S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor10 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04000000 | 2024-05-28 10:53AM EDT | 4,000.00 | 1,313.90 | 1,280.40 | 1,287.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240610C04150000 | 2024-04-26 12:46PM EDT | 4,150.00 | 977.08 | 1,146.70 | 1,173.00 | 0.00 | - | 1 | 1 | 62.63% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 4,200.00 | 927.63 | 1,096.80 | 1,123.10 | 0.00 | - | 1 | 1 | 60.21% |
| SPXW240610C04550000 | 2024-05-22 2:09PM EDT | 4,550.00 | 763.85 | 732.30 | 739.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240610C04775000 | 2024-05-24 12:26PM EDT | 4,775.00 | 542.13 | 507.40 | 514.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240610C04800000 | 2024-05-01 3:53PM EDT | 4,800.00 | 275.03 | 482.50 | 489.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240610C04825000 | 2024-05-20 11:18AM EDT | 4,825.00 | 508.40 | 457.70 | 464.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240610C04850000 | 2024-05-07 11:49AM EDT | 4,850.00 | 369.03 | 432.80 | 440.10 | 0.00 | - | 74 | 42 | 0.00% |
| SPXW240610C04860000 | 2024-05-14 9:44AM EDT | 4,860.00 | 385.15 | 422.90 | 430.10 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240610C04890000 | 2024-05-16 12:45PM EDT | 4,890.00 | 440.47 | 393.20 | 400.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240610C04900000 | 2024-05-08 12:46PM EDT | 4,900.00 | 307.97 | 383.30 | 390.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 4,920.00 | 238.57 | 379.50 | 405.80 | 0.00 | - | 2 | 2 | 34.25% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 4,930.00 | 164.49 | 369.60 | 395.90 | 0.00 | - | - | 1 | 33.64% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 4,940.00 | 222.26 | 359.70 | 386.00 | 0.00 | - | 2 | 2 | 33.03% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 4,950.00 | 158.05 | 333.80 | 341.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240610C04960000 | 2024-05-14 3:30PM EDT | 4,960.00 | 307.13 | 324.00 | 331.30 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240610C04980000 | 2024-05-23 9:32AM EDT | 4,980.00 | 360.78 | 304.30 | 311.60 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240610C04990000 | 2024-05-23 9:32AM EDT | 4,990.00 | 350.88 | 294.50 | 301.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240610C05000000 | 2024-05-28 11:52AM EDT | 5,000.00 | 318.75 | 284.60 | 291.80 | 0.00 | - | 2 | 54 | 0.00% |
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 5,010.00 | 106.72 | 274.90 | 282.00 | 0.00 | - | - | 5 | 0.00% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 5,020.00 | 106.30 | 265.90 | 273.00 | 0.00 | - | 77 | 51 | 0.00% |
| SPXW240610C05025000 | 2024-05-02 12:37PM EDT | 5,025.00 | 100.50 | 260.20 | 267.40 | 0.00 | - | - | 83 | 0.00% |
| SPXW240610C05030000 | 2024-05-03 12:28PM EDT | 5,030.00 | 153.41 | 255.30 | 262.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240610C05040000 | 2024-05-03 9:49AM EDT | 5,040.00 | 149.51 | 245.60 | 252.80 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240610C05050000 | 2024-05-10 10:44AM EDT | 5,050.00 | 206.10 | 235.90 | 243.10 | 0.00 | - | 1 | 64 | 0.00% |
| SPXW240610C05060000 | 2024-05-23 1:15PM EDT | 5,060.00 | 259.16 | 226.30 | 233.40 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 5,070.00 | 100.79 | 216.60 | 223.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240610C05075000 | 2024-05-28 11:52AM EDT | 5,075.00 | 245.20 | 211.80 | 219.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 5,080.00 | 91.87 | 208.60 | 213.40 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240610C05090000 | 2024-05-22 1:49PM EDT | 5,090.00 | 233.10 | 199.20 | 203.80 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240610C05100000 | 2024-05-23 3:30PM EDT | 5,100.00 | 180.38 | 189.70 | 194.30 | 0.00 | - | 2 | 221 | 0.00% |
