S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 1,230.04 | 1,270.80 | 1,281.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C04300000 | 2024-05-23 1:28PM EDT | 4,300.00 | 1,002.39 | 972.00 | 980.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240529C04400000 | 2024-05-24 11:31AM EDT | 4,400.00 | 908.14 | 872.00 | 880.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240529C04450000 | 2024-05-22 10:39AM EDT | 4,450.00 | 874.79 | 822.00 | 830.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04500000 | 2024-05-28 1:02PM EDT | 4,500.00 | 806.48 | 772.00 | 780.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240529C04550000 | 2024-05-23 3:34PM EDT | 4,550.00 | 715.18 | 722.50 | 730.90 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240529C04600000 | 2024-05-28 3:53PM EDT | 4,600.00 | 700.00 | 672.00 | 680.40 | 0.00 | - | 4 | 10 | 0.00% |
| SPXW240529C04650000 | 2024-05-28 1:50PM EDT | 4,650.00 | 650.68 | 622.00 | 630.40 | 0.00 | - | 1 | 116 | 0.00% |
| SPXW240529C04675000 | 2024-05-16 10:17AM EDT | 4,675.00 | 646.80 | 597.00 | 605.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04700000 | 2024-05-24 3:24PM EDT | 4,700.00 | 600.01 | 572.00 | 580.40 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240529C04725000 | 2024-05-28 12:12PM EDT | 4,725.00 | 587.01 | 547.00 | 555.40 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240529C04740000 | 2024-05-24 10:27AM EDT | 4,740.00 | 557.02 | 532.40 | 540.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240529C04750000 | 2024-05-22 10:40AM EDT | 4,750.00 | 575.69 | 522.00 | 530.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04770000 | 2024-05-24 9:53AM EDT | 4,770.00 | 511.84 | 502.00 | 510.40 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240529C04775000 | 2024-05-20 2:04PM EDT | 4,775.00 | 541.88 | 497.00 | 505.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240529C04780000 | 2024-05-23 12:12PM EDT | 4,780.00 | 535.76 | 492.00 | 500.40 | 0.00 | - | - | 3 | 0.00% |
| SPXW240529C04830000 | 2024-05-29 3:31AM EDT | 4,830.00 | 452.87 | 442.40 | 450.80 | -13.58 | -2.91% | 1 | 3 | 0.00% |
| SPXW240529C04850000 | 2024-05-20 3:25PM EDT | 4,850.00 | 467.22 | 422.50 | 430.80 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240529C04865000 | 2024-05-28 10:52AM EDT | 4,865.00 | 444.90 | 407.50 | 415.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 4,870.00 | 250.62 | 411.80 | 417.60 | 0.00 | - | - | 18 | 0.00% |
| SPXW240529C04875000 | 2024-05-24 11:00AM EDT | 4,875.00 | 424.92 | 397.50 | 405.80 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 4,880.00 | 241.79 | 401.80 | 407.40 | 0.00 | - | - | 28 | 0.00% |
| SPXW240529C04890000 | 2024-05-24 11:32AM EDT | 4,890.00 | 418.80 | 382.50 | 390.80 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240529C04900000 | 2024-05-28 2:11PM EDT | 4,900.00 | 401.82 | 372.50 | 380.80 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 4,910.00 | 160.74 | 424.90 | 444.30 | 0.00 | - | - | 0 | 156.62% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 4,920.00 | 175.73 | 414.90 | 434.30 | 0.00 | - | - | 0 | 153.93% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 4,925.00 | 149.87 | 409.90 | 429.30 | 0.00 | - | - | 0 | 152.59% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 4,930.00 | 195.13 | 351.10 | 356.80 | 0.00 | - | - | 40 | 0.00% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 4,940.00 | 147.58 | 394.90 | 414.30 | 0.00 | - | - | 0 | 148.54% |
| SPXW240529C04945000 | 2024-05-24 3:26PM EDT | 4,945.00 | 355.65 | 327.40 | 335.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240529C04950000 | 2024-05-24 2:09PM EDT | 4,950.00 | 361.04 | 322.40 | 330.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240529C04960000 | 2024-05-22 3:28PM EDT | 4,960.00 | 341.65 | 312.40 | 320.80 | 0.00 | - | 5 | 41 | 0.00% |
| SPXW240529C04970000 | 2024-05-20 3:25PM EDT | 4,970.00 | 347.40 | 302.40 | 310.80 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240529C04975000 | 2024-05-24 3:50PM EDT | 4,975.00 | 325.80 | 297.40 | 305.80 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 4,980.00 | 209.90 | 292.40 | 300.80 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240529C04990000 | 2024-05-22 3:28PM EDT | 4,990.00 | 311.75 | 282.40 | 290.80 | 0.00 | - | 5 | 37 | 0.00% |
| SPXW240529C05000000 | 2024-05-28 10:02AM EDT | 5,000.00 | 304.22 | 272.40 | 280.80 | 0.00 | - | 14 | 37 | 0.00% |
