S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C01800000 | 2024-05-23 8:29AM EDT | 1,800.00 | 3,548.04 | 3,475.30 | 3,486.70 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240603C02000000 | 2024-05-23 8:28AM EDT | 2,000.00 | 3,348.59 | 3,275.50 | 3,286.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C02400000 | 2024-05-23 8:40AM EDT | 2,400.00 | 2,948.07 | 2,875.70 | 2,887.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240603C03000000 | 2024-05-23 8:32PM EDT | 3,000.00 | 2,274.50 | 2,276.30 | 2,287.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C04000000 | 2024-05-20 4:07PM EDT | 4,000.00 | 1,315.47 | 1,277.00 | 1,288.30 | 0.00 | - | 4 | 1 | 0.00% |
| SPXW240603C04250000 | 2024-05-22 3:12PM EDT | 4,250.00 | 1,052.92 | 1,027.30 | 1,038.40 | 0.00 | - | 3 | 6 | 0.00% |
| SPXW240603C04300000 | 2024-05-28 10:42AM EDT | 4,300.00 | 1,006.83 | 979.20 | 987.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240603C04350000 | 2024-05-28 10:43AM EDT | 4,350.00 | 958.68 | 928.90 | 937.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240603C04400000 | 2024-05-17 9:35AM EDT | 4,400.00 | 905.65 | 879.30 | 887.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C04450000 | 2024-05-13 10:47AM EDT | 4,450.00 | 784.48 | 829.40 | 837.80 | 0.00 | - | 13 | 13 | 0.00% |
| SPXW240603C04550000 | 2024-05-28 10:46AM EDT | 4,550.00 | 760.41 | 729.10 | 737.50 | 0.00 | - | 4 | 1 | 0.00% |
| SPXW240603C04770000 | 2024-05-21 3:57PM EDT | 4,770.00 | 561.66 | 509.80 | 518.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 4,775.00 | 326.43 | 504.80 | 513.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240603C04790000 | 2024-05-21 3:57PM EDT | 4,790.00 | 541.76 | 489.80 | 498.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240603C04800000 | 2024-05-22 2:47PM EDT | 4,800.00 | 500.20 | 479.70 | 488.10 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240603C04825000 | 2024-05-20 2:14PM EDT | 4,825.00 | 491.65 | 454.80 | 463.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240603C04830000 | 2024-05-29 3:31AM EDT | 4,830.00 | 455.47 | 449.90 | 458.30 | +160.13 | +54.22% | 1 | 1 | 0.00% |
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 4,840.00 | 336.90 | 439.40 | 447.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C04850000 | 2024-05-20 10:18AM EDT | 4,850.00 | 480.59 | 429.40 | 437.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 4,860.00 | 197.81 | 482.90 | 491.10 | 0.00 | - | - | 0 | 70.88% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 4,870.00 | 189.40 | 473.00 | 481.10 | 0.00 | - | - | 0 | 69.81% |
| SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 4,875.00 | 280.15 | 404.90 | 413.30 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 4,890.00 | 175.46 | 453.00 | 461.20 | 0.00 | - | - | 0 | 67.63% |
| SPXW240603C04900000 | 2024-05-23 3:41PM EDT | 4,900.00 | 371.48 | 379.70 | 388.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240603C04910000 | 2024-05-20 2:09PM EDT | 4,910.00 | 404.51 | 370.00 | 378.40 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 4,920.00 | 313.72 | 359.50 | 367.90 | 0.00 | - | 4 | 26 | 0.00% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 4,930.00 | 175.11 | 377.30 | 392.70 | 0.00 | - | - | 1 | 47.05% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 4,940.00 | 191.29 | 340.00 | 348.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C04950000 | 2024-05-23 3:41PM EDT | 4,950.00 | 321.73 | 330.10 | 338.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPXW240603C04960000 | 2024-05-20 2:14PM EDT | 4,960.00 | 357.43 | 320.00 | 328.40 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 130.86 | 315.00 | 323.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 4,970.00 | 166.17 | 310.10 | 318.40 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240603C04975000 | 2024-05-09 1:53PM EDT | 4,975.00 | 249.95 | 305.10 | 313.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 4,980.00 | 323.59 | 300.10 | 308.60 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240603C04985000 | 2024-05-15 1:45PM EDT | 4,985.00 | 326.26 | 294.90 | 303.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240603C04990000 | 2024-05-15 1:54PM EDT | 4,990.00 | 322.74 | 289.90 | 298.20 | 0.00 | - | 10 | 13 | 0.00% |
| SPXW240603C05000000 | 2024-05-28 12:10PM EDT | 5,000.00 | 313.09 | 280.00 | 288.40 | 0.00 | - | 7 | 132 | 0.00% |