| SPXW240610C05105000 | 2024-05-08 3:41PM EDT | 5,105.00 | 134.89 | 185.50 | 189.60 | 0.00 | - | - | 4 | 0.00% |
| SPXW240610C05110000 | 2024-05-17 10:23AM EDT | 5,110.00 | 209.87 | 180.00 | 184.20 | 0.00 | - | 17 | 25 | 0.00% |
| SPXW240610C05115000 | 2024-05-08 3:41PM EDT | 5,115.00 | 127.29 | 175.80 | 180.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW240610C05120000 | 2024-05-23 3:30PM EDT | 5,120.00 | 162.08 | 170.80 | 175.40 | 0.00 | - | 2 | 27 | 0.00% |
| SPXW240610C05125000 | 2024-05-21 12:38PM EDT | 5,125.00 | 203.67 | 166.00 | 170.60 | 0.00 | - | 10 | 54 | 0.00% |
| SPXW240610C05130000 | 2024-05-24 11:22AM EDT | 5,130.00 | 192.24 | 161.50 | 165.90 | 0.00 | - | 2 | 74 | 0.00% |
| SPXW240610C05135000 | 2024-05-07 10:26AM EDT | 5,135.00 | 118.78 | 156.50 | 160.90 | 0.00 | - | - | 28 | 0.00% |
| SPXW240610C05140000 | 2024-05-23 2:31PM EDT | 5,140.00 | 144.77 | 152.30 | 157.00 | 0.00 | - | 2 | 164 | 0.00% |
| SPXW240610C05145000 | 2024-05-09 3:53PM EDT | 5,145.00 | 120.76 | 147.30 | 151.70 | 0.00 | - | 76 | 37 | 0.00% |
| SPXW240610C05150000 | 2024-05-24 11:22AM EDT | 5,150.00 | 173.26 | 142.80 | 147.20 | 0.00 | - | 2 | 85 | 0.00% |
| SPXW240610C05155000 | 2024-05-20 2:50PM EDT | 5,155.00 | 179.18 | 139.00 | 143.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240610C05160000 | 2024-05-14 3:28PM EDT | 5,160.00 | 128.89 | 134.80 | 139.30 | 0.00 | - | 1 | 115 | 0.00% |
| SPXW240610C05170000 | 2024-05-20 10:24AM EDT | 5,170.00 | 174.38 | 126.00 | 130.40 | 0.00 | - | 4 | 26 | 0.00% |
| SPXW240610C05175000 | 2024-05-28 11:01AM EDT | 5,175.00 | 147.25 | 120.80 | 125.40 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240610C05180000 | 2024-05-28 10:13AM EDT | 5,180.00 | 140.96 | 117.20 | 121.60 | 0.00 | - | 38 | 51 | 0.00% |
| SPXW240610C05185000 | 2024-05-20 1:19PM EDT | 5,185.00 | 159.99 | 112.00 | 116.30 | 0.00 | - | 4 | 46 | 0.00% |
| SPXW240610C05190000 | 2024-05-28 10:13AM EDT | 5,190.00 | 131.93 | 108.70 | 113.00 | 0.00 | - | 38 | 41 | 0.00% |
| SPXW240610C05195000 | 2024-05-28 2:53PM EDT | 5,195.00 | 111.41 | 104.30 | 108.10 | 0.00 | - | 100 | 34 | 0.00% |
| SPXW240610C05200000 | 2024-05-28 11:17AM EDT | 5,200.00 | 123.90 | 100.00 | 102.90 | 0.00 | - | 2 | 213 | 0.00% |
| SPXW240610C05205000 | 2024-05-28 11:17AM EDT | 5,205.00 | 119.46 | 95.90 | 98.70 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240610C05210000 | 2024-05-28 3:30PM EDT | 5,210.00 | 104.90 | 93.10 | 96.10 | 0.00 | - | 1 | 10 | 3.61% |
| SPXW240610C05215000 | 2024-05-28 2:48PM EDT | 5,215.00 | 93.94 | 88.00 | 91.30 | 0.00 | - | 100 | 35 | 4.27% |
| SPXW240610C05220000 | 2024-05-28 3:30PM EDT | 5,220.00 | 96.50 | 84.20 | 87.20 | 0.00 | - | 2 | 11 | 5.31% |
| SPXW240610C05225000 | 2024-05-23 2:32PM EDT | 5,225.00 | 75.40 | 80.20 | 83.40 | 0.00 | - | 6 | 26 | 5.97% |
| SPXW240610C05230000 | 2024-05-28 1:10PM EDT | 5,230.00 | 98.10 | 76.30 | 79.60 | 0.00 | - | 2 | 18 | 6.37% |
| SPXW240610C05235000 | 2024-05-28 3:59PM EDT | 5,235.00 | 93.37 | 72.60 | 75.80 | 0.00 | - | 101 | 75 | 6.64% |
| SPXW240610C05240000 | 2024-05-28 1:10PM EDT | 5,240.00 | 89.46 | 68.90 | 72.10 | 0.00 | - | 1 | 7 | 6.86% |
| SPXW240610C05245000 | 2024-05-15 2:05PM EDT | 5,245.00 | 101.73 | 66.10 | 66.80 | 0.00 | - | - | 35 | 6.40% |
| SPXW240610C05250000 | 2024-05-28 3:32PM EDT | 5,250.00 | 74.00 | 62.80 | 63.40 | 0.00 | - | 2 | 266 | 6.65% |
