S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor11 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04550000 | 2024-05-23 2:51PM EDT | 4,550.00 | 719.25 | 730.60 | 737.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240611C04800000 | 2024-05-21 10:51AM EDT | 4,800.00 | 527.01 | 482.10 | 488.80 | 0.00 | - | - | 5 | 0.00% |
| SPXW240611C04850000 | 2024-05-21 10:51AM EDT | 4,850.00 | 477.37 | 432.50 | 439.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240611C04900000 | 2024-05-17 1:19PM EDT | 4,900.00 | 412.93 | 383.00 | 390.30 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 5,000.00 | 320.77 | 284.50 | 291.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240611C05010000 | 2024-05-14 12:52PM EDT | 5,010.00 | 238.33 | 274.90 | 282.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240611C05025000 | 2024-05-28 2:37PM EDT | 5,025.00 | 269.06 | 260.20 | 266.80 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240611C05030000 | 2024-05-15 9:58AM EDT | 5,030.00 | 260.70 | 255.30 | 262.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240611C05040000 | 2024-05-14 12:26PM EDT | 5,040.00 | 210.79 | 245.60 | 252.30 | 0.00 | - | 22 | 11 | 0.00% |
| SPXW240611C05050000 | 2024-05-23 2:04PM EDT | 5,050.00 | 239.02 | 236.00 | 242.60 | 0.00 | - | - | 3 | 0.00% |
| SPXW240611C05060000 | 2024-05-14 12:19PM EDT | 5,060.00 | 194.83 | 226.40 | 233.60 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240611C05065000 | 2024-05-24 10:14AM EDT | 5,065.00 | 235.38 | 221.60 | 228.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240611C05070000 | 2024-05-14 12:23PM EDT | 5,070.00 | 184.82 | 216.80 | 223.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240611C05075000 | 2024-05-22 2:31PM EDT | 5,075.00 | 234.17 | 212.00 | 218.70 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240611C05080000 | 2024-05-16 10:07AM EDT | 5,080.00 | 251.76 | 208.70 | 213.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPXW240611C05090000 | 2024-05-16 10:07AM EDT | 5,090.00 | 242.31 | 199.20 | 203.50 | 0.00 | - | - | 11 | 0.00% |
| SPXW240611C05100000 | 2024-05-21 3:15PM EDT | 5,100.00 | 235.88 | 189.80 | 194.10 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240611C05110000 | 2024-05-08 11:31AM EDT | 5,110.00 | 131.60 | 180.40 | 184.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240611C05120000 | 2024-05-08 11:32AM EDT | 5,120.00 | 125.02 | 171.10 | 175.50 | 0.00 | - | - | 19 | 0.00% |
| SPXW240611C05125000 | 2024-05-22 3:50PM EDT | 5,125.00 | 192.03 | 166.50 | 171.10 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240611C05130000 | 2024-05-09 11:43AM EDT | 5,130.00 | 126.83 | 161.90 | 166.20 | 0.00 | - | 50 | 25 | 0.00% |
| SPXW240611C05140000 | 2024-05-09 2:30PM EDT | 5,140.00 | 122.45 | 152.80 | 157.10 | 0.00 | - | 34 | 17 | 0.00% |