| SPXW240603C05005000 | 2024-05-28 9:40AM EDT | 5,005.00 | 310.75 | 275.20 | 283.70 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 5,010.00 | 226.70 | 269.80 | 278.30 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240603C05015000 | 2024-05-15 12:03PM EDT | 5,015.00 | 287.46 | 264.90 | 273.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240603C05020000 | 2024-05-13 9:59AM EDT | 5,020.00 | 228.13 | 260.20 | 268.60 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240603C05025000 | 2024-05-23 3:44PM EDT | 5,025.00 | 248.81 | 255.30 | 263.70 | 0.00 | - | 10 | 28 | 0.00% |
| SPXW240603C05030000 | 2024-05-23 3:44PM EDT | 5,030.00 | 243.80 | 250.40 | 258.80 | 0.00 | - | 10 | 9 | 0.00% |
| SPXW240603C05035000 | 2024-05-15 1:59PM EDT | 5,035.00 | 279.96 | 245.10 | 253.40 | 0.00 | - | 10 | 3 | 0.00% |
| SPXW240603C05040000 | 2024-05-21 2:32PM EDT | 5,040.00 | 284.81 | 240.40 | 248.80 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240603C05045000 | 2024-05-16 11:22AM EDT | 5,045.00 | 283.57 | 235.40 | 243.80 | 0.00 | - | - | 4 | 0.00% |
| SPXW240603C05050000 | 2024-05-28 9:53AM EDT | 5,050.00 | 260.00 | 230.50 | 238.90 | 0.00 | - | 2 | 59 | 0.00% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 259.23 | 225.00 | 233.30 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240603C05060000 | 2024-05-28 2:32PM EDT | 5,060.00 | 231.09 | 220.20 | 228.50 | 0.00 | - | 1 | 103 | 0.00% |
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 5,065.00 | 176.22 | 215.50 | 224.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240603C05070000 | 2024-05-28 2:46PM EDT | 5,070.00 | 216.72 | 210.30 | 218.60 | 0.00 | - | 31 | 303 | 0.00% |
| SPXW240603C05075000 | 2024-05-22 2:03PM EDT | 5,075.00 | 230.51 | 205.60 | 214.00 | 0.00 | - | 2 | 64 | 0.00% |
| SPXW240603C05080000 | 2024-05-28 2:46PM EDT | 5,080.00 | 206.87 | 200.70 | 209.10 | 0.00 | - | 32 | 27 | 0.00% |
| SPXW240603C05085000 | 2024-05-28 12:42PM EDT | 5,085.00 | 229.93 | 195.60 | 203.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240603C05090000 | 2024-05-23 9:55AM EDT | 5,090.00 | 223.29 | 190.30 | 198.70 | 0.00 | - | 4 | 53 | 0.00% |
| SPXW240603C05095000 | 2024-05-23 10:14AM EDT | 5,095.00 | 228.24 | 185.80 | 193.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240603C05100000 | 2024-05-28 12:42PM EDT | 5,100.00 | 215.06 | 183.60 | 185.40 | 0.00 | - | 1 | 287 | 0.00% |
| SPXW240603C05105000 | 2024-05-13 1:55PM EDT | 5,105.00 | 142.07 | 178.80 | 180.80 | 0.00 | - | 17 | 21 | 0.00% |
| SPXW240603C05110000 | 2024-05-24 11:43AM EDT | 5,110.00 | 199.75 | 173.90 | 175.90 | 0.00 | - | 4 | 58 | 0.00% |
| SPXW240603C05115000 | 2024-05-09 1:07PM EDT | 5,115.00 | 130.11 | 169.00 | 170.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C05120000 | 2024-05-28 2:31PM EDT | 5,120.00 | 174.70 | 163.10 | 165.40 | 0.00 | - | 2 | 19 | 0.00% |
| SPXW240603C05125000 | 2024-05-28 11:38AM EDT | 5,125.00 | 186.79 | 158.70 | 160.40 | 0.00 | - | 8 | 13 | 0.00% |
| SPXW240603C05130000 | 2024-05-28 11:01AM EDT | 5,130.00 | 181.73 | 153.30 | 155.60 | 0.00 | - | 12 | 56 | 0.00% |
| SPXW240603C05135000 | 2024-05-28 9:41AM EDT | 5,135.00 | 179.36 | 149.40 | 151.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240603C05140000 | 2024-05-23 9:55AM EDT | 5,140.00 | 174.57 | 144.50 | 146.50 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240603C05145000 | 2024-05-15 12:51PM EDT | 5,145.00 | 169.37 | 138.70 | 141.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240603C05150000 | 2024-05-23 3:57PM EDT | 5,150.00 | 126.12 | 135.00 | 136.70 | 0.00 | - | 3 | 91 | 0.00% |
| SPXW240603C05155000 | 2024-05-24 10:00AM EDT | 5,155.00 | 139.65 | 130.00 | 131.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240603C05160000 | 2024-05-24 10:56AM EDT | 5,160.00 | 145.31 | 125.20 | 127.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240603C05165000 | 2024-05-23 1:53PM EDT | 5,165.00 | 125.92 | 120.40 | 122.30 | 0.00 | - | 2 | 20 | 0.00% |
| SPXW240603C05170000 | 2024-05-23 2:10PM EDT | 5,170.00 | 115.50 | 115.70 | 117.60 | 0.00 | - | 5 | 135 | 0.00% |
| SPXW240603C05175000 | 2024-05-28 12:24PM EDT | 5,175.00 | 138.91 | 111.10 | 112.80 | 0.00 | - | 3 | 64 | 0.00% |
| SPXW240603C05180000 | 2024-05-28 1:53PM EDT | 5,180.00 | 124.98 | 105.60 | 107.60 | 0.00 | - | 2 | 58 | 0.00% |
| SPXW240603C05185000 | 2024-05-28 2:28PM EDT | 5,185.00 | 114.30 | 101.60 | 103.50 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240603C05190000 | 2024-05-28 2:33PM EDT | 5,190.00 | 104.49 | 96.90 | 98.90 | 0.00 | - | 2 | 220 | 0.00% |