| SPXW240610C05255000 | 2024-05-28 3:59PM EDT | 5,255.00 | 77.70 | 60.20 | 60.80 | 0.00 | - | 105 | 51 | 7.10% |
| SPXW240610C05260000 | 2024-05-28 3:36PM EDT | 5,260.00 | 67.82 | 56.10 | 56.70 | 0.00 | - | 6 | 164 | 6.99% |
| SPXW240610C05265000 | 2024-05-28 4:05PM EDT | 5,265.00 | 70.36 | 52.80 | 53.70 | 0.00 | - | 60 | 65 | 7.19% |
| SPXW240610C05270000 | 2024-05-28 2:53PM EDT | 5,270.00 | 53.65 | 49.60 | 50.40 | 0.00 | - | 102 | 123 | 7.25% |
| SPXW240610C05275000 | 2024-05-28 3:51PM EDT | 5,275.00 | 56.32 | 46.80 | 47.40 | 0.00 | - | 12 | 38 | 7.35% |
| SPXW240610C05280000 | 2024-05-28 3:59PM EDT | 5,280.00 | 59.70 | 43.80 | 44.40 | 0.00 | - | 30 | 18 | 7.42% |
| SPXW240610C05285000 | 2024-05-28 11:07AM EDT | 5,285.00 | 54.47 | 40.60 | 41.20 | 0.00 | - | 40 | 699 | 7.39% |
| SPXW240610C05290000 | 2024-05-28 2:48PM EDT | 5,290.00 | 41.01 | 37.80 | 38.60 | 0.00 | - | 160 | 296 | 7.49% |
| SPXW240610C05295000 | 2024-05-28 2:56PM EDT | 5,295.00 | 39.30 | 35.10 | 35.70 | 0.00 | - | 10 | 108 | 7.48% |
| SPXW240610C05300000 | 2024-05-28 3:54PM EDT | 5,300.00 | 42.13 | 32.80 | 33.30 | 0.00 | - | 20 | 488 | 7.56% |
| SPXW240610C05305000 | 2024-05-28 3:42PM EDT | 5,305.00 | 37.25 | 29.70 | 30.50 | 0.00 | - | 67 | 55 | 7.50% |
| SPXW240610C05310000 | 2024-05-28 2:34PM EDT | 5,310.00 | 30.46 | 27.70 | 28.20 | 0.00 | - | 162 | 85 | 7.54% |
| SPXW240610C05315000 | 2024-05-28 3:59PM EDT | 5,315.00 | 36.86 | 25.30 | 25.80 | 0.00 | - | 145 | 39 | 7.52% |
| SPXW240610C05320000 | 2024-05-29 4:04AM EDT | 5,320.00 | 26.20 | 23.30 | 23.80 | -3.80 | -12.67% | 1 | 28 | 7.57% |
| SPXW240610C05325000 | 2024-05-28 4:06PM EDT | 5,325.00 | 31.70 | 21.30 | 21.80 | 0.00 | - | 68 | 221 | 7.58% |
| SPXW240610C05330000 | 2024-05-28 11:28PM EDT | 5,330.00 | 22.40 | 19.30 | 19.80 | -7.12 | -24.12% | 10 | 129 | 7.56% |
| SPXW240610C05335000 | 2024-05-28 8:02AM EDT | 5,335.00 | 28.70 | 17.80 | 18.20 | 0.00 | - | 33 | 69 | 7.62% |
| SPXW240610C05340000 | 2024-05-28 2:48PM EDT | 5,340.00 | 17.89 | 15.90 | 16.40 | 0.00 | - | 21 | 148 | 7.59% |
| SPXW240610C05345000 | 2024-05-28 11:28PM EDT | 5,345.00 | 16.80 | 14.50 | 14.90 | -7.22 | -30.06% | 10 | 15 | 7.61% |
| SPXW240610C05350000 | 2024-05-28 3:46PM EDT | 5,350.00 | 17.20 | 13.10 | 13.50 | 0.00 | - | 243 | 302 | 7.62% |
| SPXW240610C05355000 | 2024-05-29 3:36AM EDT | 5,355.00 | 12.30 | 11.80 | 12.40 | -4.68 | -27.56% | 5 | 27 | 7.70% |
| SPXW240610C05360000 | 2024-05-28 3:25PM EDT | 5,360.00 | 14.64 | 10.50 | 10.80 | 0.00 | - | 27 | 27 | 7.59% |
| SPXW240610C05365000 | 2024-05-28 2:28PM EDT | 5,365.00 | 12.27 | 9.40 | 9.70 | 0.00 | - | 30 | 28 | 7.60% |
| SPXW240610C05370000 | 2024-05-28 2:28PM EDT | 5,370.00 | 10.99 | 8.30 | 8.60 | 0.00 | - | 14 | 23 | 7.58% |
| SPXW240610C05375000 | 2024-05-28 3:31PM EDT | 5,375.00 | 9.90 | 7.30 | 7.60 | 0.00 | - | 900 | 1,562 | 7.57% |
| SPXW240610C05380000 | 2024-05-28 3:59PM EDT | 5,380.00 | 10.71 | 6.50 | 6.80 | 0.00 | - | 202 | 61 | 7.59% |
| SPXW240610C05385000 | 2024-05-28 3:20AM EDT | 5,385.00 | 10.80 | 5.90 | 6.20 | 0.00 | - | 14 | 3 | 7.67% |
| SPXW240610C05390000 | 2024-05-28 1:05PM EDT | 5,390.00 | 8.23 | 5.00 | 5.30 | 0.00 | - | 784 | 74 | 7.59% |
| SPXW240610C05395000 | 2024-05-29 1:56AM EDT | 5,395.00 | 5.05 | 4.30 | 4.60 | -4.20 | -45.41% | 1 | 42 | 7.56% |
| SPXW240610C05400000 | 2024-05-29 1:56AM EDT | 5,400.00 | 4.40 | 3.80 | 4.10 | -2.00 | -31.25% | 2 | 1,335 | 7.60% |
| SPXW240610C05405000 | 2024-05-29 1:31AM EDT | 5,405.00 | 3.93 | 3.20 | 3.50 | -1.99 | -33.61% | 1 | 45 | 7.55% |