| SPXW240529C05005000 | 2024-05-28 2:03PM EDT | 5,005.00 | 293.97 | 267.40 | 275.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 5,010.00 | 88.70 | 262.00 | 270.40 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240529C05015000 | 2024-05-28 2:47PM EDT | 5,015.00 | 268.89 | 257.00 | 265.40 | 0.00 | - | 40 | 1 | 0.00% |
| SPXW240529C05020000 | 2024-05-23 2:45PM EDT | 5,020.00 | 248.05 | 252.40 | 260.80 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240529C05025000 | 2024-05-20 2:33PM EDT | 5,025.00 | 293.44 | 247.00 | 255.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C05030000 | 2024-05-28 10:02AM EDT | 5,030.00 | 274.21 | 242.40 | 250.80 | 0.00 | - | 14 | 25 | 0.00% |
| SPXW240529C05035000 | 2024-05-28 2:47PM EDT | 5,035.00 | 248.91 | 237.40 | 245.80 | 0.00 | - | 40 | 40 | 0.00% |
| SPXW240529C05040000 | 2024-05-28 10:31AM EDT | 5,040.00 | 267.40 | 232.00 | 240.40 | 0.00 | - | 1 | 48 | 0.00% |
| SPXW240529C05050000 | 2024-05-28 3:37PM EDT | 5,050.00 | 248.45 | 222.40 | 230.80 | 0.00 | - | 18 | 1,407 | 0.00% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 5,055.00 | 105.68 | 217.00 | 225.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240529C05060000 | 2024-05-28 11:05AM EDT | 5,060.00 | 246.04 | 212.40 | 220.80 | 0.00 | - | 11 | 14 | 0.00% |
| SPXW240529C05065000 | 2024-05-28 10:06AM EDT | 5,065.00 | 240.49 | 207.40 | 215.80 | 0.00 | - | 28 | 40 | 0.00% |
| SPXW240529C05070000 | 2024-05-28 3:20PM EDT | 5,070.00 | 224.94 | 202.40 | 210.80 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240529C05075000 | 2024-05-28 3:47PM EDT | 5,075.00 | 222.93 | 197.40 | 205.80 | 0.00 | - | 44 | 52 | 0.00% |
| SPXW240529C05080000 | 2024-05-28 2:03PM EDT | 5,080.00 | 215.92 | 192.40 | 200.80 | 0.00 | - | 1 | 36 | 0.00% |
| SPXW240529C05085000 | 2024-05-28 3:37PM EDT | 5,085.00 | 213.45 | 187.50 | 195.80 | 0.00 | - | 1 | 20 | 0.00% |
| SPXW240529C05090000 | 2024-05-24 3:54PM EDT | 5,090.00 | 210.94 | 182.50 | 190.80 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240529C05095000 | 2024-05-22 9:37AM EDT | 5,095.00 | 228.50 | 177.50 | 185.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240529C05100000 | 2024-05-28 4:00PM EDT | 5,100.00 | 210.90 | 172.50 | 180.80 | 0.00 | - | 21 | 3,662 | 0.00% |
| SPXW240529C05105000 | 2024-05-28 11:53AM EDT | 5,105.00 | 206.10 | 167.50 | 175.80 | 0.00 | - | 10 | 9 | 0.00% |
| SPXW240529C05110000 | 2024-05-28 2:42PM EDT | 5,110.00 | 177.16 | 162.00 | 170.40 | 0.00 | - | 6 | 72 | 0.00% |
| SPXW240529C05115000 | 2024-05-28 2:05PM EDT | 5,115.00 | 186.04 | 157.40 | 165.80 | 0.00 | - | 6 | 1 | 0.00% |
| SPXW240529C05120000 | 2024-05-28 11:17AM EDT | 5,120.00 | 186.43 | 152.40 | 160.80 | 0.00 | - | 2 | 69 | 0.00% |
| SPXW240529C05125000 | 2024-05-28 3:53PM EDT | 5,125.00 | 175.20 | 147.40 | 155.80 | 0.00 | - | 7 | 13 | 0.00% |
| SPXW240529C05130000 | 2024-05-28 4:00PM EDT | 5,130.00 | 183.10 | 142.50 | 150.80 | 0.00 | - | 22 | 38 | 0.00% |
| SPXW240529C05135000 | 2024-05-28 12:42PM EDT | 5,135.00 | 176.94 | 137.40 | 145.80 | 0.00 | - | 21 | 61 | 0.00% |
| SPXW240529C05140000 | 2024-05-28 9:46AM EDT | 5,140.00 | 166.28 | 132.00 | 140.40 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240529C05145000 | 2024-05-28 10:52AM EDT | 5,145.00 | 164.95 | 127.00 | 135.40 | 0.00 | - | 7 | 25 | 0.00% |
| SPXW240529C05150000 | 2024-05-28 3:57PM EDT | 5,150.00 | 152.14 | 122.00 | 130.60 | 0.00 | - | 20 | 253 | 0.00% |
| SPXW240529C05155000 | 2024-05-28 3:56PM EDT | 5,155.00 | 146.74 | 117.00 | 125.40 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240529C05160000 | 2024-05-28 3:55PM EDT | 5,160.00 | 142.00 | 112.50 | 121.00 | 0.00 | - | 4 | 354 | 0.00% |
| SPXW240529C05165000 | 2024-05-28 2:12PM EDT | 5,165.00 | 137.55 | 108.50 | 114.40 | 0.00 | - | 13 | 34 | 0.00% |
| SPXW240529C05170000 | 2024-05-28 2:49PM EDT | 5,170.00 | 116.38 | 103.50 | 109.70 | 0.00 | - | 8 | 122 | 0.00% |
| SPXW240529C05175000 | 2024-05-28 3:53PM EDT | 5,175.00 | 125.20 | 99.10 | 104.10 | 0.00 | - | 42 | 1,663 | 0.00% |
| SPXW240529C05180000 | 2024-05-24 11:04AM EDT | 5,180.00 | 127.66 | 94.10 | 99.20 | 0.00 | - | 7 | 135 | 0.00% |
| SPXW240529C05185000 | 2024-05-29 6:20AM EDT | 5,185.00 | 93.97 | 88.70 | 93.70 | -22.65 | -19.42% | 8 | 35 | 0.00% |
| SPXW240529C05190000 | 2024-05-28 3:57PM EDT | 5,190.00 | 112.24 | 84.20 | 89.30 | 0.00 | - | 43 | 211 | 0.00% |
| SPXW240529C05195000 | 2024-05-28 2:35PM EDT | 5,195.00 | 91.30 | 79.20 | 84.20 | 0.00 | - | 79 | 61 | 0.00% |
| SPXW240529C05200000 | 2024-05-28 3:52PM EDT | 5,200.00 | 99.19 | 74.30 | 79.40 | 0.00 | - | 107 | 3,354 | 0.00% |
| SPXW240529C05205000 | 2024-05-28 3:46PM EDT | 5,205.00 | 91.80 | 69.30 | 74.30 | 0.00 | - | 22 | 262 | 0.00% |
