S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor12 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C04500000 | 2024-05-28 10:43AM EDT | 4,500.00 | 814.62 | 780.90 | 788.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240612C04550000 | 2024-05-23 2:57PM EDT | 4,550.00 | 719.11 | 731.10 | 737.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240612C04800000 | 2024-05-23 7:52AM EDT | 4,800.00 | 555.11 | 483.20 | 490.00 | 0.00 | - | - | 5 | 0.00% |
| SPXW240612C04900000 | 2024-05-23 7:52AM EDT | 4,900.00 | 456.13 | 384.50 | 390.80 | 0.00 | - | - | 5 | 0.00% |
| SPXW240612C04925000 | 2024-05-20 12:01PM EDT | 4,925.00 | 412.81 | 360.00 | 366.80 | 0.00 | - | 9 | 9 | 0.00% |
| SPXW240612C04975000 | 2024-05-28 4:13PM EDT | 4,975.00 | 342.90 | 311.20 | 318.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240612C05000000 | 2024-05-28 10:43AM EDT | 5,000.00 | 318.95 | 286.90 | 293.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240612C05025000 | 2024-05-28 2:37PM EDT | 5,025.00 | 271.70 | 262.90 | 269.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240612C05040000 | 2024-05-15 10:40AM EDT | 5,040.00 | 266.93 | 248.60 | 255.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240612C05050000 | 2024-05-28 4:13PM EDT | 5,050.00 | 269.80 | 239.10 | 245.90 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240612C05060000 | 2024-05-22 9:50AM EDT | 5,060.00 | 279.10 | 229.60 | 236.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240612C05070000 | 2024-05-15 3:18PM EDT | 5,070.00 | 258.28 | 219.80 | 227.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240612C05075000 | 2024-05-22 2:31PM EDT | 5,075.00 | 237.32 | 215.10 | 222.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240612C05080000 | 2024-05-20 9:51AM EDT | 5,080.00 | 257.27 | 210.40 | 217.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240612C05100000 | 2024-05-28 3:09PM EDT | 5,100.00 | 211.30 | 193.30 | 197.70 | 0.00 | - | 11 | 17 | 0.00% |
| SPXW240612C05110000 | 2024-05-07 12:28PM EDT | 5,110.00 | 147.99 | 184.20 | 188.60 | 0.00 | - | - | 2 | 0.00% |
| SPXW240612C05120000 | 2024-05-06 1:23PM EDT | 5,120.00 | 117.80 | 175.10 | 179.50 | 0.00 | - | - | 19 | 0.00% |
| SPXW240612C05125000 | 2024-05-24 12:47PM EDT | 5,125.00 | 197.25 | 170.60 | 175.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240612C05130000 | 2024-05-22 1:40PM EDT | 5,130.00 | 204.22 | 166.10 | 170.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240612C05135000 | 2024-05-24 10:08AM EDT | 5,135.00 | 173.66 | 161.70 | 166.10 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240612C05140000 | 2024-05-28 10:29AM EDT | 5,140.00 | 184.06 | 157.30 | 161.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240612C05150000 | 2024-05-20 1:03PM EDT | 5,150.00 | 197.83 | 148.60 | 152.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240612C05160000 | 2024-05-14 11:14AM EDT | 5,160.00 | 124.40 | 139.90 | 144.40 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240612C05170000 | 2024-05-15 11:46AM EDT | 5,170.00 | 159.38 | 132.60 | 134.50 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240612C05175000 | 2024-05-23 9:43AM EDT | 5,175.00 | 171.94 | 128.50 | 130.10 | 0.00 | - | 4 | 54 | 0.00% |