| SPXW240610C05410000 | 2024-05-28 10:53AM EDT | 5,410.00 | 5.70 | 2.80 | 3.10 | 0.00 | - | 18 | 128 | 7.58% |
| SPXW240610C05415000 | 2024-05-28 3:59PM EDT | 5,415.00 | 3.70 | 2.45 | 2.65 | 0.00 | - | 5 | 27 | 7.56% |
| SPXW240610C05420000 | 2024-05-28 1:37PM EDT | 5,420.00 | 4.00 | 2.10 | 2.30 | 0.00 | - | 16 | 40 | 7.56% |
| SPXW240610C05425000 | 2024-05-28 3:38PM EDT | 5,425.00 | 2.70 | 1.85 | 2.05 | 0.00 | - | 362 | 168 | 7.62% |
| SPXW240610C05430000 | 2024-05-28 2:25PM EDT | 5,430.00 | 2.35 | 1.60 | 1.80 | 0.00 | - | 26 | 15 | 7.65% |
| SPXW240610C05440000 | 2024-05-28 1:46PM EDT | 5,440.00 | 2.00 | 1.20 | 1.35 | 0.00 | - | 11 | 7 | 7.67% |
| SPXW240610C05450000 | 2024-05-28 2:38PM EDT | 5,450.00 | 1.12 | 0.90 | 1.05 | 0.00 | - | 61 | 151 | 7.76% |
| SPXW240610C05460000 | 2024-05-28 1:49PM EDT | 5,460.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 7 | 114 | 7.90% |
| SPXW240610C05470000 | 2024-05-28 2:57PM EDT | 5,470.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 36 | 124 | 8.07% |
| SPXW240610C05475000 | 2024-05-28 2:49PM EDT | 5,475.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 62 | 79 | 8.08% |
| SPXW240610C05480000 | 2024-05-29 4:13AM EDT | 5,480.00 | 0.55 | 0.50 | 0.55 | -0.05 | -7.69% | 2 | 1 | 8.17% |
| SPXW240610C05500000 | 2024-05-28 4:00PM EDT | 5,500.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 19 | 200 | 8.70% |
| SPXW240610C05525000 | 2024-05-28 10:15AM EDT | 5,525.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 30 | 7 | 9.32% |
| SPXW240610C05550000 | 2024-05-28 3:12PM EDT | 5,550.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 35 | 10.02% |
| SPXW240610C05575000 | 2024-05-22 11:26AM EDT | 5,575.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | - | 30 | 10.90% |
| SPXW240610C05600000 | 2024-05-28 3:07PM EDT | 5,600.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 125 | 11.51% |
| SPXW240610C05700000 | 2024-05-28 3:47AM EDT | 5,700.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 17 | 14.43% |
| SPXW240610C05800000 | 2024-05-10 12:39PM EDT | 5,800.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 17.02% |
| SPXW240610C05900000 | 2024-05-21 1:52PM EDT | 5,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 19.95% |
| SPXW240610C06000000 | 2024-05-16 10:37AM EDT | 6,000.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 21.95% |
| SPXW240610C06200000 | 2024-05-10 6:24AM EDT | 6,200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 27.20% |
Putsfor10 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P02400000 | 2024-05-17 9:31AM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 120.70% |
| SPXW240610P02600000 | 2024-05-20 11:53AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 108.98% |
| SPXW240610P03000000 | 2024-05-20 9:31AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 87.89% |
| SPXW240610P03200000 | 2024-05-02 11:09AM EDT | 3,200.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 78.52% |
| SPXW240610P03400000 | 2024-05-23 2:19PM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 69.53% |
| SPXW240610P03600000 | 2024-05-23 3:29PM EDT | 3,600.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 37 | 104 | 64.36% |
| SPXW240610P03800000 | 2024-05-24 12:48PM EDT | 3,800.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 107 | 57.76% |
| SPXW240610P03900000 | 2024-05-17 12:32PM EDT | 3,900.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 150 | 53.61% |
| SPXW240610P04000000 | 2024-05-28 4:00PM EDT | 4,000.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 21 | 165 | 50.73% |