| SPXW240611C05150000 | 2024-05-24 3:54PM EDT | 5,150.00 | 166.69 | 143.90 | 148.30 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240611C05160000 | 2024-05-20 9:48AM EDT | 5,160.00 | 177.08 | 135.00 | 139.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240611C05165000 | 2024-05-28 11:22AM EDT | 5,165.00 | 158.57 | 130.50 | 134.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240611C05170000 | 2024-05-28 10:42AM EDT | 5,170.00 | 151.20 | 126.10 | 130.40 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240611C05175000 | 2024-05-20 10:28AM EDT | 5,175.00 | 171.33 | 121.80 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240611C05185000 | 2024-05-24 10:43AM EDT | 5,185.00 | 127.94 | 112.80 | 117.40 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240611C05190000 | 2024-05-24 3:54PM EDT | 5,190.00 | 129.38 | 108.60 | 113.10 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240611C05195000 | 2024-05-28 9:32AM EDT | 5,195.00 | 136.49 | 105.30 | 109.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240611C05200000 | 2024-05-28 11:31AM EDT | 5,200.00 | 128.25 | 100.90 | 104.50 | 0.00 | - | 2 | 974 | 0.00% |
| SPXW240611C05210000 | 2024-05-28 12:43PM EDT | 5,210.00 | 120.10 | 92.80 | 96.20 | 0.00 | - | 6 | 52 | 4.01% |
| SPXW240611C05220000 | 2024-05-28 2:52PM EDT | 5,220.00 | 91.62 | 84.90 | 88.30 | 0.00 | - | 30 | 80 | 5.95% |
| SPXW240611C05225000 | 2024-05-24 10:26AM EDT | 5,225.00 | 95.13 | 81.10 | 84.40 | 0.00 | - | 2 | 45 | 6.32% |
| SPXW240611C05230000 | 2024-05-28 12:08PM EDT | 5,230.00 | 101.20 | 77.30 | 80.70 | 0.00 | - | 1 | 42 | 6.66% |
| SPXW240611C05235000 | 2024-05-23 2:54PM EDT | 5,235.00 | 69.10 | 73.50 | 76.90 | 0.00 | - | - | 14 | 6.85% |
| SPXW240611C05240000 | 2024-05-24 11:18AM EDT | 5,240.00 | 96.01 | 71.40 | 72.00 | 0.00 | - | 2 | 17 | 6.57% |
| SPXW240611C05245000 | 2024-05-16 10:53AM EDT | 5,245.00 | 114.19 | 67.80 | 68.40 | 0.00 | - | - | 29 | 6.76% |
| SPXW240611C05250000 | 2024-05-28 2:37PM EDT | 5,250.00 | 67.87 | 64.30 | 64.80 | 0.00 | - | 1 | 17 | 6.88% |
| SPXW240611C05255000 | 2024-05-28 2:37PM EDT | 5,255.00 | 64.42 | 61.00 | 61.60 | 0.00 | - | 1 | 20 | 7.09% |
| SPXW240611C05260000 | 2024-05-24 1:58PM EDT | 5,260.00 | 76.65 | 57.70 | 58.20 | 0.00 | - | 9 | 63 | 7.18% |
| SPXW240611C05265000 | 2024-05-15 9:45AM EDT | 5,265.00 | 71.90 | 54.30 | 54.80 | 0.00 | - | - | 15 | 7.24% |
| SPXW240611C05270000 | 2024-05-28 1:59PM EDT | 5,270.00 | 63.00 | 51.30 | 51.80 | 0.00 | - | 10 | 114 | 7.37% |
| SPXW240611C05275000 | 2024-05-28 2:40PM EDT | 5,275.00 | 52.09 | 48.10 | 48.60 | 0.00 | - | 18 | 19 | 7.40% |
| SPXW240611C05280000 | 2024-05-28 2:21PM EDT | 5,280.00 | 55.36 | 44.90 | 45.40 | 0.00 | - | 19 | 37 | 7.40% |
| SPXW240611C05285000 | 2024-05-28 3:22PM EDT | 5,285.00 | 49.90 | 42.20 | 42.60 | 0.00 | - | 48 | 26 | 7.48% |
| SPXW240611C05290000 | 2024-05-28 3:43PM EDT | 5,290.00 | 48.51 | 39.40 | 39.90 | 0.00 | - | 118 | 47 | 7.54% |
| SPXW240611C05295000 | 2024-05-28 3:45PM EDT | 5,295.00 | 45.52 | 36.70 | 37.20 | 0.00 | - | 41 | 20 | 7.57% |