| SPXW240603C05195000 | 2024-05-28 2:33PM EDT | 5,195.00 | 99.84 | 91.60 | 93.70 | 0.00 | - | 16 | 31 | 0.00% |
| SPXW240603C05200000 | 2024-05-28 3:25PM EDT | 5,200.00 | 102.56 | 88.10 | 89.70 | 0.00 | - | 19 | 503 | 0.00% |
| SPXW240603C05205000 | 2024-05-28 9:34AM EDT | 5,205.00 | 113.14 | 82.60 | 84.70 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240603C05210000 | 2024-05-28 2:32PM EDT | 5,210.00 | 87.08 | 78.20 | 80.20 | 0.00 | - | 57 | 95 | 0.00% |
| SPXW240603C05215000 | 2024-05-28 9:51AM EDT | 5,215.00 | 98.52 | 73.80 | 75.90 | 0.00 | - | 56 | 282 | 0.00% |
| SPXW240603C05220000 | 2024-05-23 3:40PM EDT | 5,220.00 | 66.99 | 69.80 | 71.60 | 0.00 | - | 4 | 596 | 0.00% |
| SPXW240603C05225000 | 2024-05-28 12:14PM EDT | 5,225.00 | 94.09 | 66.30 | 67.80 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240603C05230000 | 2024-05-27 6:35AM EDT | 5,230.00 | 83.00 | 62.00 | 63.60 | 0.00 | - | 2 | 74 | 0.00% |
| SPXW240603C05235000 | 2024-05-28 2:07PM EDT | 5,235.00 | 74.75 | 58.10 | 59.10 | 0.00 | - | 10 | 69 | 0.00% |
| SPXW240603C05240000 | 2024-05-28 2:47PM EDT | 5,240.00 | 57.58 | 54.00 | 54.70 | 0.00 | - | 11 | 81 | 0.00% |
| SPXW240603C05245000 | 2024-05-24 6:45AM EDT | 5,245.00 | 57.30 | 50.70 | 51.60 | 0.00 | - | 13 | 72 | 0.00% |
| SPXW240603C05250000 | 2024-05-28 3:56PM EDT | 5,250.00 | 62.28 | 46.80 | 47.50 | 0.00 | - | 21 | 651 | 0.00% |
| SPXW240603C05255000 | 2024-05-28 3:46PM EDT | 5,255.00 | 53.70 | 43.20 | 43.60 | 0.00 | - | 6 | 80 | 0.00% |
| SPXW240603C05260000 | 2024-05-28 3:50PM EDT | 5,260.00 | 49.92 | 39.70 | 40.20 | 0.00 | - | 19 | 78 | 0.00% |
| SPXW240603C05265000 | 2024-05-28 3:50PM EDT | 5,265.00 | 46.07 | 36.40 | 36.80 | 0.00 | - | 30 | 89 | 0.00% |
| SPXW240603C05270000 | 2024-05-28 3:56PM EDT | 5,270.00 | 46.10 | 33.30 | 33.70 | 0.00 | - | 34 | 70 | 0.00% |
| SPXW240603C05275000 | 2024-05-28 3:59PM EDT | 5,275.00 | 42.40 | 30.10 | 30.60 | 0.00 | - | 34 | 526 | 0.00% |
| SPXW240603C05280000 | 2024-05-28 4:03PM EDT | 5,280.00 | 43.50 | 27.00 | 27.50 | 0.00 | - | 41 | 244 | 3.37% |
| SPXW240603C05285000 | 2024-05-28 4:00PM EDT | 5,285.00 | 43.10 | 24.40 | 24.80 | 0.00 | - | 47 | 93 | 4.17% |
| SPXW240603C05290000 | 2024-05-28 4:00PM EDT | 5,290.00 | 39.30 | 21.40 | 21.80 | 0.00 | - | 62 | 88 | 4.47% |
| SPXW240603C05295000 | 2024-05-29 3:53AM EDT | 5,295.00 | 19.40 | 19.10 | 19.50 | -7.70 | -28.41% | 60 | 84 | 4.89% |
| SPXW240603C05300000 | 2024-05-29 4:29AM EDT | 5,300.00 | 17.20 | 16.90 | 17.30 | -11.88 | -40.85% | 8 | 1,208 | 5.19% |
| SPXW240603C05305000 | 2024-05-28 4:02PM EDT | 5,305.00 | 26.10 | 14.60 | 15.00 | 0.00 | - | 235 | 241 | 5.33% |
| SPXW240603C05310000 | 2024-05-28 4:12PM EDT | 5,310.00 | 22.70 | 12.70 | 13.00 | 0.00 | - | 276 | 399 | 5.48% |
| SPXW240603C05315000 | 2024-05-28 11:42PM EDT | 5,315.00 | 14.22 | 11.00 | 11.40 | -5.15 | -26.59% | 4 | 226 | 5.69% |
| SPXW240603C05320000 | 2024-05-28 4:01PM EDT | 5,320.00 | 19.00 | 9.40 | 9.70 | 0.00 | - | 241 | 116 | 5.78% |
| SPXW240603C05325000 | 2024-05-28 11:32PM EDT | 5,325.00 | 10.54 | 7.90 | 8.20 | -5.56 | -34.53% | 10 | 1,351 | 5.85% |
| SPXW240603C05330000 | 2024-05-28 4:04PM EDT | 5,330.00 | 13.50 | 6.70 | 7.10 | 0.00 | - | 732 | 198 | 6.02% |
| SPXW240603C05335000 | 2024-05-29 4:13AM EDT | 5,335.00 | 5.70 | 5.60 | 5.90 | -5.30 | -48.18% | 46 | 186 | 6.06% |
| SPXW240603C05340000 | 2024-05-28 4:02PM EDT | 5,340.00 | 9.91 | 4.70 | 4.90 | 0.00 | - | 214 | 418 | 6.12% |
| SPXW240603C05345000 | 2024-05-28 11:32PM EDT | 5,345.00 | 5.19 | 3.80 | 4.00 | -2.54 | -32.86% | 10 | 113 | 6.15% |
| SPXW240603C05350000 | 2024-05-29 4:24AM EDT | 5,350.00 | 3.26 | 3.10 | 3.30 | -4.54 | -58.21% | 10 | 873 | 6.21% |
| SPXW240603C05355000 | 2024-05-29 12:00AM EDT | 5,355.00 | 3.50 | 2.50 | 2.70 | -2.60 | -42.62% | 10 | 233 | 6.27% |
| SPXW240603C05360000 | 2024-05-29 2:36AM EDT | 5,360.00 | 2.75 | 2.00 | 2.15 | -1.81 | -39.69% | 22 | 221 | 6.29% |
| SPXW240603C05365000 | 2024-05-29 12:20AM EDT | 5,365.00 | 2.30 | 1.55 | 1.75 | -0.41 | -15.13% | 8 | 972 | 6.35% |
| SPXW240603C05370000 | 2024-05-29 3:53AM EDT | 5,370.00 | 1.27 | 1.25 | 1.40 | -1.38 | -52.08% | 36 | 165 | 6.39% |
| SPXW240603C05375000 | 2024-05-29 2:23AM EDT | 5,375.00 | 1.22 | 1.00 | 1.10 | -0.86 | -41.35% | 4 | 671 | 6.42% |
| SPXW240603C05380000 | 2024-05-29 2:17AM EDT | 5,380.00 | 0.95 | 0.75 | 0.90 | -0.72 | -43.11% | 2 | 227 | 6.51% |
| SPXW240603C05385000 | 2024-05-28 11:11PM EDT | 5,385.00 | 0.85 | 0.60 | 0.75 | -0.45 | -34.62% | 12 | 216 | 6.62% |