| SPXW240610P04050000 | 2024-05-17 12:32PM EDT | 4,050.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 8 | 50.51% |
| SPXW240610P04100000 | 2024-05-28 3:51PM EDT | 4,100.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 64 | 18 | 48.41% |
| SPXW240610P04150000 | 2024-05-24 10:32AM EDT | 4,150.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 24 | 42 | 47.02% |
| SPXW240610P04200000 | 2024-05-28 9:46AM EDT | 4,200.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 210 | 293 | 44.92% |
| SPXW240610P04250000 | 2024-05-24 10:32AM EDT | 4,250.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 218 | 1,817 | 43.41% |
| SPXW240610P04300000 | 2024-05-24 2:55PM EDT | 4,300.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 2 | 201 | 41.82% |
| SPXW240610P04350000 | 2024-05-24 1:04PM EDT | 4,350.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4,452 | 12,715 | 40.19% |
| SPXW240610P04400000 | 2024-05-28 2:26PM EDT | 4,400.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 12 | 371 | 38.48% |
| SPXW240610P04450000 | 2024-05-28 3:25PM EDT | 4,450.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 400 | 2,020 | 36.74% |
| SPXW240610P04500000 | 2024-05-28 12:44PM EDT | 4,500.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 34 | 139 | 34.95% |
| SPXW240610P04550000 | 2024-05-28 2:50PM EDT | 4,550.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 388 | 33.13% |
| SPXW240610P04600000 | 2024-05-28 3:26PM EDT | 4,600.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 151 | 609 | 31.29% |
| SPXW240610P04650000 | 2024-05-28 1:07PM EDT | 4,650.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 58 | 194 | 29.63% |
| SPXW240610P04700000 | 2024-05-28 2:18PM EDT | 4,700.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 57 | 349 | 27.89% |
| SPXW240610P04750000 | 2024-05-28 3:27PM EDT | 4,750.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 7 | 178 | 26.09% |
| SPXW240610P04775000 | 2024-05-28 10:03AM EDT | 4,775.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 12 | 33 | 25.31% |
| SPXW240610P04800000 | 2024-05-28 10:28AM EDT | 4,800.00 | 0.97 | 1.10 | 1.25 | 0.00 | - | 101 | 609 | 24.50% |
| SPXW240610P04825000 | 2024-05-28 11:14AM EDT | 4,825.00 | 1.00 | 1.25 | 1.35 | 0.00 | - | 12 | 37 | 23.66% |
| SPXW240610P04830000 | 2024-05-16 10:04AM EDT | 4,830.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | 5 | 5 | 23.44% |
| SPXW240610P04840000 | 2024-05-15 11:54AM EDT | 4,840.00 | 2.35 | 1.30 | 1.40 | 0.00 | - | 1 | 5 | 23.11% |
| SPXW240610P04850000 | 2024-05-28 10:37AM EDT | 4,850.00 | 1.10 | 1.35 | 1.40 | 0.00 | - | 1 | 1,192 | 22.67% |
| SPXW240610P04860000 | 2024-05-13 4:00PM EDT | 4,860.00 | 4.80 | 1.40 | 1.50 | 0.00 | - | 1 | 4 | 22.45% |
| SPXW240610P04870000 | 2024-05-23 11:09AM EDT | 4,870.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 10 | 345 | 22.11% |
| SPXW240610P04875000 | 2024-05-28 12:16PM EDT | 4,875.00 | 1.10 | 1.50 | 1.60 | 0.00 | - | 13 | 13 | 21.99% |
| SPXW240610P04880000 | 2024-05-28 10:23AM EDT | 4,880.00 | 1.25 | 1.55 | 1.60 | 0.00 | - | 3 | 81 | 21.76% |
| SPXW240610P04890000 | 2024-05-28 11:37AM EDT | 4,890.00 | 1.20 | 1.60 | 1.70 | 0.00 | - | 56 | 22 | 21.51% |
| SPXW240610P04900000 | 2024-05-28 3:49PM EDT | 4,900.00 | 1.30 | 1.65 | 1.75 | 0.00 | - | 29 | 442 | 21.14% |
| SPXW240610P04910000 | 2024-05-22 3:14PM EDT | 4,910.00 | 2.04 | 1.75 | 1.85 | 0.00 | - | 4 | 39 | 20.87% |
| SPXW240610P04920000 | 2024-05-21 1:40PM EDT | 4,920.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 4 | 54 | 20.49% |
| SPXW240610P04925000 | 2024-05-28 3:29PM EDT | 4,925.00 | 1.50 | 1.80 | 1.95 | 0.00 | - | 1 | 18 | 20.35% |