| SPXW240611C05300000 | 2024-05-28 3:56PM EDT | 5,300.00 | 44.80 | 34.10 | 34.60 | 0.00 | - | 904 | 359 | 7.60% |
| SPXW240611C05305000 | 2024-05-28 3:42PM EDT | 5,305.00 | 39.50 | 31.70 | 32.20 | 0.00 | - | 24 | 37 | 7.64% |
| SPXW240611C05310000 | 2024-05-28 3:08PM EDT | 5,310.00 | 35.32 | 29.30 | 29.70 | 0.00 | - | 57 | 230 | 7.63% |
| SPXW240611C05315000 | 2024-05-28 4:11PM EDT | 5,315.00 | 38.45 | 27.00 | 27.50 | 0.00 | - | 27 | 11 | 7.66% |
| SPXW240611C05320000 | 2024-05-28 2:52PM EDT | 5,320.00 | 27.41 | 24.80 | 25.30 | 0.00 | - | 53 | 126 | 7.66% |
| SPXW240611C05325000 | 2024-05-29 4:15AM EDT | 5,325.00 | 23.67 | 22.80 | 23.30 | -11.53 | -32.76% | 6 | 62 | 7.68% |
| SPXW240611C05330000 | 2024-05-28 11:28PM EDT | 5,330.00 | 24.77 | 20.90 | 21.30 | -3.42 | -12.13% | 10 | 41 | 7.67% |
| SPXW240611C05335000 | 2024-05-28 3:19PM EDT | 5,335.00 | 23.88 | 19.10 | 19.50 | 0.00 | - | 6 | 20 | 7.67% |
| SPXW240611C05340000 | 2024-05-29 5:27AM EDT | 5,340.00 | 17.30 | 17.40 | 17.80 | -6.21 | -26.41% | 16 | 14 | 7.68% |
| SPXW240611C05345000 | 2024-05-28 11:28PM EDT | 5,345.00 | 18.97 | 15.80 | 16.20 | -1.30 | -6.41% | 10 | 76 | 7.68% |
| SPXW240611C05350000 | 2024-05-28 3:43PM EDT | 5,350.00 | 18.86 | 14.20 | 14.60 | 0.00 | - | 534 | 130 | 7.66% |
| SPXW240611C05355000 | 2024-05-29 4:47AM EDT | 5,355.00 | 13.20 | 12.90 | 13.30 | -3.24 | -19.71% | 2 | 35 | 7.68% |
| SPXW240611C05360000 | 2024-05-28 2:21PM EDT | 5,360.00 | 15.95 | 11.70 | 12.00 | 0.00 | - | 37 | 288 | 7.68% |
| SPXW240611C05365000 | 2024-05-28 3:10PM EDT | 5,365.00 | 13.54 | 10.50 | 10.80 | 0.00 | - | 23 | 27 | 7.68% |
| SPXW240611C05370000 | 2024-05-28 3:34PM EDT | 5,370.00 | 12.99 | 9.40 | 9.80 | 0.00 | - | 8 | 23 | 7.71% |
| SPXW240611C05375000 | 2024-05-29 4:15AM EDT | 5,375.00 | 8.82 | 8.40 | 8.70 | -2.62 | -22.90% | 5 | 777 | 7.68% |
| SPXW240611C05380000 | 2024-05-28 10:14AM EDT | 5,380.00 | 12.30 | 7.50 | 7.80 | 0.00 | - | 3 | 36 | 7.69% |
| SPXW240611C05385000 | 2024-05-28 3:10PM EDT | 5,385.00 | 8.75 | 6.60 | 7.00 | 0.00 | - | 2 | 28 | 7.71% |
| SPXW240611C05390000 | 2024-05-28 3:43PM EDT | 5,390.00 | 8.12 | 5.80 | 6.20 | 0.00 | - | 194 | 395 | 7.69% |
| SPXW240611C05395000 | 2024-05-28 3:51PM EDT | 5,395.00 | 7.25 | 5.10 | 5.50 | 0.00 | - | 4 | 4 | 7.70% |
| SPXW240611C05400000 | 2024-05-29 1:53AM EDT | 5,400.00 | 5.50 | 4.50 | 4.80 | -2.52 | -31.42% | 1 | 1,255 | 7.66% |
| SPXW240611C05405000 | 2024-05-28 3:55PM EDT | 5,405.00 | 5.90 | 4.00 | 4.20 | 0.00 | - | 251 | 26 | 7.65% |
| SPXW240611C05410000 | 2024-05-28 1:46PM EDT | 5,410.00 | 5.74 | 3.50 | 3.70 | 0.00 | - | 51 | 66 | 7.65% |
| SPXW240611C05415000 | 2024-05-23 10:55AM EDT | 5,415.00 | 8.40 | 3.00 | 3.30 | 0.00 | - | - | 24 | 7.69% |
| SPXW240611C05420000 | 2024-05-28 2:25PM EDT | 5,420.00 | 3.97 | 2.65 | 2.85 | 0.00 | - | 30 | 16 | 7.66% |
| SPXW240611C05425000 | 2024-05-28 4:00PM EDT | 5,425.00 | 4.15 | 2.35 | 2.50 | 0.00 | - | 42 | 146 | 7.67% |