| SPXW240603C05390000 | 2024-05-28 4:09PM EDT | 5,390.00 | 0.96 | 0.45 | 0.55 | 0.00 | - | 241 | 170 | 6.57% |
| SPXW240603C05395000 | 2024-05-28 4:04PM EDT | 5,395.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 777 | 236 | 6.78% |
| SPXW240603C05400000 | 2024-05-29 2:03AM EDT | 5,400.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 10 | 1,643 | 6.85% |
| SPXW240603C05405000 | 2024-05-28 4:12PM EDT | 5,405.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 278 | 955 | 7.01% |
| SPXW240603C05410000 | 2024-05-28 4:03PM EDT | 5,410.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 182 | 210 | 7.30% |
| SPXW240603C05415000 | 2024-05-28 4:11PM EDT | 5,415.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 351 | 148 | 7.43% |
| SPXW240603C05420000 | 2024-05-28 3:59PM EDT | 5,420.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 160 | 306 | 7.52% |
| SPXW240603C05425000 | 2024-05-28 3:59PM EDT | 5,425.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 154 | 249 | 7.80% |
| SPXW240603C05430000 | 2024-05-28 4:07PM EDT | 5,430.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 70 | 136 | 8.08% |
| SPXW240603C05435000 | 2024-05-28 3:59PM EDT | 5,435.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 63 | 65 | 8.12% |
| SPXW240603C05440000 | 2024-05-28 3:59PM EDT | 5,440.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 51 | 73 | 8.39% |
| SPXW240603C05445000 | 2024-05-28 3:59PM EDT | 5,445.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 59 | 82 | 8.66% |
| SPXW240603C05450000 | 2024-05-28 3:59PM EDT | 5,450.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 388 | 502 | 8.92% |
| SPXW240603C05460000 | 2024-05-28 3:59PM EDT | 5,460.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 57 | 258 | 9.45% |
| SPXW240603C05470000 | 2024-05-29 4:15AM EDT | 5,470.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 15 | 101 | 9.97% |
| SPXW240603C05475000 | 2024-05-28 12:07PM EDT | 5,475.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 12 | 104 | 10.24% |
| SPXW240603C05480000 | 2024-05-28 9:58AM EDT | 5,480.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 123 | 10.50% |
| SPXW240603C05490000 | 2024-05-24 3:49PM EDT | 5,490.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 24 | 104 | 10.66% |
| SPXW240603C05500000 | 2024-05-28 4:06PM EDT | 5,500.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 51 | 1,085 | 11.16% |
| SPXW240603C05525000 | 2024-05-28 9:34AM EDT | 5,525.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 12.39% |
| SPXW240603C05550000 | 2024-05-28 3:04PM EDT | 5,550.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 109 | 188 | 13.62% |
| SPXW240603C05575000 | 2024-05-28 4:00PM EDT | 5,575.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 126 | 20 | 14.82% |
| SPXW240603C05600000 | 2024-05-28 4:06PM EDT | 5,600.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 25 | 154 | 16.02% |
| SPXW240603C05700000 | 2024-05-28 4:00PM EDT | 5,700.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1 | 19.83% |
| SPXW240603C05800000 | 2024-05-28 4:00PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 389 | 24.12% |
| SPXW240603C05900000 | 2024-05-28 3:54PM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 0 | 28.27% |
| SPXW240603C06000000 | 2024-05-28 4:02PM EDT | 6,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 2 | 32.32% |
| SPXW240603C06200000 | 2024-04-22 11:22AM EDT | 6,200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 41.46% |
Putsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P01800000 | 2024-04-29 11:58AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 228.91% |
| SPXW240603P02000000 | 2024-05-03 11:30AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 207.03% |
| SPXW240603P02200000 | 2024-05-03 2:37PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 187.50% |
| SPXW240603P02400000 | 2024-05-13 10:15AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 169.53% |
| SPXW240603P03000000 | 2024-05-15 10:07AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 123.44% |
| SPXW240603P03200000 | 2024-05-23 3:13PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 110.16% |
| SPXW240603P03400000 | 2024-05-28 8:44AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 97.66% |
| SPXW240603P03600000 | 2024-05-28 8:46AM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 535 | 89.84% |
| SPXW240603P03800000 | 2024-05-28 8:46AM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 298 | 78.13% |