| SPXW240612C05180000 | 2024-05-14 3:14PM EDT | 5,180.00 | 119.54 | 124.30 | 126.20 | 0.00 | - | 7 | 47 | 4.92% |
| SPXW240612C05190000 | 2024-05-22 10:15AM EDT | 5,190.00 | 159.48 | 116.10 | 117.90 | 0.00 | - | 1 | 34 | 6.95% |
| SPXW240612C05195000 | 2024-05-28 9:55AM EDT | 5,195.00 | 137.50 | 112.10 | 113.90 | 0.00 | - | 1 | 2 | 7.41% |
| SPXW240612C05200000 | 2024-05-28 9:43AM EDT | 5,200.00 | 135.28 | 108.10 | 109.70 | 0.00 | - | 20 | 1,021 | 7.62% |
| SPXW240612C05205000 | 2024-05-28 3:01PM EDT | 5,205.00 | 116.30 | 104.20 | 105.90 | 0.00 | - | 2 | 2 | 7.96% |
| SPXW240612C05210000 | 2024-05-28 4:00PM EDT | 5,210.00 | 124.80 | 100.30 | 102.00 | 0.00 | - | 10 | 28 | 8.17% |
| SPXW240612C05215000 | 2024-05-28 2:24PM EDT | 5,215.00 | 110.57 | 96.50 | 98.20 | 0.00 | - | 31 | 19 | 8.36% |
| SPXW240612C05220000 | 2024-05-23 4:02PM EDT | 5,220.00 | 89.59 | 92.70 | 94.40 | 0.00 | - | 18 | 14 | 8.51% |
| SPXW240612C05225000 | 2024-05-24 10:26AM EDT | 5,225.00 | 101.38 | 89.00 | 90.50 | 0.00 | - | 2 | 9 | 8.58% |
| SPXW240612C05230000 | 2024-05-24 9:49AM EDT | 5,230.00 | 91.20 | 85.30 | 86.90 | 0.00 | - | 3 | 18 | 8.71% |
| SPXW240612C05235000 | 2024-05-28 2:30PM EDT | 5,235.00 | 90.80 | 81.90 | 82.40 | 0.00 | - | 10 | 10 | 8.53% |
| SPXW240612C05240000 | 2024-05-28 3:58PM EDT | 5,240.00 | 94.80 | 78.40 | 79.30 | 0.00 | - | 1 | 4 | 8.75% |
| SPXW240612C05245000 | 2024-05-23 3:08PM EDT | 5,245.00 | 69.16 | 75.00 | 75.80 | 0.00 | - | 20 | 20 | 8.83% |
| SPXW240612C05250000 | 2024-05-28 2:34PM EDT | 5,250.00 | 77.40 | 71.70 | 72.30 | 0.00 | - | 3 | 984 | 8.87% |
| SPXW240612C05255000 | 2024-05-28 4:00PM EDT | 5,255.00 | 90.70 | 68.20 | 69.10 | 0.00 | - | 3 | 40 | 8.96% |
| SPXW240612C05260000 | 2024-05-28 12:08PM EDT | 5,260.00 | 83.90 | 65.00 | 65.50 | 0.00 | - | 14 | 37 | 8.92% |
| SPXW240612C05265000 | 2024-05-28 2:49PM EDT | 5,265.00 | 66.70 | 61.80 | 62.30 | 0.00 | - | 13 | 14 | 8.96% |
| SPXW240612C05270000 | 2024-05-28 1:58PM EDT | 5,270.00 | 71.00 | 58.70 | 59.30 | 0.00 | - | 16 | 41 | 9.03% |
| SPXW240612C05275000 | 2024-05-28 2:40PM EDT | 5,275.00 | 60.02 | 55.70 | 56.20 | 0.00 | - | 17 | 76 | 9.05% |
| SPXW240612C05280000 | 2024-05-28 2:48PM EDT | 5,280.00 | 56.80 | 52.70 | 53.20 | 0.00 | - | 34 | 155 | 9.06% |
| SPXW240612C05285000 | 2024-05-28 3:00PM EDT | 5,285.00 | 57.20 | 49.80 | 50.30 | 0.00 | - | 9 | 43 | 9.07% |
| SPXW240612C05290000 | 2024-05-28 3:46PM EDT | 5,290.00 | 56.50 | 47.10 | 47.60 | 0.00 | - | 57 | 200 | 9.11% |