| SPXW240611C05430000 | 2024-05-28 3:09PM EDT | 5,430.00 | 2.83 | 2.05 | 2.20 | 0.00 | - | 15 | 7 | 7.69% |
| SPXW240611C05440000 | 2024-05-28 11:16AM EDT | 5,440.00 | 3.00 | 1.55 | 1.70 | 0.00 | - | 10 | 80 | 7.74% |
| SPXW240611C05450000 | 2024-05-28 3:51PM EDT | 5,450.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 36 | 470 | 7.83% |
| SPXW240611C05460000 | 2024-05-28 3:49PM EDT | 5,460.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 130 | 9 | 7.90% |
| SPXW240611C05470000 | 2024-05-28 10:42AM EDT | 5,470.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 9 | 71 | 8.02% |
| SPXW240611C05475000 | 2024-05-28 3:23PM EDT | 5,475.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 45 | 144 | 8.06% |
| SPXW240611C05480000 | 2024-05-28 9:39AM EDT | 5,480.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 3 | 76 | 8.17% |
| SPXW240611C05500000 | 2024-05-28 12:29PM EDT | 5,500.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 40 | 103 | 8.51% |
| SPXW240611C05525000 | 2024-05-28 4:00PM EDT | 5,525.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 23 | 16 | 9.14% |
| SPXW240611C05550000 | 2024-05-28 9:40AM EDT | 5,550.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 259 | 9.85% |
| SPXW240611C05575000 | 2024-05-22 2:07PM EDT | 5,575.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | - | 6 | 10.50% |
| SPXW240611C05600000 | 2024-05-22 9:19PM EDT | 5,600.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 11.33% |
| SPXW240611C05700000 | 2024-05-28 3:53AM EDT | 5,700.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 13.92% |
Putsfor11 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P02000000 | 2024-05-23 3:41PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 135 | 141.80% |
| SPXW240611P02600000 | 2024-05-06 11:37AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 105.08% |
| SPXW240611P02800000 | 2024-05-23 3:19PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 26 | 94.53% |
| SPXW240611P03000000 | 2024-05-20 9:30AM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 84.77% |
| SPXW240611P03200000 | 2024-05-23 3:08PM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 75.59% |
| SPXW240611P03400000 | 2024-05-28 9:40AM EDT | 3,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 69.04% |
| SPXW240611P03600000 | 2024-05-24 12:01PM EDT | 3,600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 62.01% |
| SPXW240611P03800000 | 2024-05-28 3:41PM EDT | 3,800.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1,300 | 204 | 55.66% |
| SPXW240611P03900000 | 2024-05-23 3:08PM EDT | 3,900.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 56 | 116 | 52.93% |
| SPXW240611P04000000 | 2024-05-23 4:05PM EDT | 4,000.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 17 | 127 | 50.73% |
| SPXW240611P04100000 | 2024-05-24 2:32PM EDT | 4,100.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 62 | 3,047 | 47.34% |
| SPXW240611P04150000 | 2024-05-15 3:17PM EDT | 4,150.00 | 0.71 | 0.25 | 0.40 | 0.00 | - | - | 88 | 45.90% |