| SPXW240603P03900000 | 2024-05-28 9:55AM EDT | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 26 | 72.27% |
| SPXW240603P04000000 | 2024-05-28 3:44PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 537 | 214 | 66.80% |
| SPXW240603P04050000 | 2024-05-28 11:40AM EDT | 4,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 28 | 64.06% |
| SPXW240603P04100000 | 2024-05-28 4:02PM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 682 | 58 | 61.33% |
| SPXW240603P04150000 | 2024-05-28 3:52PM EDT | 4,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 920 | 238 | 58.59% |
| SPXW240603P04200000 | 2024-05-28 3:08PM EDT | 4,200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,742 | 2,984 | 55.86% |
| SPXW240603P04250000 | 2024-05-28 12:12PM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 850 | 271 | 53.32% |
| SPXW240603P04300000 | 2024-05-28 3:50PM EDT | 4,300.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3,443 | 2,774 | 52.25% |
| SPXW240603P04350000 | 2024-05-28 3:59PM EDT | 4,350.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 261 | 9,529 | 50.78% |
| SPXW240603P04400000 | 2024-05-28 3:59PM EDT | 4,400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 525 | 7,925 | 49.81% |
| SPXW240603P04450000 | 2024-05-28 3:50PM EDT | 4,450.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 178 | 287 | 48.34% |
| SPXW240603P04500000 | 2024-05-28 3:50PM EDT | 4,500.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1,108 | 3,532 | 45.51% |
| SPXW240603P04550000 | 2024-05-28 3:51PM EDT | 4,550.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1,317 | 234 | 42.73% |
| SPXW240603P04600000 | 2024-05-28 3:27PM EDT | 4,600.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 264 | 595 | 40.82% |
| SPXW240603P04625000 | 2024-05-28 3:50PM EDT | 4,625.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 309 | 577 | 39.40% |
| SPXW240603P04650000 | 2024-05-28 4:03PM EDT | 4,650.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1,100 | 892 | 38.01% |
| SPXW240603P04675000 | 2024-05-28 3:48PM EDT | 4,675.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 283 | 1,295 | 37.31% |
| SPXW240603P04700000 | 2024-05-28 3:53PM EDT | 4,700.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 595 | 945 | 35.89% |
| SPXW240603P04720000 | 2024-05-28 12:16PM EDT | 4,720.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 502 | 448 | 34.77% |
| SPXW240603P04725000 | 2024-05-28 4:01PM EDT | 4,725.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 485 | 273 | 34.47% |
| SPXW240603P04730000 | 2024-05-28 4:01PM EDT | 4,730.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 317 | 258 | 34.18% |
| SPXW240603P04740000 | 2024-05-28 4:00PM EDT | 4,740.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 269 | 364 | 33.62% |
| SPXW240603P04750000 | 2024-05-28 3:39PM EDT | 4,750.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 236 | 228 | 33.62% |
| SPXW240603P04760000 | 2024-05-28 3:50PM EDT | 4,760.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 268 | 381 | 33.05% |
| SPXW240603P04770000 | 2024-05-28 3:51PM EDT | 4,770.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 64 | 338 | 32.47% |
| SPXW240603P04775000 | 2024-05-28 3:50PM EDT | 4,775.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1,283 | 273 | 32.18% |
| SPXW240603P04780000 | 2024-05-28 3:52PM EDT | 4,780.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 17 | 199 | 31.90% |
| SPXW240603P04790000 | 2024-05-28 3:53PM EDT | 4,790.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 171 | 31.32% |
| SPXW240603P04800000 | 2024-05-28 3:50PM EDT | 4,800.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 421 | 759 | 30.76% |
| SPXW240603P04810000 | 2024-05-28 3:45PM EDT | 4,810.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 6 | 117 | 30.18% |
| SPXW240603P04820000 | 2024-05-28 12:10PM EDT | 4,820.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 27 | 289 | 30.07% |
| SPXW240603P04825000 | 2024-05-28 3:50PM EDT | 4,825.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 178 | 1,022 | 29.77% |
| SPXW240603P04830000 | 2024-05-28 4:00PM EDT | 4,830.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 21 | 53 | 29.49% |
| SPXW240603P04835000 | 2024-05-28 4:00PM EDT | 4,835.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 18 | 25 | 29.20% |
| SPXW240603P04840000 | 2024-05-28 4:00PM EDT | 4,840.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 6 | 155 | 28.91% |
| SPXW240603P04845000 | 2024-05-28 4:01PM EDT | 4,845.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 8 | 34 | 28.61% |