| SPXW240612C05295000 | 2024-05-28 3:47PM EDT | 5,295.00 | 53.70 | 44.50 | 45.00 | 0.00 | - | 59 | 173 | 9.15% |
| SPXW240612C05300000 | 2024-05-28 3:58PM EDT | 5,300.00 | 53.10 | 41.70 | 42.20 | 0.00 | - | 62 | 656 | 9.12% |
| SPXW240612C05305000 | 2024-05-28 2:51PM EDT | 5,305.00 | 42.60 | 38.90 | 39.40 | 0.00 | - | 91 | 78 | 9.06% |
| SPXW240612C05310000 | 2024-05-28 4:02PM EDT | 5,310.00 | 51.28 | 36.60 | 37.10 | 0.00 | - | 177 | 215 | 9.09% |
| SPXW240612C05315000 | 2024-05-28 4:00PM EDT | 5,315.00 | 48.62 | 34.30 | 34.70 | 0.00 | - | 85 | 36 | 9.08% |
| SPXW240612C05320000 | 2024-05-28 3:52PM EDT | 5,320.00 | 40.50 | 32.10 | 32.60 | 0.00 | - | 25 | 101 | 9.12% |
| SPXW240612C05325000 | 2024-05-28 2:27PM EDT | 5,325.00 | 37.20 | 30.00 | 30.60 | 0.00 | - | 73 | 430 | 9.15% |
| SPXW240612C05330000 | 2024-05-28 3:59PM EDT | 5,330.00 | 36.90 | 27.70 | 28.10 | 0.00 | - | 247 | 562 | 9.05% |
| SPXW240612C05335000 | 2024-05-28 2:41PM EDT | 5,335.00 | 29.10 | 25.90 | 26.30 | 0.00 | - | 41 | 105 | 9.08% |
| SPXW240612C05340000 | 2024-05-28 4:00PM EDT | 5,340.00 | 35.34 | 24.00 | 24.40 | 0.00 | - | 45 | 678 | 9.07% |
| SPXW240612C05345000 | 2024-05-28 4:00PM EDT | 5,345.00 | 34.32 | 22.20 | 22.60 | 0.00 | - | 12 | 142 | 9.06% |
| SPXW240612C05350000 | 2024-05-28 3:58PM EDT | 5,350.00 | 27.65 | 20.60 | 20.90 | 0.00 | - | 809 | 2,530 | 9.05% |
| SPXW240612C05355000 | 2024-05-28 4:00PM EDT | 5,355.00 | 29.70 | 18.90 | 19.30 | 0.00 | - | 56 | 82 | 9.04% |
| SPXW240612C05360000 | 2024-05-28 7:29AM EDT | 5,360.00 | 27.30 | 17.40 | 17.80 | 0.00 | - | 16 | 104 | 9.04% |
| SPXW240612C05365000 | 2024-05-28 1:02PM EDT | 5,365.00 | 24.06 | 16.00 | 16.40 | 0.00 | - | 11 | 52 | 9.03% |
| SPXW240612C05370000 | 2024-05-28 2:19PM EDT | 5,370.00 | 20.00 | 14.60 | 15.00 | 0.00 | - | 5 | 24 | 9.01% |
| SPXW240612C05375000 | 2024-05-28 2:24PM EDT | 5,375.00 | 17.74 | 13.40 | 13.70 | 0.00 | - | 15 | 13 | 8.99% |
| SPXW240612C05380000 | 2024-05-28 4:02PM EDT | 5,380.00 | 18.93 | 12.20 | 12.70 | 0.00 | - | 1 | 22 | 9.03% |
| SPXW240612C05385000 | 2024-05-28 4:02PM EDT | 5,385.00 | 17.40 | 11.10 | 11.50 | 0.00 | - | 30 | 34 | 8.99% |
| SPXW240612C05390000 | 2024-05-28 3:52PM EDT | 5,390.00 | 13.77 | 10.10 | 10.40 | 0.00 | - | 41 | 79 | 8.96% |
| SPXW240612C05395000 | 2024-05-29 12:26AM EDT | 5,395.00 | 11.59 | 9.10 | 9.50 | -1.11 | -8.74% | 2 | 16 | 8.96% |
| SPXW240612C05400000 | 2024-05-29 12:26AM EDT | 5,400.00 | 10.51 | 8.30 | 8.60 | -2.64 | -20.08% | 2 | 1,047 | 8.95% |
| SPXW240612C05405000 | 2024-05-28 3:59PM EDT | 5,405.00 | 11.95 | 7.40 | 7.80 | 0.00 | - | 7 | 22 | 8.94% |
| SPXW240612C05410000 | 2024-05-28 4:00PM EDT | 5,410.00 | 11.30 | 6.70 | 7.00 | 0.00 | - | 57 | 60 | 8.91% |
| SPXW240612C05420000 | 2024-05-28 3:42PM EDT | 5,420.00 | 7.26 | 5.40 | 5.70 | 0.00 | - | 11 | 23 | 8.91% |