| SPXW240529C05210000 | 2024-05-28 2:37PM EDT | 5,210.00 | 73.74 | 64.40 | 69.60 | 0.00 | - | 20 | 103 | 0.00% |
| SPXW240529C05215000 | 2024-05-28 3:18PM EDT | 5,215.00 | 78.11 | 59.70 | 64.70 | 0.00 | - | 102 | 1,576 | 0.00% |
| SPXW240529C05220000 | 2024-05-29 4:42AM EDT | 5,220.00 | 60.00 | 54.20 | 59.30 | -24.85 | -29.29% | 14 | 38 | 0.00% |
| SPXW240529C05225000 | 2024-05-28 8:25PM EDT | 5,225.00 | 77.47 | 51.90 | 53.10 | -6.28 | -7.50% | 1 | 110 | 0.00% |
| SPXW240529C05230000 | 2024-05-28 4:13PM EDT | 5,230.00 | 76.59 | 47.30 | 48.30 | 0.00 | - | 39 | 54 | 0.00% |
| SPXW240529C05235000 | 2024-05-28 3:26PM EDT | 5,235.00 | 63.48 | 42.50 | 43.30 | 0.00 | - | 20 | 59 | 0.00% |
| SPXW240529C05240000 | 2024-05-28 3:54PM EDT | 5,240.00 | 62.00 | 38.20 | 39.10 | 0.00 | - | 42 | 56 | 0.00% |
| SPXW240529C05245000 | 2024-05-28 3:40PM EDT | 5,245.00 | 53.30 | 33.70 | 34.60 | 0.00 | - | 30 | 77 | 0.00% |
| SPXW240529C05250000 | 2024-05-29 6:50AM EDT | 5,250.00 | 30.20 | 29.60 | 30.40 | -25.61 | -45.89% | 12 | 1,056 | 0.00% |
| SPXW240529C05255000 | 2024-05-29 6:39AM EDT | 5,255.00 | 26.59 | 25.50 | 26.30 | -24.37 | -47.82% | 3 | 78 | 0.00% |
| SPXW240529C05260000 | 2024-05-29 6:11AM EDT | 5,260.00 | 22.10 | 22.00 | 22.30 | -27.44 | -55.39% | 21 | 1,464 | 0.00% |
| SPXW240529C05265000 | 2024-05-29 6:58AM EDT | 5,265.00 | 18.47 | 18.30 | 18.60 | -26.09 | -58.55% | 58 | 241 | 0.00% |
| SPXW240529C05270000 | 2024-05-29 6:50AM EDT | 5,270.00 | 15.80 | 14.80 | 15.00 | -18.40 | -53.80% | 82 | 408 | 0.00% |
| SPXW240529C05275000 | 2024-05-29 6:20AM EDT | 5,275.00 | 13.50 | 12.10 | 12.30 | -21.81 | -61.77% | 205 | 815 | 0.00% |
| SPXW240529C05280000 | 2024-05-29 7:03AM EDT | 5,280.00 | 9.40 | 9.50 | 9.70 | -19.66 | -67.65% | 325 | 446 | 0.00% |
| SPXW240529C05285000 | 2024-05-29 6:51AM EDT | 5,285.00 | 7.70 | 7.10 | 7.30 | -17.09 | -68.94% | 539 | 393 | 0.00% |
| SPXW240529C05290000 | 2024-05-29 7:00AM EDT | 5,290.00 | 5.70 | 5.40 | 5.60 | -15.40 | -72.99% | 700 | 689 | 0.00% |
| SPXW240529C05295000 | 2024-05-29 7:02AM EDT | 5,295.00 | 4.10 | 3.90 | 4.00 | -12.97 | -75.98% | 663 | 1,380 | 0.00% |
| SPXW240529C05300000 | 2024-05-29 7:02AM EDT | 5,300.00 | 2.85 | 2.85 | 2.95 | -10.73 | -79.01% | 2,191 | 6,074 | 0.00% |
| SPXW240529C05305000 | 2024-05-29 7:03AM EDT | 5,305.00 | 2.05 | 2.00 | 2.10 | -8.47 | -80.90% | 1,531 | 460 | 1.37% |
| SPXW240529C05310000 | 2024-05-29 6:59AM EDT | 5,310.00 | 1.41 | 1.35 | 1.45 | -6.49 | -82.15% | 3,218 | 557 | 2.73% |
| SPXW240529C05315000 | 2024-05-29 6:59AM EDT | 5,315.00 | 0.96 | 0.90 | 1.00 | -4.75 | -83.19% | 1,724 | 432 | 3.58% |
| SPXW240529C05320000 | 2024-05-29 6:59AM EDT | 5,320.00 | 0.60 | 0.55 | 0.65 | -3.36 | -84.85% | 1,901 | 736 | 4.18% |
| SPXW240529C05325000 | 2024-05-29 7:01AM EDT | 5,325.00 | 0.40 | 0.40 | 0.45 | -2.16 | -82.76% | 1,663 | 1,834 | 4.75% |
| SPXW240529C05330000 | 2024-05-29 7:03AM EDT | 5,330.00 | 0.25 | 0.20 | 0.30 | -1.40 | -82.84% | 1,652 | 3,040 | 5.22% |
| SPXW240529C05335000 | 2024-05-29 6:58AM EDT | 5,335.00 | 0.20 | 0.15 | 0.25 | -0.80 | -80.81% | 660 | 958 | 5.87% |
| SPXW240529C05340000 | 2024-05-29 6:49AM EDT | 5,340.00 | 0.15 | 0.10 | 0.20 | -0.42 | -73.68% | 785 | 905 | 6.43% |
| SPXW240529C05345000 | 2024-05-29 6:56AM EDT | 5,345.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 161 | 995 | 6.89% |
| SPXW240529C05350000 | 2024-05-29 6:34AM EDT | 5,350.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 574 | 4,654 | 7.18% |
| SPXW240529C05355000 | 2024-05-29 4:44AM EDT | 5,355.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 40 | 535 | 7.89% |
| SPXW240529C05360000 | 2024-05-29 6:59AM EDT | 5,360.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 48 | 944 | 8.57% |
| SPXW240529C05365000 | 2024-05-29 6:37AM EDT | 5,365.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 41 | 4,278 | 9.25% |
| SPXW240529C05370000 | 2024-05-29 3:53AM EDT | 5,370.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 7,684 | 9.94% |
| SPXW240529C05375000 | 2024-05-29 4:15AM EDT | 5,375.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 1,256 | 10.60% |
| SPXW240529C05380000 | 2024-05-28 11:02PM EDT | 5,380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 733 | 11.26% |
| SPXW240529C05385000 | 2024-05-29 2:22AM EDT | 5,385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,291 | 11.91% |
| SPXW240529C05390000 | 2024-05-28 4:14PM EDT | 5,390.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,299 | 742 | 12.57% |