| SPXW240603P04850000 | 2024-05-28 4:01PM EDT | 4,850.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 59 | 703 | 28.33% |
| SPXW240603P04855000 | 2024-05-28 3:50PM EDT | 4,855.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 123 | 140 | 28.04% |
| SPXW240603P04860000 | 2024-05-28 3:53PM EDT | 4,860.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 7 | 56 | 27.76% |
| SPXW240603P04865000 | 2024-05-28 3:53PM EDT | 4,865.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 6 | 182 | 27.47% |
| SPXW240603P04870000 | 2024-05-28 3:50PM EDT | 4,870.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 6 | 108 | 27.17% |
| SPXW240603P04875000 | 2024-05-28 3:51PM EDT | 4,875.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 170 | 425 | 26.88% |
| SPXW240603P04880000 | 2024-05-28 3:50PM EDT | 4,880.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 260 | 26.98% |
| SPXW240603P04885000 | 2024-05-28 3:52PM EDT | 4,885.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 179 | 26.69% |
| SPXW240603P04890000 | 2024-05-28 3:53PM EDT | 4,890.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 166 | 26.39% |
| SPXW240603P04895000 | 2024-05-28 3:53PM EDT | 4,895.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 315 | 26.10% |
| SPXW240603P04900000 | 2024-05-28 4:06PM EDT | 4,900.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | 132 | 460 | 25.81% |
| SPXW240603P04905000 | 2024-05-28 3:59PM EDT | 4,905.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 5 | 184 | 25.51% |
| SPXW240603P04910000 | 2024-05-28 3:59PM EDT | 4,910.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 260 | 25.22% |
| SPXW240603P04915000 | 2024-05-28 3:59PM EDT | 4,915.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 24 | 227 | 24.93% |
| SPXW240603P04920000 | 2024-05-28 3:59PM EDT | 4,920.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 264 | 24.63% |
| SPXW240603P04925000 | 2024-05-28 3:50PM EDT | 4,925.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 118 | 24.34% |
| SPXW240603P04930000 | 2024-05-28 2:04PM EDT | 4,930.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 1,503 | 272 | 24.37% |
| SPXW240603P04935000 | 2024-05-28 3:50PM EDT | 4,935.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 9 | 240 | 24.07% |
| SPXW240603P04940000 | 2024-05-28 3:51PM EDT | 4,940.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 229 | 23.77% |
| SPXW240603P04945000 | 2024-05-28 3:51PM EDT | 4,945.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 11 | 138 | 23.47% |
| SPXW240603P04950000 | 2024-05-28 3:52PM EDT | 4,950.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 55 | 3,516 | 23.18% |
| SPXW240603P04955000 | 2024-05-28 3:59PM EDT | 4,955.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 14 | 141 | 22.89% |
| SPXW240603P04960000 | 2024-05-28 3:46PM EDT | 4,960.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 15 | 190 | 22.58% |
| SPXW240603P04965000 | 2024-05-28 4:00PM EDT | 4,965.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 63 | 205 | 22.57% |
| SPXW240603P04970000 | 2024-05-28 4:00PM EDT | 4,970.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 6 | 82 | 22.27% |
| SPXW240603P04975000 | 2024-05-28 4:00PM EDT | 4,975.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 71 | 104 | 21.97% |
| SPXW240603P04980000 | 2024-05-28 4:00PM EDT | 4,980.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 78 | 128 | 21.67% |
| SPXW240603P04985000 | 2024-05-28 3:51PM EDT | 4,985.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 34 | 80 | 21.62% |
| SPXW240603P04990000 | 2024-05-28 3:51PM EDT | 4,990.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 4 | 166 | 21.31% |
| SPXW240603P04995000 | 2024-05-28 3:53PM EDT | 4,995.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 4 | 51 | 21.01% |
| SPXW240603P05000000 | 2024-05-28 4:06PM EDT | 5,000.00 | 0.30 | 0.50 | 0.60 | 0.00 | - | 68 | 362 | 20.70% |
| SPXW240603P05005000 | 2024-05-28 3:22PM EDT | 5,005.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 219 | 100 | 20.63% |
| SPXW240603P05010000 | 2024-05-28 3:22PM EDT | 5,010.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 103 | 189 | 20.33% |
| SPXW240603P05015000 | 2024-05-28 3:59PM EDT | 5,015.00 | 0.35 | 0.55 | 0.65 | 0.00 | - | 26 | 787 | 20.01% |
| SPXW240603P05020000 | 2024-05-28 4:01PM EDT | 5,020.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 52 | 158 | 19.91% |