| SPXW240611P04200000 | 2024-05-28 4:01PM EDT | 4,200.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 261 | 92 | 43.85% |
| SPXW240611P04250000 | 2024-05-21 12:36PM EDT | 4,250.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 120 | 246 | 42.33% |
| SPXW240611P04300000 | 2024-05-28 2:10PM EDT | 4,300.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 2,001 | 2,504 | 40.75% |
| SPXW240611P04350000 | 2024-05-28 3:27PM EDT | 4,350.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 204 | 10,006 | 39.11% |
| SPXW240611P04400000 | 2024-05-24 3:19PM EDT | 4,400.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 168 | 3,784 | 37.44% |
| SPXW240611P04450000 | 2024-05-23 3:12PM EDT | 4,450.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 20 | 2,946 | 35.72% |
| SPXW240611P04500000 | 2024-05-28 2:47PM EDT | 4,500.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 66 | 296 | 33.97% |
| SPXW240611P04550000 | 2024-05-28 3:42PM EDT | 4,550.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 305 | 32.44% |
| SPXW240611P04600000 | 2024-05-23 2:37PM EDT | 4,600.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 18 | 298 | 30.61% |
| SPXW240611P04650000 | 2024-05-24 10:46AM EDT | 4,650.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 70 | 134 | 28.95% |
| SPXW240611P04700000 | 2024-05-28 3:26PM EDT | 4,700.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 103 | 122 | 27.23% |
| SPXW240611P04750000 | 2024-05-28 3:11PM EDT | 4,750.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 59 | 207 | 25.59% |
| SPXW240611P04775000 | 2024-05-28 3:30PM EDT | 4,775.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 69 | 0 | 24.81% |
| SPXW240611P04800000 | 2024-05-28 3:26PM EDT | 4,800.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 3 | 427 | 23.99% |
| SPXW240611P04825000 | 2024-05-28 4:00PM EDT | 4,825.00 | 1.02 | 1.40 | 1.55 | 0.00 | - | 110 | 104 | 23.26% |
| SPXW240611P04850000 | 2024-05-28 2:49PM EDT | 4,850.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 1 | 68 | 22.49% |
| SPXW240611P04875000 | 2024-05-28 9:46AM EDT | 4,875.00 | 1.30 | 1.75 | 1.85 | 0.00 | - | 1 | 211 | 21.67% |
| SPXW240611P04900000 | 2024-05-28 4:05PM EDT | 4,900.00 | 1.35 | 1.95 | 2.05 | 0.00 | - | 36 | 498 | 20.90% |
| SPXW240611P04925000 | 2024-05-28 3:37PM EDT | 4,925.00 | 1.65 | 2.20 | 2.30 | 0.00 | - | 2 | 35 | 20.15% |
| SPXW240611P04950000 | 2024-05-28 2:21PM EDT | 4,950.00 | 1.87 | 2.45 | 2.60 | 0.00 | - | 264 | 385 | 19.42% |
| SPXW240611P04960000 | 2024-05-28 10:32AM EDT | 4,960.00 | 1.94 | 2.60 | 2.80 | 0.00 | - | 18 | 21 | 19.20% |
| SPXW240611P04970000 | 2024-05-28 2:08PM EDT | 4,970.00 | 2.00 | 2.75 | 2.90 | 0.00 | - | 6 | 34 | 18.85% |
| SPXW240611P04975000 | 2024-05-28 3:37PM EDT | 4,975.00 | 2.10 | 2.85 | 3.00 | 0.00 | - | 1 | 19 | 18.73% |
| SPXW240611P04980000 | 2024-05-20 9:30AM EDT | 4,980.00 | 3.09 | 2.95 | 3.10 | 0.00 | - | 17 | 25 | 18.60% |