| SPXW240610P04930000 | 2024-05-28 3:28PM EDT | 4,930.00 | 1.50 | 1.90 | 2.00 | 0.00 | - | 1 | 39 | 20.20% |
| SPXW240610P04940000 | 2024-05-28 2:56PM EDT | 4,940.00 | 1.70 | 2.00 | 2.10 | 0.00 | - | 6 | 71 | 19.89% |
| SPXW240610P04950000 | 2024-05-28 2:02PM EDT | 4,950.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 10 | 1,242 | 19.65% |
| SPXW240610P04960000 | 2024-05-28 11:57AM EDT | 4,960.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 3 | 46 | 19.32% |
| SPXW240610P04970000 | 2024-05-23 3:46PM EDT | 4,970.00 | 3.70 | 2.35 | 2.45 | 0.00 | - | 28 | 14 | 18.97% |
| SPXW240610P04975000 | 2024-05-28 3:34PM EDT | 4,975.00 | 1.80 | 2.40 | 2.55 | 0.00 | - | 6 | 73 | 18.87% |
| SPXW240610P04980000 | 2024-05-28 2:13PM EDT | 4,980.00 | 1.80 | 2.50 | 2.60 | 0.00 | - | 9 | 79 | 18.69% |
| SPXW240610P04985000 | 2024-05-28 2:39PM EDT | 4,985.00 | 2.40 | 2.55 | 2.70 | 0.00 | - | 8 | 22 | 18.57% |
| SPXW240610P04990000 | 2024-05-28 3:15PM EDT | 4,990.00 | 2.10 | 2.65 | 2.75 | 0.00 | - | 9 | 56 | 18.39% |
| SPXW240610P04995000 | 2024-05-28 1:20AM EDT | 4,995.00 | 1.90 | 2.70 | 2.85 | 0.00 | - | 1 | 5 | 18.26% |
| SPXW240610P05000000 | 2024-05-28 3:47PM EDT | 5,000.00 | 2.00 | 2.75 | 2.90 | 0.00 | - | 43 | 306 | 18.07% |
| SPXW240610P05005000 | 2024-05-24 9:41AM EDT | 5,005.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 10 | 15 | 18.06% |
| SPXW240610P05010000 | 2024-05-24 2:55PM EDT | 5,010.00 | 2.40 | 3.00 | 3.20 | 0.00 | - | 11 | 35 | 17.91% |
| SPXW240610P05015000 | 2024-05-28 3:52PM EDT | 5,015.00 | 2.15 | 3.00 | 3.30 | 0.00 | - | 2 | 13 | 17.77% |
| SPXW240610P05020000 | 2024-05-28 1:43AM EDT | 5,020.00 | 2.15 | 3.10 | 3.40 | 0.00 | - | 11 | 25 | 17.62% |
| SPXW240610P05025000 | 2024-05-24 12:23PM EDT | 5,025.00 | 2.64 | 3.30 | 3.50 | 0.00 | - | 3 | 30 | 17.46% |
| SPXW240610P05030000 | 2024-05-24 2:55PM EDT | 5,030.00 | 2.70 | 3.30 | 3.60 | 0.00 | - | 18 | 39 | 17.30% |
| SPXW240610P05035000 | 2024-05-28 10:15AM EDT | 5,035.00 | 2.68 | 3.50 | 3.70 | 0.00 | - | 10 | 25 | 17.14% |
| SPXW240610P05040000 | 2024-05-24 2:30PM EDT | 5,040.00 | 2.85 | 3.60 | 3.90 | 0.00 | - | 24 | 104 | 17.07% |
| SPXW240610P05045000 | 2024-05-28 3:33PM EDT | 5,045.00 | 2.70 | 3.80 | 4.00 | 0.00 | - | 4 | 3 | 16.90% |
| SPXW240610P05050000 | 2024-05-28 3:47PM EDT | 5,050.00 | 2.75 | 3.90 | 4.10 | 0.00 | - | 8 | 524 | 16.72% |
| SPXW240610P05055000 | 2024-05-28 10:44AM EDT | 5,055.00 | 2.88 | 4.10 | 4.30 | 0.00 | - | 2 | 6 | 16.63% |
| SPXW240610P05060000 | 2024-05-28 10:44AM EDT | 5,060.00 | 3.03 | 4.20 | 4.50 | 0.00 | - | 2 | 68 | 16.53% |
| SPXW240610P05065000 | 2024-05-28 2:52PM EDT | 5,065.00 | 4.02 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 16.34% |
| SPXW240610P05070000 | 2024-05-28 12:14PM EDT | 5,070.00 | 2.85 | 4.50 | 4.80 | 0.00 | - | 13 | 22 | 16.22% |
| SPXW240610P05075000 | 2024-05-28 3:55PM EDT | 5,075.00 | 3.10 | 4.70 | 5.00 | 0.00 | - | 471 | 215 | 16.10% |
| SPXW240610P05080000 | 2024-05-28 2:52PM EDT | 5,080.00 | 4.47 | 4.90 | 5.20 | 0.00 | - | 1 | 36 | 15.97% |
| SPXW240610P05085000 | 2024-05-28 2:51PM EDT | 5,085.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 1 | 27 | 15.91% |
| SPXW240610P05090000 | 2024-05-28 3:30PM EDT | 5,090.00 | 4.05 | 5.40 | 5.70 | 0.00 | - | 12 | 129 | 15.76% |
| SPXW240610P05095000 | 2024-05-28 9:45AM EDT | 5,095.00 | 3.72 | 5.60 | 5.90 | 0.00 | - | 2 | 3 | 15.61% |
| SPXW240610P05100000 | 2024-05-28 3:58PM EDT | 5,100.00 | 3.89 | 5.80 | 6.20 | 0.00 | - | 311 | 101 | 15.52% |
| SPXW240610P05105000 | 2024-05-28 9:30AM EDT | 5,105.00 | 3.72 | 6.20 | 6.50 | 0.00 | - | 1 | 13 | 15.42% |