| SPXW240603P05025000 | 2024-05-28 4:00PM EDT | 5,025.00 | 0.35 | 0.60 | 0.70 | 0.00 | - | 1,087 | 424 | 19.61% |
| SPXW240603P05030000 | 2024-05-28 3:22PM EDT | 5,030.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 23 | 191 | 19.29% |
| SPXW240603P05035000 | 2024-05-28 4:00PM EDT | 5,035.00 | 0.35 | 0.60 | 0.75 | 0.00 | - | 31 | 96 | 19.17% |
| SPXW240603P05040000 | 2024-05-28 3:22PM EDT | 5,040.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 23 | 262 | 18.86% |
| SPXW240603P05045000 | 2024-05-28 3:53PM EDT | 5,045.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 210 | 87 | 18.55% |
| SPXW240603P05050000 | 2024-05-28 4:05PM EDT | 5,050.00 | 0.45 | 0.70 | 0.80 | 0.00 | - | 149 | 1,027 | 18.41% |
| SPXW240603P05055000 | 2024-05-28 3:50PM EDT | 5,055.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 32 | 237 | 18.09% |
| SPXW240603P05060000 | 2024-05-28 4:00PM EDT | 5,060.00 | 0.40 | 0.75 | 0.85 | 0.00 | - | 27 | 547 | 17.94% |
| SPXW240603P05065000 | 2024-05-29 4:10AM EDT | 5,065.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 1 | 367 | 17.77% |
| SPXW240603P05070000 | 2024-05-29 4:08AM EDT | 5,070.00 | 0.85 | 0.80 | 0.90 | +0.40 | +88.89% | 1 | 867 | 17.45% |
| SPXW240603P05075000 | 2024-05-28 4:00PM EDT | 5,075.00 | 0.45 | 0.85 | 0.95 | 0.00 | - | 57 | 451 | 17.27% |
| SPXW240603P05080000 | 2024-05-28 4:00PM EDT | 5,080.00 | 0.45 | 0.85 | 0.95 | 0.00 | - | 32 | 190 | 16.95% |
| SPXW240603P05085000 | 2024-05-28 4:00PM EDT | 5,085.00 | 0.45 | 0.90 | 1.00 | 0.00 | - | 28 | 110 | 16.76% |
| SPXW240603P05090000 | 2024-05-28 3:59PM EDT | 5,090.00 | 0.50 | 0.95 | 1.05 | 0.00 | - | 199 | 66 | 16.57% |
| SPXW240603P05095000 | 2024-05-28 4:00PM EDT | 5,095.00 | 0.50 | 1.00 | 1.10 | 0.00 | - | 41 | 113 | 16.36% |
| SPXW240603P05100000 | 2024-05-28 4:06PM EDT | 5,100.00 | 0.50 | 1.05 | 1.15 | 0.00 | - | 246 | 1,075 | 16.14% |
| SPXW240603P05105000 | 2024-05-28 4:00PM EDT | 5,105.00 | 0.55 | 1.10 | 1.20 | 0.00 | - | 160 | 48 | 15.92% |
| SPXW240603P05110000 | 2024-05-28 4:01PM EDT | 5,110.00 | 0.65 | 1.15 | 1.25 | 0.00 | - | 831 | 295 | 15.70% |
| SPXW240603P05115000 | 2024-05-28 4:00PM EDT | 5,115.00 | 0.60 | 1.20 | 1.35 | 0.00 | - | 432 | 3,060 | 15.56% |
| SPXW240603P05120000 | 2024-05-28 4:00PM EDT | 5,120.00 | 0.60 | 1.30 | 1.40 | 0.00 | - | 1,555 | 107 | 15.32% |
| SPXW240603P05125000 | 2024-05-29 2:49AM EDT | 5,125.00 | 1.20 | 1.40 | 1.50 | +0.55 | +84.62% | 5 | 655 | 15.16% |
| SPXW240603P05130000 | 2024-05-28 4:00PM EDT | 5,130.00 | 0.70 | 1.45 | 1.60 | 0.00 | - | 497 | 156 | 14.99% |
| SPXW240603P05135000 | 2024-05-28 4:06PM EDT | 5,135.00 | 0.85 | 1.60 | 1.70 | 0.00 | - | 261 | 185 | 14.81% |
| SPXW240603P05140000 | 2024-05-28 3:59PM EDT | 5,140.00 | 0.80 | 1.70 | 1.85 | 0.00 | - | 102 | 381 | 14.69% |
| SPXW240603P05145000 | 2024-05-28 4:00PM EDT | 5,145.00 | 0.80 | 1.85 | 2.00 | 0.00 | - | 81 | 561 | 14.55% |
| SPXW240603P05150000 | 2024-05-29 2:59AM EDT | 5,150.00 | 1.64 | 2.00 | 2.15 | +0.64 | +64.00% | 2 | 1,684 | 14.39% |
| SPXW240603P05155000 | 2024-05-28 4:00PM EDT | 5,155.00 | 0.90 | 2.15 | 2.30 | 0.00 | - | 208 | 809 | 14.22% |
| SPXW240603P05160000 | 2024-05-28 4:00PM EDT | 5,160.00 | 0.95 | 2.35 | 2.50 | 0.00 | - | 344 | 186 | 14.09% |
| SPXW240603P05165000 | 2024-05-28 4:04PM EDT | 5,165.00 | 1.23 | 2.60 | 2.75 | 0.00 | - | 221 | 208 | 14.00% |
| SPXW240603P05170000 | 2024-05-28 4:02PM EDT | 5,170.00 | 1.30 | 2.85 | 3.00 | 0.00 | - | 652 | 203 | 13.89% |
| SPXW240603P05175000 | 2024-05-28 4:08PM EDT | 5,175.00 | 1.35 | 3.10 | 3.30 | 0.00 | - | 446 | 640 | 13.80% |
| SPXW240603P05180000 | 2024-05-29 3:31AM EDT | 5,180.00 | 3.20 | 3.50 | 3.60 | +1.65 | +106.45% | 2 | 144 | 13.68% |
| SPXW240603P05185000 | 2024-05-28 4:09PM EDT | 5,185.00 | 1.60 | 3.70 | 3.90 | 0.00 | - | 196 | 178 | 13.55% |
| SPXW240603P05190000 | 2024-05-29 2:05AM EDT | 5,190.00 | 3.50 | 4.10 | 4.30 | +1.70 | +94.44% | 1 | 138 | 13.47% |
| SPXW240603P05195000 | 2024-05-28 4:09PM EDT | 5,195.00 | 1.90 | 4.50 | 4.70 | 0.00 | - | 269 | 102 | 13.36% |
| SPXW240603P05200000 | 2024-05-29 4:39AM EDT | 5,200.00 | 5.40 | 5.00 | 5.20 | +3.55 | +191.89% | 7 | 1,381 | 13.31% |
| SPXW240603P05205000 | 2024-05-28 4:09PM EDT | 5,205.00 | 2.35 | 5.50 | 5.80 | 0.00 | - | 150 | 231 | 13.29% |
| SPXW240603P05210000 | 2024-05-29 4:13AM EDT | 5,210.00 | 6.60 | 6.10 | 6.30 | +3.95 | +149.06% | 4 | 531 | 13.16% |
| SPXW240603P05215000 | 2024-05-28 10:17PM EDT | 5,215.00 | 4.00 | 6.60 | 6.90 | +1.15 | +40.35% | 2 | 338 | 13.07% |