| SPXW240611P04990000 | 2024-05-24 11:28AM EDT | 4,990.00 | 2.60 | 3.10 | 3.30 | 0.00 | - | 6 | 7 | 18.34% |
| SPXW240611P05000000 | 2024-05-28 3:47PM EDT | 5,000.00 | 2.35 | 3.30 | 3.50 | 0.00 | - | 23 | 1,158 | 18.06% |
| SPXW240611P05010000 | 2024-05-22 11:27AM EDT | 5,010.00 | 2.87 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 17.77% |
| SPXW240611P05020000 | 2024-05-28 1:54PM EDT | 5,020.00 | 2.85 | 3.80 | 4.00 | 0.00 | - | 7 | 98 | 17.55% |
| SPXW240611P05025000 | 2024-05-28 2:37PM EDT | 5,025.00 | 3.55 | 3.90 | 4.10 | 0.00 | - | 3 | 12 | 17.38% |
| SPXW240611P05030000 | 2024-05-21 2:54PM EDT | 5,030.00 | 3.52 | 4.00 | 4.30 | 0.00 | - | 1 | 172 | 17.30% |
| SPXW240611P05040000 | 2024-05-28 3:38PM EDT | 5,040.00 | 3.10 | 4.30 | 4.60 | 0.00 | - | 2 | 56 | 17.04% |
| SPXW240611P05050000 | 2024-05-28 3:48PM EDT | 5,050.00 | 3.30 | 4.70 | 4.90 | 0.00 | - | 20 | 268 | 16.76% |
| SPXW240611P05060000 | 2024-05-28 10:47AM EDT | 5,060.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | 10 | 57 | 16.53% |
| SPXW240611P05065000 | 2024-05-28 2:53PM EDT | 5,065.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 16.41% |
| SPXW240611P05070000 | 2024-05-28 3:38PM EDT | 5,070.00 | 3.80 | 5.40 | 5.70 | 0.00 | - | 1 | 80 | 16.27% |
| SPXW240611P05075000 | 2024-05-28 2:04PM EDT | 5,075.00 | 3.92 | 5.60 | 5.90 | 0.00 | - | 7 | 362 | 16.14% |
| SPXW240611P05080000 | 2024-05-28 2:53PM EDT | 5,080.00 | 5.00 | 5.80 | 6.10 | 0.00 | - | 1 | 7 | 16.00% |
| SPXW240611P05085000 | 2024-05-28 4:04PM EDT | 5,085.00 | 3.71 | 6.10 | 6.40 | 0.00 | - | 32 | 0 | 15.91% |
| SPXW240611P05090000 | 2024-05-28 9:55AM EDT | 5,090.00 | 4.45 | 6.30 | 6.60 | 0.00 | - | 1 | 21 | 15.76% |
| SPXW240611P05095000 | 2024-05-28 1:26PM EDT | 5,095.00 | 4.20 | 6.60 | 6.90 | 0.00 | - | 3 | 25 | 15.66% |
| SPXW240611P05100000 | 2024-05-28 2:40PM EDT | 5,100.00 | 5.90 | 6.90 | 7.20 | 0.00 | - | 32 | 252 | 15.55% |
| SPXW240611P05105000 | 2024-05-28 3:34PM EDT | 5,105.00 | 5.00 | 7.20 | 7.50 | 0.00 | - | 4 | 0 | 15.43% |
| SPXW240611P05110000 | 2024-05-28 9:44AM EDT | 5,110.00 | 4.70 | 7.50 | 7.80 | 0.00 | - | 10 | 19 | 15.31% |
| SPXW240611P05115000 | 2024-05-28 3:09PM EDT | 5,115.00 | 5.82 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 15.18% |
| SPXW240611P05120000 | 2024-05-28 1:54PM EDT | 5,120.00 | 5.90 | 8.20 | 8.50 | 0.00 | - | 3 | 31 | 15.09% |
| SPXW240611P05125000 | 2024-05-28 11:02AM EDT | 5,125.00 | 5.70 | 8.50 | 8.90 | 0.00 | - | 7 | 453 | 14.99% |
| SPXW240611P05130000 | 2024-05-28 3:37PM EDT | 5,130.00 | 6.05 | 9.00 | 9.30 | 0.00 | - | 9 | 96 | 14.88% |
| SPXW240611P05135000 | 2024-05-28 1:51PM EDT | 5,135.00 | 6.59 | 9.40 | 9.70 | 0.00 | - | 5 | 19 | 14.77% |
| SPXW240611P05140000 | 2024-05-28 1:51PM EDT | 5,140.00 | 6.88 | 9.80 | 10.10 | 0.00 | - | 6 | 28 | 14.64% |
| SPXW240611P05145000 | 2024-05-28 3:33PM EDT | 5,145.00 | 7.00 | 10.30 | 10.60 | 0.00 | - | 11 | 49 | 14.55% |