| SPXW240610P05110000 | 2024-05-28 9:45AM EDT | 5,110.00 | 4.17 | 6.40 | 6.70 | 0.00 | - | 1 | 251 | 15.25% |
| SPXW240610P05115000 | 2024-05-28 2:30PM EDT | 5,115.00 | 5.55 | 6.50 | 7.10 | 0.00 | - | 5 | 60 | 15.19% |
| SPXW240610P05120000 | 2024-05-28 3:10PM EDT | 5,120.00 | 5.25 | 7.00 | 7.30 | 0.00 | - | 2 | 45 | 15.00% |
| SPXW240610P05125000 | 2024-05-28 2:59PM EDT | 5,125.00 | 5.63 | 7.40 | 7.70 | 0.00 | - | 6 | 479 | 14.92% |
| SPXW240610P05130000 | 2024-05-28 10:21AM EDT | 5,130.00 | 5.21 | 7.60 | 8.00 | 0.00 | - | 11 | 78 | 14.78% |
| SPXW240610P05135000 | 2024-05-28 3:30PM EDT | 5,135.00 | 6.02 | 8.10 | 8.40 | 0.00 | - | 20 | 210 | 14.68% |
| SPXW240610P05140000 | 2024-05-28 3:10PM EDT | 5,140.00 | 6.30 | 8.50 | 8.80 | 0.00 | - | 2 | 185 | 14.57% |
| SPXW240610P05145000 | 2024-05-28 3:10PM EDT | 5,145.00 | 6.65 | 8.90 | 9.30 | 0.00 | - | 1 | 244 | 14.50% |
| SPXW240610P05150000 | 2024-05-28 4:07PM EDT | 5,150.00 | 5.50 | 9.50 | 9.80 | 0.00 | - | 19 | 132 | 14.41% |
| SPXW240610P05155000 | 2024-05-29 1:31AM EDT | 5,155.00 | 8.11 | 9.90 | 10.20 | +1.21 | +17.54% | 1 | 31 | 14.27% |
| SPXW240610P05160000 | 2024-05-28 1:03PM EDT | 5,160.00 | 6.85 | 10.40 | 10.70 | 0.00 | - | 2 | 94 | 14.16% |
| SPXW240610P05165000 | 2024-05-28 9:45AM EDT | 5,165.00 | 6.75 | 10.90 | 11.20 | 0.00 | - | 18 | 41 | 14.04% |
| SPXW240610P05170000 | 2024-05-28 3:12PM EDT | 5,170.00 | 8.63 | 11.50 | 11.90 | 0.00 | - | 71 | 68 | 14.00% |
| SPXW240610P05175000 | 2024-05-28 3:26PM EDT | 5,175.00 | 8.60 | 11.80 | 12.20 | 0.00 | - | 228 | 125 | 13.78% |
| SPXW240610P05180000 | 2024-05-28 4:05PM EDT | 5,180.00 | 7.48 | 12.70 | 13.10 | 0.00 | - | 2 | 300 | 13.78% |
| SPXW240610P05185000 | 2024-05-24 3:14PM EDT | 5,185.00 | 9.77 | 13.50 | 13.90 | 0.00 | - | 105 | 185 | 13.74% |
| SPXW240610P05190000 | 2024-05-28 3:50PM EDT | 5,190.00 | 9.67 | 14.10 | 14.50 | 0.00 | - | 41 | 208 | 13.60% |
| SPXW240610P05195000 | 2024-05-28 4:00PM EDT | 5,195.00 | 8.40 | 14.80 | 15.10 | 0.00 | - | 27 | 140 | 13.45% |
| SPXW240610P05200000 | 2024-05-29 1:31AM EDT | 5,200.00 | 12.99 | 15.70 | 16.20 | +1.24 | +10.55% | 2 | 574 | 13.47% |
| SPXW240610P05205000 | 2024-05-29 1:31AM EDT | 5,205.00 | 13.77 | 16.50 | 17.00 | +4.15 | +43.14% | 1 | 37 | 13.36% |
| SPXW240610P05210000 | 2024-05-28 3:12PM EDT | 5,210.00 | 13.40 | 17.30 | 17.70 | 0.00 | - | 72 | 35 | 13.21% |
| SPXW240610P05215000 | 2024-05-28 3:45PM EDT | 5,215.00 | 13.10 | 18.30 | 19.00 | 0.00 | - | 67 | 24 | 13.24% |
| SPXW240610P05220000 | 2024-05-28 2:29PM EDT | 5,220.00 | 15.18 | 19.50 | 19.90 | 0.00 | - | 2 | 49 | 13.12% |
| SPXW240610P05225000 | 2024-05-28 3:29PM EDT | 5,225.00 | 15.80 | 20.60 | 21.00 | 0.00 | - | 1,216 | 78 | 13.05% |
| SPXW240610P05230000 | 2024-05-28 2:29PM EDT | 5,230.00 | 16.98 | 21.70 | 22.20 | 0.00 | - | 4 | 36 | 13.00% |
| SPXW240610P05235000 | 2024-05-28 1:01PM EDT | 5,235.00 | 14.08 | 22.90 | 23.40 | 0.00 | - | 1 | 34 | 12.93% |
| SPXW240610P05240000 | 2024-05-28 4:14PM EDT | 5,240.00 | 15.20 | 24.20 | 24.70 | 0.00 | - | 6 | 27 | 12.87% |
| SPXW240610P05245000 | 2024-05-28 3:51PM EDT | 5,245.00 | 18.23 | 25.30 | 25.80 | 0.00 | - | 4 | 42 | 12.73% |
| SPXW240610P05250000 | 2024-05-28 3:59PM EDT | 5,250.00 | 18.13 | 27.00 | 27.40 | 0.00 | - | 29 | 146 | 12.72% |
| SPXW240610P05255000 | 2024-05-28 3:59PM EDT | 5,255.00 | 19.28 | 28.40 | 28.90 | 0.00 | - | 10 | 9 | 12.67% |
| SPXW240610P05260000 | 2024-05-28 2:23PM EDT | 5,260.00 | 22.85 | 30.40 | 30.90 | 0.00 | - | 17 | 31 | 12.73% |
| SPXW240610P05265000 | 2024-05-28 2:23PM EDT | 5,265.00 | 24.25 | 31.60 | 32.30 | 0.00 | - | 19 | 41 | 12.61% |