| SPXW240603P05220000 | 2024-05-29 2:39AM EDT | 5,220.00 | 6.01 | 7.40 | 7.70 | +3.22 | +115.41% | 1 | 575 | 13.07% |
| SPXW240603P05225000 | 2024-05-28 4:03PM EDT | 5,225.00 | 3.45 | 8.20 | 8.40 | 0.00 | - | 736 | 635 | 12.98% |
| SPXW240603P05230000 | 2024-05-29 2:39AM EDT | 5,230.00 | 7.35 | 8.90 | 9.20 | +3.75 | +104.17% | 1 | 146 | 12.90% |
| SPXW240603P05235000 | 2024-05-28 4:01PM EDT | 5,235.00 | 4.20 | 9.90 | 10.20 | 0.00 | - | 621 | 138 | 12.90% |
| SPXW240603P05240000 | 2024-05-28 4:09PM EDT | 5,240.00 | 4.90 | 10.90 | 11.20 | 0.00 | - | 230 | 255 | 12.85% |
| SPXW240603P05245000 | 2024-05-28 4:00PM EDT | 5,245.00 | 4.65 | 12.00 | 12.40 | 0.00 | - | 158 | 273 | 12.87% |
| SPXW240603P05250000 | 2024-05-29 3:54AM EDT | 5,250.00 | 13.44 | 13.40 | 13.70 | +8.24 | +158.46% | 5 | 947 | 12.88% |
| SPXW240603P05255000 | 2024-05-29 2:39AM EDT | 5,255.00 | 12.14 | 14.70 | 15.10 | +6.24 | +105.76% | 1 | 330 | 12.90% |
| SPXW240603P05260000 | 2024-05-28 4:00PM EDT | 5,260.00 | 6.40 | 16.20 | 16.50 | 0.00 | - | 396 | 95 | 12.87% |
| SPXW240603P05265000 | 2024-05-29 2:39AM EDT | 5,265.00 | 14.83 | 17.60 | 18.00 | +6.23 | +72.44% | 1 | 213 | 12.85% |
| SPXW240603P05270000 | 2024-05-28 4:13PM EDT | 5,270.00 | 9.71 | 19.40 | 19.80 | 0.00 | - | 271 | 172 | 12.90% |
| SPXW240603P05275000 | 2024-05-29 4:46AM EDT | 5,275.00 | 22.83 | 21.20 | 21.60 | +11.92 | +109.26% | 10 | 1,550 | 12.92% |
| SPXW240603P05280000 | 2024-05-29 4:47AM EDT | 5,280.00 | 25.18 | 23.30 | 23.70 | +11.88 | +89.32% | 37 | 280 | 13.00% |
| SPXW240603P05285000 | 2024-05-29 3:33AM EDT | 5,285.00 | 25.10 | 25.30 | 25.70 | +11.78 | +88.44% | 5 | 182 | 13.01% |
| SPXW240603P05290000 | 2024-05-29 3:36AM EDT | 5,290.00 | 27.10 | 27.80 | 28.20 | +12.55 | +86.25% | 6 | 180 | 13.16% |
| SPXW240603P05295000 | 2024-05-28 4:11PM EDT | 5,295.00 | 16.45 | 30.20 | 30.60 | 0.00 | - | 168 | 132 | 13.22% |
| SPXW240603P05300000 | 2024-05-28 4:14PM EDT | 5,300.00 | 18.71 | 33.30 | 33.70 | 0.00 | - | 932 | 1,047 | 13.51% |
| SPXW240603P05305000 | 2024-05-28 4:11PM EDT | 5,305.00 | 20.25 | 35.90 | 36.40 | 0.00 | - | 267 | 357 | 13.61% |
| SPXW240603P05310000 | 2024-05-28 4:11PM EDT | 5,310.00 | 22.35 | 38.90 | 39.40 | 0.00 | - | 229 | 191 | 13.77% |
| SPXW240603P05315000 | 2024-05-28 4:00PM EDT | 5,315.00 | 21.90 | 42.60 | 43.20 | 0.00 | - | 135 | 195 | 14.20% |
| SPXW240603P05320000 | 2024-05-28 4:04PM EDT | 5,320.00 | 26.17 | 45.40 | 46.30 | 0.00 | - | 127 | 176 | 14.32% |
| SPXW240603P05325000 | 2024-05-28 3:59PM EDT | 5,325.00 | 28.90 | 48.90 | 49.90 | 0.00 | - | 108 | 334 | 14.60% |
| SPXW240603P05330000 | 2024-05-28 3:46PM EDT | 5,330.00 | 39.67 | 52.40 | 53.30 | 0.00 | - | 67 | 112 | 14.78% |
| SPXW240603P05335000 | 2024-05-28 4:04PM EDT | 5,335.00 | 34.80 | 56.60 | 58.40 | 0.00 | - | 66 | 66 | 15.57% |
| SPXW240603P05340000 | 2024-05-28 10:40AM EDT | 5,340.00 | 44.40 | 60.10 | 61.90 | 0.00 | - | 6 | 81 | 15.72% |
| SPXW240603P05345000 | 2024-05-28 1:10PM EDT | 5,345.00 | 43.19 | 64.80 | 66.70 | 0.00 | - | 26 | 67 | 16.35% |
| SPXW240603P05350000 | 2024-05-28 3:56PM EDT | 5,350.00 | 50.24 | 69.10 | 70.80 | 0.00 | - | 21 | 102 | 16.69% |
| SPXW240603P05355000 | 2024-05-28 1:29PM EDT | 5,355.00 | 52.38 | 72.80 | 74.70 | 0.00 | - | 10 | 48 | 16.93% |
| SPXW240603P05360000 | 2024-05-23 11:40AM EDT | 5,360.00 | 50.49 | 77.30 | 79.20 | 0.00 | - | 2 | 58 | 17.39% |
| SPXW240603P05365000 | 2024-05-22 2:29PM EDT | 5,365.00 | 78.61 | 82.40 | 84.40 | 0.00 | - | 18 | 65 | 18.11% |
| SPXW240603P05370000 | 2024-05-28 3:46PM EDT | 5,370.00 | 71.75 | 86.50 | 88.50 | 0.00 | - | 5 | 35 | 18.38% |
| SPXW240603P05375000 | 2024-05-28 3:46PM EDT | 5,375.00 | 76.36 | 91.80 | 93.60 | 0.00 | - | 11 | 36 | 19.04% |
| SPXW240603P05380000 | 2024-05-28 3:46PM EDT | 5,380.00 | 80.72 | 95.90 | 97.90 | 0.00 | - | 16 | 6 | 19.36% |
| SPXW240603P05395000 | 2024-05-24 11:12AM EDT | 5,395.00 | 84.91 | 109.20 | 114.20 | 0.00 | - | 1 | 1 | 21.72% |
| SPXW240603P05400000 | 2024-05-23 2:38PM EDT | 5,400.00 | 128.34 | 112.60 | 120.90 | 0.00 | - | 5 | 5 | 23.05% |
| SPXW240603P05405000 | 2024-05-28 3:29PM EDT | 5,405.00 | 109.00 | 117.30 | 125.80 | 0.00 | - | 2 | 0 | 23.60% |
| SPXW240603P05410000 | 2024-05-28 12:31PM EDT | 5,410.00 | 99.00 | 122.00 | 130.40 | 0.00 | - | 2 | 0 | 24.00% |
| SPXW240603P05420000 | 2024-05-28 11:47AM EDT | 5,420.00 | 106.70 | 131.80 | 140.20 | 0.00 | - | 6 | 0 | 25.05% |
| SPXW240603P05450000 | 2024-05-21 10:37AM EDT | 5,450.00 | 129.05 | 162.40 | 170.80 | 0.00 | - | - | 2 | 28.64% |
© 2024 Yahoo. All rights reserved.