| SPXW240529C05395000 | 2024-05-28 4:07PM EDT | 5,395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 468 | 293 | 13.23% |
| SPXW240529C05400000 | 2024-05-29 5:10AM EDT | 5,400.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 3,806 | 13.87% |
| SPXW240529C05405000 | 2024-05-28 4:01PM EDT | 5,405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 573 | 14.50% |
| SPXW240529C05410000 | 2024-05-28 3:55PM EDT | 5,410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 354 | 882 | 15.14% |
| SPXW240529C05415000 | 2024-05-28 3:45PM EDT | 5,415.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 182 | 2,446 | 15.77% |
| SPXW240529C05420000 | 2024-05-29 2:14AM EDT | 5,420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 501 | 16.41% |
| SPXW240529C05425000 | 2024-05-28 2:42PM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 884 | 15.82% |
| SPXW240529C05430000 | 2024-05-29 3:20AM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,506 | 16.41% |
| SPXW240529C05435000 | 2024-05-28 2:47PM EDT | 5,435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 275 | 16.99% |
| SPXW240529C05440000 | 2024-05-28 2:30PM EDT | 5,440.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 845 | 17.58% |
| SPXW240529C05445000 | 2024-05-28 2:25PM EDT | 5,445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 932 | 18.16% |
| SPXW240529C05450000 | 2024-05-28 3:28PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 9,514 | 18.70% |
| SPXW240529C05455000 | 2024-05-28 9:37AM EDT | 5,455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 517 | 19.29% |
| SPXW240529C05460000 | 2024-05-28 11:02AM EDT | 5,460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 483 | 19.83% |
| SPXW240529C05465000 | 2024-05-24 10:21AM EDT | 5,465.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 42 | 151 | 20.41% |
| SPXW240529C05470000 | 2024-05-28 9:39AM EDT | 5,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 21.00% |
| SPXW240529C05475000 | 2024-05-28 3:45PM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 226 | 548 | 21.58% |
| SPXW240529C05480000 | 2024-05-28 1:03PM EDT | 5,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 559 | 22.17% |
| SPXW240529C05490000 | 2024-05-24 11:51AM EDT | 5,490.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 506 | 23.24% |
| SPXW240529C05500000 | 2024-05-28 11:30AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,362 | 24.41% |
| SPXW240529C05525000 | 2024-05-22 4:01PM EDT | 5,525.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 84 | 27.15% |
| SPXW240529C05550000 | 2024-05-22 10:31AM EDT | 5,550.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 29.88% |
| SPXW240529C05575000 | 2024-05-28 9:30AM EDT | 5,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 32.62% |
| SPXW240529C05600000 | 2024-05-22 10:09AM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 53 | 35.25% |
| SPXW240529C05650000 | 2024-05-16 2:14PM EDT | 5,650.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 40.43% |
| SPXW240529C05700000 | 2024-05-22 11:50AM EDT | 5,700.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 45.61% |
| SPXW240529C05800000 | 2024-05-24 3:33PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 52.73% |
| SPXW240529C05900000 | 2024-05-16 3:16PM EDT | 5,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 61.72% |
| SPXW240529C06800000 | 2024-05-24 7:55AM EDT | 6,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.16% |
Putsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 375.00% |
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 270.31% |
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 239.06% |
| SPXW240529P03600000 | 2024-05-20 1:36PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 383 | 210.16% |
| SPXW240529P03800000 | 2024-05-23 4:03PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 687 | 182.03% |
| SPXW240529P03900000 | 2024-05-23 3:59PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 224 | 168.75% |
| SPXW240529P04000000 | 2024-05-24 9:30AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 752 | 155.47% |
| SPXW240529P04050000 | 2024-05-23 3:08PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 2,260 | 149.22% |
| SPXW240529P04100000 | 2024-05-22 9:30AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,565 | 142.97% |
| SPXW240529P04150000 | 2024-05-22 2:58PM EDT | 4,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,158 | 136.72% |
| SPXW240529P04200000 | 2024-05-24 3:37PM EDT | 4,200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,555 | 2,263 | 130.47% |