| SPXW240611P05150000 | 2024-05-28 3:37PM EDT | 5,150.00 | 7.25 | 10.80 | 11.10 | 0.00 | - | 11 | 45 | 14.45% |
| SPXW240611P05155000 | 2024-05-28 3:40PM EDT | 5,155.00 | 7.88 | 11.30 | 11.60 | 0.00 | - | 5 | 5 | 14.34% |
| SPXW240611P05160000 | 2024-05-28 2:37PM EDT | 5,160.00 | 10.65 | 11.80 | 12.20 | 0.00 | - | 1 | 20 | 14.27% |
| SPXW240611P05165000 | 2024-05-28 3:33PM EDT | 5,165.00 | 8.40 | 12.40 | 12.80 | 0.00 | - | 4 | 8 | 14.17% |
| SPXW240611P05170000 | 2024-05-28 2:30PM EDT | 5,170.00 | 10.61 | 13.00 | 13.40 | 0.00 | - | 25 | 67 | 14.07% |
| SPXW240611P05175000 | 2024-05-28 3:42PM EDT | 5,175.00 | 9.71 | 13.70 | 14.10 | 0.00 | - | 467 | 458 | 14.00% |
| SPXW240611P05180000 | 2024-05-28 3:46PM EDT | 5,180.00 | 10.10 | 14.30 | 14.70 | 0.00 | - | 10 | 47 | 13.87% |
| SPXW240611P05185000 | 2024-05-28 4:04PM EDT | 5,185.00 | 8.91 | 15.10 | 15.40 | 0.00 | - | 51 | 32 | 13.77% |
| SPXW240611P05190000 | 2024-05-28 3:17PM EDT | 5,190.00 | 12.15 | 15.80 | 16.20 | 0.00 | - | 24 | 105 | 13.70% |
| SPXW240611P05195000 | 2024-05-28 3:59PM EDT | 5,195.00 | 10.52 | 16.70 | 17.10 | 0.00 | - | 13 | 25 | 13.64% |
| SPXW240611P05200000 | 2024-05-28 3:59PM EDT | 5,200.00 | 11.07 | 17.50 | 17.90 | 0.00 | - | 491 | 2,577 | 13.54% |
| SPXW240611P05205000 | 2024-05-28 3:47PM EDT | 5,205.00 | 12.75 | 18.40 | 18.80 | 0.00 | - | 3 | 10 | 13.45% |
| SPXW240611P05210000 | 2024-05-28 3:33PM EDT | 5,210.00 | 13.65 | 19.30 | 19.70 | 0.00 | - | 103 | 107 | 13.36% |
| SPXW240611P05215000 | 2024-05-29 4:09AM EDT | 5,215.00 | 19.96 | 20.40 | 20.80 | +5.49 | +37.94% | 2 | 8 | 13.31% |
| SPXW240611P05220000 | 2024-05-29 4:09AM EDT | 5,220.00 | 21.06 | 21.50 | 21.90 | +4.96 | +30.81% | 2 | 42 | 13.24% |
| SPXW240611P05225000 | 2024-05-28 3:29PM EDT | 5,225.00 | 17.20 | 22.60 | 23.00 | 0.00 | - | 165 | 468 | 13.16% |
| SPXW240611P05230000 | 2024-05-28 3:36PM EDT | 5,230.00 | 16.75 | 23.80 | 24.20 | 0.00 | - | 27 | 107 | 13.10% |
| SPXW240611P05235000 | 2024-05-28 3:27PM EDT | 5,235.00 | 18.20 | 25.20 | 25.60 | 0.00 | - | 18 | 71 | 13.07% |
| SPXW240611P05240000 | 2024-05-28 11:47AM EDT | 5,240.00 | 15.85 | 26.40 | 26.90 | 0.00 | - | 12 | 28 | 13.00% |
| SPXW240611P05245000 | 2024-05-28 3:48PM EDT | 5,245.00 | 20.31 | 27.80 | 28.30 | 0.00 | - | 7 | 83 | 12.95% |
| SPXW240611P05250000 | 2024-05-28 4:11PM EDT | 5,250.00 | 18.25 | 29.30 | 29.70 | 0.00 | - | 52 | 323 | 12.87% |
| SPXW240611P05255000 | 2024-05-28 3:22PM EDT | 5,255.00 | 23.85 | 31.00 | 31.40 | 0.00 | - | 13 | 38 | 12.86% |
| SPXW240611P05260000 | 2024-05-29 5:50AM EDT | 5,260.00 | 33.40 | 32.50 | 33.00 | +10.05 | +43.04% | 6 | 68 | 12.81% |
| SPXW240611P05265000 | 2024-05-28 3:54PM EDT | 5,265.00 | 23.73 | 34.20 | 34.70 | 0.00 | - | 20 | 140 | 12.76% |
| SPXW240611P05270000 | 2024-05-28 3:43PM EDT | 5,270.00 | 26.53 | 36.00 | 36.50 | 0.00 | - | 67 | 104 | 12.73% |
| SPXW240611P05275000 | 2024-05-28 3:40PM EDT | 5,275.00 | 28.10 | 37.90 | 38.40 | 0.00 | - | 15 | 58 | 12.70% |
