.04% | 1,327 | 26,454 | 34.31% |
| SPX200619P02775000 | 2020-04-07 12:56PM EDT | 2,775.00 | 189.70 | 188.30 | 189.70 | -33.50 | -15.01% | 761 | 35,384 | 33.80% |
| SPX200619P02800000 | 2020-04-07 12:53PM EDT | 2,800.00 | 200.90 | 199.20 | 200.40 | -35.00 | -14.84% | 348 | 63,536 | 33.01% |
| SPX200619P02825000 | 2020-04-07 12:51PM EDT | 2,825.00 | 212.60 | 209.40 | 211.60 | -28.50 | -11.82% | 107 | 21,424 | 32.19% |
| SPX200619P02850000 | 2020-04-07 12:48PM EDT | 2,850.00 | 223.80 | 221.80 | 224.20 | -34.10 | -13.22% | 235 | 36,559 | 31.52% |
| SPX200619P02875000 | 2020-04-07 10:03AM EDT | 2,875.00 | 231.90 | 235.70 | 237.90 | -88.48 | -27.62% | 58 | 15,136 | 30.95% |
| SPX200619P02900000 | 2020-04-07 12:48PM EDT | 2,900.00 | 250.40 | 249.70 | 252.20 | -38.90 | -13.45% | 135 | 48,502 | 30.36% |
| SPX200619P02925000 | 2020-04-07 10:04AM EDT | 2,925.00 | 265.50 | 263.80 | 266.30 | -49.40 | -15.69% | 75 | 19,315 | 29.57% |
| SPX200619P02950000 | 2020-04-07 12:51PM EDT | 2,950.00 | 281.80 | 278.80 | 281.30 | -51.50 | -15.45% | 156 | 36,336 | 28.81% |
| SPX200619P02975000 | 2020-04-06 3:02PM EDT | 2,975.00 | 377.54 | 295.20 | 297.90 | 0.00 | - | 1 | 9,843 | 28.26% |
| SPX200619P03000000 | 2020-04-07 12:53PM EDT | 3,000.00 | 314.00 | 311.20 | 313.60 | -60.23 | -16.09% | 2,001 | 46,659 | 27.29% |
| SPX200619P03025000 | 2020-04-07 12:05PM EDT | 3,025.00 | 334.20 | 331.30 | 333.30 | -235.00 | -41.29% | 9 | 6,366 | 27.17% |
| SPX200619P03050000 | 2020-04-07 12:55PM EDT | 3,050.00 | 351.40 | 349.90 | 352.60 | -95.80 | -21.42% | 37 | 17,535 | 26.80% |
| SPX200619P03075000 | 2020-04-03 12:38PM EDT | 3,075.00 | 607.99 | 369.90 | 372.70 | 0.00 | - | 2 | 9,577 | 26.49% |
| SPX200619P03100000 | 2020-04-07 12:39PM EDT | 3,100.00 | 396.28 | 389.80 | 392.60 | -133.72 | -25.23% | 1 | 22,550 | 25.93% |
| SPX200619P03125000 | 2020-04-03 1:56PM EDT | 3,125.00 | 670.74 | 410.40 | 413.20 | 0.00 | - | 1 | 9,939 | 25.40% |
| SPX200619P03150000 | 2020-04-07 9:32AM EDT | 3,150.00 | 462.00 | 433.10 | 438.50 | -93.00 | -16.76% | 142 | 17,455 | 26.54% |
| SPX200619P03175000 | 2020-04-07 9:58AM EDT | 3,175.00 | 446.67 | 455.00 | 461.60 | -278.33 | -38.39% | 400 | 6,332 | 26.78% |
| SPX200619P03200000 | 2020-04-07 12:25PM EDT | 3,200.00 | 480.42 | 477.30 | 484.40 | -122.58 | -20.33% | 645 | 21,152 | 26.81% |
| SPX200619P03250000 | 2020-04-07 9:58AM EDT | 3,250.00 | 517.27 | 524.60 | 531.70 | -129.73 | -20.05% | 1,040 | 17,724 | 27.37% |
| SPX200619P03275000 | 2020-03-31 11:23AM EDT | 3,275.00 | 663.06 | 548.50 | 555.60 | 0.00 | - | 15 | 8,160 | 27.67% |
| SPX200619P03300000 | 2020-04-06 12:31PM EDT | 3,300.00 | 681.30 | 573.80 | 580.90 | 0.00 | - | 2 | 9,962 | 28.69% |
| SPX200619P03350000 | 2020-04-07 10:33AM EDT | 3,350.00 | 644.35 | 623.10 | 630.30 | -83.06 | -11.42% | 2 | 15,390 | 30.04% |
| SPX200619P03400000 | 2020-04-07 10:33AM EDT | 3,400.00 | 693.55 | 672.00 | 679.40 | -129.43 | -15.73% | 3 | 4,318 | 31.13% |
© 2020 Verizon Media. All rights reserved.