| SPXW240529P04250000 | 2024-05-24 3:01PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 330 | 9,764 | 124.22% |
| SPXW240529P04300000 | 2024-05-24 3:44PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 842 | 117.97% |
| SPXW240529P04350000 | 2024-05-24 12:16PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 5,773 | 111.72% |
| SPXW240529P04400000 | 2024-05-24 9:52AM EDT | 4,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 4,994 | 105.86% |
| SPXW240529P04450000 | 2024-05-24 12:00PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 1,287 | 99.61% |
| SPXW240529P04500000 | 2024-05-24 4:02PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,214 | 2,349 | 93.75% |
| SPXW240529P04525000 | 2024-05-28 7:54AM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 3,549 | 91.02% |
| SPXW240529P04550000 | 2024-05-24 3:10PM EDT | 4,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,054 | 2,184 | 87.89% |
| SPXW240529P04575000 | 2024-05-28 9:30AM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 600 | 85.16% |
| SPXW240529P04600000 | 2024-05-28 9:37AM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 2,255 | 82.03% |
| SPXW240529P04625000 | 2024-05-28 7:37AM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 6,826 | 79.30% |
| SPXW240529P04650000 | 2024-05-28 3:53PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,814 | 2,090 | 76.56% |
| SPXW240529P04675000 | 2024-05-28 2:39PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 506 | 1,069 | 73.44% |
| SPXW240529P04700000 | 2024-05-28 4:07PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 975 | 840 | 70.70% |
| SPXW240529P04720000 | 2024-05-28 3:33PM EDT | 4,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 126 | 68.36% |
| SPXW240529P04725000 | 2024-05-28 4:04PM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,484 | 290 | 67.58% |
| SPXW240529P04730000 | 2024-05-28 4:05PM EDT | 4,730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 67.19% |
| SPXW240529P04740000 | 2024-05-28 4:07PM EDT | 4,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 77 | 66.02% |
| SPXW240529P04750000 | 2024-05-28 4:14PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 942 | 1,044 | 64.84% |
| SPXW240529P04760000 | 2024-05-28 4:13PM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 412 | 504 | 63.67% |
| SPXW240529P04770000 | 2024-05-28 12:42PM EDT | 4,770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 62.50% |
| SPXW240529P04775000 | 2024-05-28 3:57PM EDT | 4,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,051 | 2,636 | 62.11% |
| SPXW240529P04780000 | 2024-05-28 3:33PM EDT | 4,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 197 | 435 | 61.33% |
| SPXW240529P04790000 | 2024-05-28 3:05PM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 566 | 60.16% |
| SPXW240529P04800000 | 2024-05-28 3:57PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,612 | 2,117 | 58.98% |
| SPXW240529P04810000 | 2024-05-28 3:57PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 425 | 57.81% |
| SPXW240529P04820000 | 2024-05-28 3:57PM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 91 | 56.84% |
| SPXW240529P04825000 | 2024-05-28 3:51PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 530 | 454 | 56.25% |
| SPXW240529P04830000 | 2024-05-28 3:57PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 42 | 55.86% |
| SPXW240529P04835000 | 2024-05-28 3:56PM EDT | 4,835.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 142 | 55.08% |
| SPXW240529P04840000 | 2024-05-28 3:56PM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 299 | 54.69% |
| SPXW240529P04845000 | 2024-05-28 3:41PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 159 | 53.91% |
| SPXW240529P04850000 | 2024-05-28 3:42PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,719 | 53.52% |
| SPXW240529P04855000 | 2024-05-28 3:42PM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 254 | 52.73% |
| SPXW240529P04860000 | 2024-05-28 3:41PM EDT | 4,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 357 | 52.34% |
| SPXW240529P04865000 | 2024-05-28 10:14AM EDT | 4,865.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 51.76% |
| SPXW240529P04870000 | 2024-05-24 4:01PM EDT | 4,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 87 | 51.17% |
| SPXW240529P04875000 | 2024-05-28 3:42PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 50.59% |
| SPXW240529P04880000 | 2024-05-24 4:01PM EDT | 4,880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 50.00% |