| SPXW240610P05270000 | 2024-05-28 2:24PM EDT | 5,270.00 | 25.58 | 33.80 | 34.40 | 0.00 | - | 7 | 129 | 12.66% |
| SPXW240610P05275000 | 2024-05-28 3:54PM EDT | 5,275.00 | 24.60 | 35.50 | 36.10 | 0.00 | - | 374 | 79 | 12.58% |
| SPXW240610P05280000 | 2024-05-28 2:41PM EDT | 5,280.00 | 33.20 | 37.20 | 37.70 | 0.00 | - | 73 | 113 | 12.46% |
| SPXW240610P05285000 | 2024-05-28 10:16AM EDT | 5,285.00 | 28.03 | 39.30 | 40.00 | 0.00 | - | 70 | 63 | 12.50% |
| SPXW240610P05290000 | 2024-05-28 3:58PM EDT | 5,290.00 | 29.80 | 42.10 | 42.60 | 0.00 | - | 36 | 32 | 12.59% |
| SPXW240610P05295000 | 2024-05-28 3:31PM EDT | 5,295.00 | 33.80 | 43.90 | 44.50 | 0.00 | - | 20 | 21 | 12.49% |
| SPXW240610P05300000 | 2024-05-28 3:56PM EDT | 5,300.00 | 33.20 | 46.10 | 46.60 | 0.00 | - | 67 | 245 | 12.42% |
| SPXW240610P05305000 | 2024-05-28 4:14PM EDT | 5,305.00 | 33.10 | 48.50 | 50.00 | 0.00 | - | 155 | 24 | 12.65% |
| SPXW240610P05310000 | 2024-05-28 3:42PM EDT | 5,310.00 | 40.42 | 51.70 | 52.20 | 0.00 | - | 96 | 23 | 12.56% |
| SPXW240610P05315000 | 2024-05-28 4:05PM EDT | 5,315.00 | 36.40 | 54.30 | 55.00 | 0.00 | - | 93 | 35 | 12.61% |
| SPXW240610P05320000 | 2024-05-28 4:02PM EDT | 5,320.00 | 38.00 | 55.80 | 58.90 | 0.00 | - | 35 | 51 | 12.91% |
| SPXW240610P05325000 | 2024-05-28 11:15AM EDT | 5,325.00 | 42.80 | 60.20 | 60.70 | 0.00 | - | 9 | 47 | 12.66% |
| SPXW240610P05330000 | 2024-05-28 3:47PM EDT | 5,330.00 | 50.00 | 63.30 | 63.80 | 0.00 | - | 20 | 7 | 12.72% |
| SPXW240610P05335000 | 2024-05-28 2:03PM EDT | 5,335.00 | 52.80 | 66.60 | 67.20 | 0.00 | - | 6 | 8 | 12.84% |
| SPXW240610P05340000 | 2024-05-28 1:08PM EDT | 5,340.00 | 50.20 | 68.90 | 71.90 | 0.00 | - | 11 | 47 | 13.28% |
| SPXW240610P05345000 | 2024-05-23 2:40PM EDT | 5,345.00 | 83.55 | 71.30 | 74.60 | 0.00 | - | 27 | 28 | 13.18% |
| SPXW240610P05350000 | 2024-05-28 1:21PM EDT | 5,350.00 | 56.90 | 75.20 | 78.20 | 0.00 | - | 5 | 49 | 13.31% |
| SPXW240610P05355000 | 2024-05-28 1:03PM EDT | 5,355.00 | 62.10 | 78.50 | 81.80 | 0.00 | - | 6 | 4 | 13.41% |
| SPXW240610P05360000 | 2024-05-28 1:04PM EDT | 5,360.00 | 65.30 | 83.30 | 86.20 | 0.00 | - | 5 | 1 | 13.72% |
| SPXW240610P05365000 | 2024-05-28 11:48AM EDT | 5,365.00 | 63.43 | 86.50 | 89.60 | 0.00 | - | 2 | 1 | 13.74% |
| SPXW240610P05370000 | 2024-05-23 2:40PM EDT | 5,370.00 | 102.32 | 91.10 | 94.10 | 0.00 | - | - | 1 | 14.05% |
| SPXW240610P05375000 | 2024-05-28 11:48AM EDT | 5,375.00 | 70.54 | 95.10 | 98.10 | 0.00 | - | 1 | 0 | 14.21% |
| SPXW240610P05385000 | 2024-05-16 12:16PM EDT | 5,385.00 | 84.20 | 102.80 | 105.90 | 0.00 | - | - | 1 | 14.44% |
| SPXW240610P05390000 | 2024-05-22 3:05PM EDT | 5,390.00 | 95.90 | 106.90 | 111.30 | 0.00 | - | - | 1 | 14.97% |
| SPXW240610P05395000 | 2024-05-22 3:05PM EDT | 5,395.00 | 99.65 | 111.20 | 115.50 | 0.00 | - | - | 1 | 15.14% |
| SPXW240610P05400000 | 2024-05-24 3:02PM EDT | 5,400.00 | 99.69 | 115.00 | 119.70 | 0.00 | - | 22 | 35 | 15.31% |
| SPXW240610P05425000 | 2024-05-28 12:29PM EDT | 5,425.00 | 113.63 | 137.90 | 142.70 | 0.00 | - | 1 | 4 | 16.62% |
| SPXW240610P05430000 | 2024-05-20 1:19PM EDT | 5,430.00 | 107.93 | 143.30 | 147.70 | 0.00 | - | - | 2 | 16.99% |
| SPXW240610P05440000 | 2024-05-20 1:19PM EDT | 5,440.00 | 115.76 | 152.90 | 157.20 | 0.00 | - | - | 4 | 17.56% |
| SPXW240610P05450000 | 2024-05-20 3:57PM EDT | 5,450.00 | 136.03 | 162.60 | 166.90 | 0.00 | - | 40 | 14 | 18.18% |
| SPXW240610P05475000 | 2024-05-21 12:55PM EDT | 5,475.00 | 155.21 | 186.70 | 191.20 | 0.00 | - | - | 5 | 19.68% |
© 2024 Yahoo. All rights reserved.