| SPXW240611P05280000 | 2024-05-28 3:04PM EDT | 5,280.00 | 32.50 | 39.90 | 40.40 | 0.00 | - | 26 | 85 | 12.67% |
| SPXW240611P05285000 | 2024-05-28 3:27PM EDT | 5,285.00 | 31.68 | 41.90 | 42.40 | 0.00 | - | 32 | 39 | 12.63% |
| SPXW240611P05290000 | 2024-05-29 4:05AM EDT | 5,290.00 | 39.35 | 44.20 | 44.70 | +10.48 | +36.30% | 1 | 85 | 12.64% |
| SPXW240611P05295000 | 2024-05-28 3:57PM EDT | 5,295.00 | 32.50 | 46.40 | 46.90 | 0.00 | - | 24 | 46 | 12.62% |
| SPXW240611P05300000 | 2024-05-29 4:05AM EDT | 5,300.00 | 43.70 | 49.00 | 49.50 | +6.95 | +18.91% | 1 | 630 | 12.66% |
| SPXW240611P05305000 | 2024-05-28 4:11PM EDT | 5,305.00 | 34.32 | 51.30 | 51.80 | 0.00 | - | 41 | 92 | 12.62% |
| SPXW240611P05310000 | 2024-05-28 3:46PM EDT | 5,310.00 | 41.30 | 54.00 | 54.50 | 0.00 | - | 99 | 135 | 12.66% |
| SPXW240611P05315000 | 2024-05-28 4:11PM EDT | 5,315.00 | 38.45 | 56.70 | 57.30 | 0.00 | - | 42 | 72 | 12.70% |
| SPXW240611P05320000 | 2024-05-28 3:44PM EDT | 5,320.00 | 46.70 | 59.50 | 60.00 | 0.00 | - | 94 | 125 | 12.70% |
| SPXW240611P05325000 | 2024-05-28 2:39PM EDT | 5,325.00 | 58.10 | 62.60 | 63.20 | 0.00 | - | 17 | 105 | 12.81% |
| SPXW240611P05330000 | 2024-05-28 3:09PM EDT | 5,330.00 | 53.07 | 65.60 | 66.10 | 0.00 | - | 20 | 27 | 12.82% |
| SPXW240611P05335000 | 2024-05-28 4:00PM EDT | 5,335.00 | 44.00 | 68.60 | 69.20 | 0.00 | - | 28 | 73 | 12.87% |
| SPXW240611P05340000 | 2024-05-28 12:14PM EDT | 5,340.00 | 47.70 | 71.10 | 74.10 | 0.00 | - | 20 | 57 | 13.34% |
| SPXW240611P05345000 | 2024-05-28 3:37PM EDT | 5,345.00 | 58.90 | 74.50 | 77.50 | 0.00 | - | 21 | 67 | 13.43% |
| SPXW240611P05350000 | 2024-05-28 4:00PM EDT | 5,350.00 | 54.10 | 78.00 | 81.00 | 0.00 | - | 8 | 38 | 13.53% |
| SPXW240611P05355000 | 2024-05-28 11:34AM EDT | 5,355.00 | 60.35 | 81.60 | 84.60 | 0.00 | - | 1 | 128 | 13.64% |
| SPXW240611P05360000 | 2024-05-28 10:27AM EDT | 5,360.00 | 65.90 | 85.30 | 88.30 | 0.00 | - | 5 | 23 | 13.76% |
| SPXW240611P05365000 | 2024-05-23 9:50AM EDT | 5,365.00 | 65.42 | 89.10 | 92.10 | 0.00 | - | - | 20 | 13.89% |
| SPXW240611P05375000 | 2024-05-22 3:57PM EDT | 5,375.00 | 81.01 | 97.00 | 100.00 | 0.00 | - | - | 1 | 14.20% |
| SPXW240611P05380000 | 2024-05-22 9:11AM EDT | 5,380.00 | 75.60 | 101.10 | 104.10 | 0.00 | - | - | 3 | 14.38% |
| SPXW240611P05390000 | 2024-05-21 1:40PM EDT | 5,390.00 | 82.27 | 108.50 | 112.80 | 0.00 | - | - | 2 | 14.84% |
| SPXW240611P05400000 | 2024-05-23 9:46AM EDT | 5,400.00 | 81.75 | 116.90 | 121.30 | 0.00 | - | - | 7 | 15.21% |
| SPXW240611P05425000 | 2024-05-22 9:50AM EDT | 5,425.00 | 103.31 | 139.60 | 144.00 | 0.00 | - | - | 5 | 16.41% |
| SPXW240611P05430000 | 2024-05-22 9:48AM EDT | 5,430.00 | 107.27 | 144.30 | 148.60 | 0.00 | - | - | 1 | 16.65% |
| SPXW240611P05450000 | 2024-05-10 3:57PM EDT | 5,450.00 | 212.44 | 163.40 | 167.70 | 0.00 | - | - | 1 | 17.78% |
| SPXW240611P05475000 | 2024-05-22 9:50AM EDT | 5,475.00 | 145.49 | 187.80 | 192.10 | 0.00 | - | - | 4 | 19.27% |
© 2024 Yahoo. All rights reserved.