| SPXW240529P04885000 | 2024-05-24 2:16PM EDT | 4,885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 52.34% |
| SPXW240529P04890000 | 2024-05-23 2:04PM EDT | 4,890.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 34 | 58 | 51.76% |
| SPXW240529P04895000 | 2024-05-28 9:31AM EDT | 4,895.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 72 | 51.17% |
| SPXW240529P04900000 | 2024-05-28 3:49PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 472 | 50.59% |
| SPXW240529P04905000 | 2024-05-28 10:32AM EDT | 4,905.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 168 | 50.00% |
| SPXW240529P04910000 | 2024-05-28 10:56AM EDT | 4,910.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 356 | 49.41% |
| SPXW240529P04915000 | 2024-05-24 3:13PM EDT | 4,915.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 48.83% |
| SPXW240529P04920000 | 2024-05-28 3:45PM EDT | 4,920.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 131 | 48.24% |
| SPXW240529P04925000 | 2024-05-28 1:13PM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 390 | 1,173 | 47.66% |
| SPXW240529P04930000 | 2024-05-28 9:30AM EDT | 4,930.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 412 | 46.97% |
| SPXW240529P04935000 | 2024-05-24 4:04PM EDT | 4,935.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 270 | 46.39% |
| SPXW240529P04940000 | 2024-05-26 8:15PM EDT | 4,940.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 45.80% |
| SPXW240529P04945000 | 2024-05-24 3:44PM EDT | 4,945.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 118 | 162 | 45.22% |
| SPXW240529P04950000 | 2024-05-28 3:59PM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 542 | 44.63% |
| SPXW240529P04955000 | 2024-05-28 10:51AM EDT | 4,955.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 130 | 43.95% |
| SPXW240529P04960000 | 2024-05-24 3:43PM EDT | 4,960.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 209 | 472 | 43.36% |
| SPXW240529P04965000 | 2024-05-28 3:54PM EDT | 4,965.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 160 | 42.77% |
| SPXW240529P04970000 | 2024-05-28 3:42PM EDT | 4,970.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 42.19% |
| SPXW240529P04975000 | 2024-05-28 3:48PM EDT | 4,975.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 175 | 1,395 | 41.60% |
| SPXW240529P04980000 | 2024-05-28 3:54PM EDT | 4,980.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 537 | 41.02% |
| SPXW240529P04985000 | 2024-05-28 10:06AM EDT | 4,985.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 40.43% |
| SPXW240529P04990000 | 2024-05-28 10:15AM EDT | 4,990.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 183 | 243 | 39.84% |
| SPXW240529P04995000 | 2024-05-28 3:59PM EDT | 4,995.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1,171 | 760 | 39.26% |
| SPXW240529P05000000 | 2024-05-28 3:57PM EDT | 5,000.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 514 | 1,795 | 38.67% |
| SPXW240529P05005000 | 2024-05-28 3:57PM EDT | 5,005.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 103 | 38.09% |
| SPXW240529P05010000 | 2024-05-28 4:00PM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 485 | 37.50% |
| SPXW240529P05015000 | 2024-05-28 4:11PM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 358 | 36.91% |
| SPXW240529P05020000 | 2024-05-28 2:32PM EDT | 5,020.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 205 | 36.33% |
| SPXW240529P05025000 | 2024-05-28 8:15PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,385 | 35.74% |
| SPXW240529P05030000 | 2024-05-28 11:28AM EDT | 5,030.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 257 | 35.16% |
| SPXW240529P05035000 | 2024-05-28 3:25PM EDT | 5,035.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 816 | 34.47% |
| SPXW240529P05040000 | 2024-05-28 2:59PM EDT | 5,040.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 237 | 33.89% |
| SPXW240529P05045000 | 2024-05-28 4:00PM EDT | 5,045.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 357 | 33.30% |
| SPXW240529P05050000 | 2024-05-28 3:55PM EDT | 5,050.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 2,335 | 32.72% |
| SPXW240529P05055000 | 2024-05-28 2:34PM EDT | 5,055.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 123 | 219 | 32.13% |
| SPXW240529P05060000 | 2024-05-28 2:56PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 404 | 383 | 31.54% |
| SPXW240529P05065000 | 2024-05-28 3:31PM EDT | 5,065.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 254 | 299 | 30.96% |
| SPXW240529P05070000 | 2024-05-28 3:59PM EDT | 5,070.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 253 | 30.27% |
| SPXW240529P05075000 | 2024-05-28 2:57PM EDT | 5,075.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 3,745 | 29.69% |
| SPXW240529P05080000 | 2024-05-28 3:34PM EDT | 5,080.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 56 | 1,939 | 29.10% |
| SPXW240529P05085000 | 2024-05-28 3:25PM EDT | 5,085.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 185 | 1,358 | 28.52% |
| SPXW240529P05090000 | 2024-05-28 3:13PM EDT | 5,090.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 200 | 332 | 27.93% |
| SPXW240529P05095000 | 2024-05-28 4:11PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 364 | 27.34% |
| SPXW240529P05100000 | 2024-05-28 4:06PM EDT | 5,100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 540 | 4,014 | 26.76% |
| SPXW240529P05105000 | 2024-05-28 3:49PM EDT | 5,105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 383 | 420 | 26.17% |
| SPXW240529P05110000 | 2024-05-28 3:44PM EDT | 5,110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 698 | 629 | 25.49% |
| SPXW240529P05115000 | 2024-05-28 4:13PM EDT | 5,115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 1,604 | 24.90% |
| SPXW240529P05120000 | 2024-05-28 3:59PM EDT | 5,120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 365 | 2,165 | 24.32% |
| SPXW240529P05125000 | 2024-05-28 4:04PM EDT | 5,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 547 | 4,605 | 23.73% |
| SPXW240529P05130000 | 2024-05-28 4:02PM EDT | 5,130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 321 | 501 | 23.15% |
| SPXW240529P05135000 | 2024-05-29 5:42AM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 364 | 22.51% |
| SPXW240529P05140000 | 2024-05-29 5:03AM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 469 | 21.88% |
| SPXW240529P05145000 | 2024-05-29 7:00AM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 571 | 21.29% |
| SPXW240529P05150000 | 2024-05-29 6:58AM EDT | 5,150.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 31 | 1,394 | 22.27% |
| SPXW240529P05155000 | 2024-05-28 3:57PM EDT | 5,155.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 139 | 3,364 | 21.58% |
| SPXW240529P05160000 | 2024-05-29 3:32AM EDT | 5,160.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 722 | 20.95% |
| SPXW240529P05165000 | 2024-05-28 4:01PM EDT | 5,165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 681 | 2,154 | 20.31% |
| SPXW240529P05170000 | 2024-05-29 5:20AM EDT | 5,170.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 7,342 | 19.65% |
| SPXW240529P05175000 | 2024-05-29 5:48AM EDT | 5,175.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 64 | 5,560 | 18.99% |
| SPXW240529P05180000 | 2024-05-29 4:52AM EDT | 5,180.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 26 | 1,417 | 19.24% |
| SPXW240529P05185000 | 2024-05-29 6:16AM EDT | 5,185.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 190 | 11,227 | 18.58% |
| SPXW240529P05190000 | 2024-05-29 5:24AM EDT | 5,190.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 26 | 1,077 | 18.56% |
| SPXW240529P05195000 | 2024-05-29 6:47AM EDT | 5,195.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 693 | 3,376 | 18.41% |
| SPXW240529P05200000 | 2024-05-29 6:47AM EDT | 5,200.00 | 0.27 | 0.20 | 0.25 | +0.17 | +170.00% | 120 | 6,211 | 17.68% |
| SPXW240529P05205000 | 2024-05-29 6:54AM EDT | 5,205.00 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | 469 | 2,657 | 17.80% |
| SPXW240529P05210000 | 2024-05-29 7:02AM EDT | 5,210.00 | 0.40 | 0.40 | 0.45 | +0.28 | +233.33% | 565 | 589 | 17.73% |
| SPXW240529P05215000 | 2024-05-29 7:01AM EDT | 5,215.00 | 0.50 | 0.50 | 0.55 | +0.38 | +316.67% | 174 | 9,462 | 17.52% |
| SPXW240529P05220000 | 2024-05-29 7:01AM EDT | 5,220.00 | 0.65 | 0.60 | 0.70 | +0.50 | +333.33% | 256 | 4,870 | 17.43% |
| SPXW240529P05225000 | 2024-05-29 7:03AM EDT | 5,225.00 | 0.90 | 0.85 | 0.95 | +0.75 | +500.00% | 578 | 3,858 | 17.59% |
| SPXW240529P05230000 | 2024-05-29 6:57AM EDT | 5,230.00 | 1.15 | 1.15 | 1.20 | +0.95 | +475.00% | 465 | 2,790 | 17.54% |
| SPXW240529P05235000 | 2024-05-29 7:03AM EDT | 5,235.00 | 1.55 | 1.50 | 1.60 | +1.33 | +604.55% | 679 | 532 | 17.74% |
| SPXW240529P05240000 | 2024-05-29 7:03AM EDT | 5,240.00 | 2.00 | 2.00 | 2.05 | +1.71 | +589.66% | 938 | 2,167 | 17.84% |
| SPXW240529P05245000 | 2024-05-29 7:00AM EDT | 5,245.00 | 2.60 | 2.55 | 2.65 | +2.25 | +642.86% | 897 | 878 | 18.04% |
| SPXW240529P05250000 | 2024-05-29 7:02AM EDT | 5,250.00 | 3.40 | 3.40 | 3.50 | +2.90 | +580.00% | 1,945 | 3,672 | 18.45% |
| SPXW240529P05255000 | 2024-05-29 7:02AM EDT | 5,255.00 | 4.30 | 4.20 | 4.40 | +3.69 | +604.92% | 1,354 | 391 | 18.69% |
| SPXW240529P05260000 | 2024-05-29 7:02AM EDT | 5,260.00 | 5.50 | 5.40 | 5.60 | +4.70 | +587.50% | 1,024 | 4,033 | 19.12% |
| SPXW240529P05265000 | 2024-05-29 7:00AM EDT | 5,265.00 | 6.70 | 6.70 | 6.90 | +5.57 | +492.92% | 1,424 | 2,249 | 19.45% |
| SPXW240529P05270000 | 2024-05-29 7:01AM EDT | 5,270.00 | 8.60 | 8.50 | 8.70 | +7.15 | +493.10% | 1,152 | 634 | 20.13% |
| SPXW240529P05275000 | 2024-05-29 7:02AM EDT | 5,275.00 | 10.50 | 10.50 | 10.70 | +8.45 | +412.20% | 1,135 | 5,608 | 20.78% |
| SPXW240529P05280000 | 2024-05-29 7:02AM EDT | 5,280.00 | 13.12 | 12.90 | 13.10 | +10.52 | +404.62% | 1,117 | 604 | 21.62% |
| SPXW240529P05285000 | 2024-05-29 6:53AM EDT | 5,285.00 | 15.70 | 15.60 | 15.80 | +12.37 | +371.47% | 871 | 438 | 22.54% |
| SPXW240529P05290000 | 2024-05-29 7:02AM EDT | 5,290.00 | 19.02 | 18.70 | 19.00 | +14.62 | +332.27% | 557 | 460 | 23.72% |
| SPXW240529P05295000 | 2024-05-29 7:02AM EDT | 5,295.00 | 22.50 | 22.10 | 22.90 | +16.86 | +298.94% | 337 | 766 | 25.37% |
| SPXW240529P05300000 | 2024-05-29 7:01AM EDT | 5,300.00 | 25.80 | 25.80 | 26.70 | +18.60 | +258.33% | 472 | 4,659 | 26.75% |
| SPXW240529P05305000 | 2024-05-29 5:41AM EDT | 5,305.00 | 31.80 | 30.00 | 31.00 | +22.60 | +245.65% | 98 | 357 | 28.45% |
| SPXW240529P05310000 | 2024-05-29 6:57AM EDT | 5,310.00 | 34.70 | 34.30 | 35.40 | +23.24 | +202.79% | 101 | 1,574 | 30.12% |
| SPXW240529P05315000 | 2024-05-29 6:06AM EDT | 5,315.00 | 40.16 | 38.90 | 40.00 | +25.99 | +183.42% | 18 | 358 | 31.87% |
| SPXW240529P05320000 | 2024-05-29 6:17AM EDT | 5,320.00 | 41.50 | 43.60 | 44.70 | +24.61 | +145.71% | 36 | 437 | 33.63% |
| SPXW240529P05325000 | 2024-05-28 8:17PM EDT | 5,325.00 | 23.82 | 48.30 | 49.40 | +3.62 | +17.92% | 4 | 357 | 35.31% |
| SPXW240529P05330000 | 2024-05-28 10:58PM EDT | 5,330.00 | 37.00 | 53.20 | 54.30 | +13.83 | +59.69% | 10 | 184 | 37.12% |
| SPXW240529P05335000 | 2024-05-29 1:31AM EDT | 5,335.00 | 49.20 | 56.50 | 61.70 | +21.75 | +79.23% | 5 | 110 | 41.20% |
| SPXW240529P05340000 | 2024-05-28 4:06PM EDT | 5,340.00 | 32.00 | 61.10 | 66.20 | 0.00 | - | 216 | 155 | 42.55% |
| SPXW240529P05345000 | 2024-05-29 6:59AM EDT | 5,345.00 | 68.77 | 66.00 | 71.20 | +31.37 | +83.88% | 4 | 82 | 44.32% |
| SPXW240529P05350000 | 2024-05-28 3:51PM EDT | 5,350.00 | 52.30 | 71.00 | 76.20 | 0.00 | - | 935 | 1,507 | 46.07% |
| SPXW240529P05355000 | 2024-05-28 3:40PM EDT | 5,355.00 | 56.93 | 75.90 | 81.10 | 0.00 | - | 194 | 115 | 47.68% |
| SPXW240529P05360000 | 2024-05-28 3:59PM EDT | 5,360.00 | 57.30 | 80.90 | 86.10 | 0.00 | - | 23 | 54 | 49.35% |
| SPXW240529P05365000 | 2024-05-28 3:02PM EDT | 5,365.00 | 71.56 | 86.10 | 91.10 | 0.00 | - | 5 | 35 | 51.00% |
| SPXW240529P05370000 | 2024-05-29 7:00AM EDT | 5,370.00 | 93.00 | 91.30 | 96.30 | +15.87 | +20.58% | 2 | 35 | 50.35% |
| SPXW240529P05375000 | 2024-05-28 3:29PM EDT | 5,375.00 | 79.95 | 95.90 | 100.90 | 0.00 | - | 17 | 3 | 51.52% |
| SPXW240529P05380000 | 2024-05-28 3:05PM EDT | 5,380.00 | 87.41 | 101.30 | 106.30 | 0.00 | - | 2 | 4 | 53.49% |
| SPXW240529P05385000 | 2024-05-28 2:07PM EDT | 5,385.00 | 82.90 | 105.70 | 111.60 | 0.00 | - | 2 | 0 | 54.87% |
| SPXW240529P05390000 | 2024-05-22 1:46PM EDT | 5,390.00 | 80.39 | 109.10 | 117.60 | 0.00 | - | - | 400 | 56.08% |
| SPXW240529P05400000 | 2024-05-28 4:00PM EDT | 5,400.00 | 90.90 | 119.10 | 127.50 | 0.00 | - | 85 | 45 | 59.00% |
| SPXW240529P05405000 | 2024-05-22 2:03PM EDT | 5,405.00 | 108.60 | 124.00 | 132.50 | 0.00 | - | - | 3 | 60.41% |
| SPXW240529P05410000 | 2024-05-28 2:55PM EDT | 5,410.00 | 120.84 | 129.00 | 137.50 | 0.00 | - | 3 | 12 | 61.86% |
| SPXW240529P05415000 | 2024-05-28 2:55PM EDT | 5,415.00 | 125.97 | 134.10 | 142.60 | 0.00 | - | 6 | 2 | 63.40% |
| SPXW240529P05430000 | 2024-05-22 1:46PM EDT | 5,430.00 | 116.59 | 149.10 | 157.50 | 0.00 | - | - | 400 | 67.56% |
| SPXW240529P05460000 | 2024-05-28 4:00PM EDT | 5,460.00 | 151.97 | 179.10 | 187.50 | 0.00 | - | 10 | 0 | 75.68% |
| SPXW240529P05500000 | 2024-05-28 2:30PM EDT | 5,500.00 | 209.11 | 219.00 | 227.50 | 0.00 | - | 1 | 1 | 85.93% |
| SPXW240529P05550000 | 2024-05-24 3:42PM EDT | 5,550.00 | 247.64 | 269.00 | 277.50 | 0.00 | - | 5 | 5 | 98.14% |
| SPXW240529P05600000 | 2024-05-24 3:58PM EDT | 5,600.00 | 298.18 | 319.00 | 327.50 | 0.00 | - | 5 | 5 | 109.77% |
| SPXW240529P05800000 | 2024-05-24 3:41PM EDT | 5,800.00 | 495.93 | 519.00 | 527.50 | 0.00 | - | 5 | 5 | 152.21% |
© 2024 Yahoo. All rights reserved.