| SPXW240612C05425000 | 2024-05-28 10:04AM EDT | 5,425.00 | 8.62 | 4.90 | 5.10 | 0.00 | - | 7 | 32 | 8.89% |
| SPXW240612C05430000 | 2024-05-28 3:25PM EDT | 5,430.00 | 6.24 | 4.30 | 4.60 | 0.00 | - | 24 | 35 | 8.90% |
| SPXW240612C05440000 | 2024-05-24 1:12PM EDT | 5,440.00 | 6.05 | 3.40 | 3.60 | 0.00 | - | 1 | 121 | 8.84% |
| SPXW240612C05450000 | 2024-05-28 3:58PM EDT | 5,450.00 | 3.90 | 2.75 | 2.90 | 0.00 | - | 79 | 1,632 | 8.86% |
| SPXW240612C05460000 | 2024-05-28 1:22PM EDT | 5,460.00 | 3.70 | 2.20 | 2.30 | 0.00 | - | 21 | 31 | 8.87% |
| SPXW240612C05475000 | 2024-05-28 12:55PM EDT | 5,475.00 | 2.80 | 1.55 | 1.65 | 0.00 | - | 7 | 44 | 8.93% |
| SPXW240612C05500000 | 2024-05-28 4:01PM EDT | 5,500.00 | 1.35 | 0.90 | 1.00 | 0.00 | - | 130 | 195 | 9.13% |
| SPXW240612C05525000 | 2024-05-28 1:39PM EDT | 5,525.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 37 | 46 | 9.45% |
| SPXW240612C05550000 | 2024-05-28 4:00PM EDT | 5,550.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 33 | 46 | 9.97% |
| SPXW240612C05600000 | 2024-05-24 10:24AM EDT | 5,600.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 22 | 11.15% |
| SPXW240612C05700000 | 2024-05-21 1:39AM EDT | 5,700.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 13.77% |
| SPXW240612C05800000 | 2024-05-21 1:39AM EDT | 5,800.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 16.31% |
| SPXW240612C05900000 | 2024-05-23 12:23PM EDT | 5,900.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 18.56% |
| SPXW240612C06000000 | 2024-05-16 10:01AM EDT | 6,000.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 3 | 21.19% |
| SPXW240612C06200000 | 2024-05-08 3:31PM EDT | 6,200.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 25.34% |
| SPXW240612C06400000 | 2024-05-08 3:31PM EDT | 6,400.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 29.98% |
Putsfor12 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612P02600000 | 2024-05-07 2:02PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 101.37% |
| SPXW240612P02800000 | 2024-05-23 2:44PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 91.41% |
| SPXW240612P03200000 | 2024-05-22 2:42PM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.05% |
| SPXW240612P03400000 | 2024-05-28 9:40AM EDT | 3,400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 78 | 68.16% |
| SPXW240612P03600000 | 2024-05-28 3:42PM EDT | 3,600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 109 | 60.94% |
| SPXW240612P03800000 | 2024-05-24 4:01PM EDT | 3,800.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3,035 | 55.13% |
| SPXW240612P03900000 | 2024-05-24 9:14AM EDT | 3,900.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 1,502 | 52.15% |
| SPXW240612P04000000 | 2024-05-24 1:39PM EDT | 4,000.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 34 | 49.73% |
| SPXW240612P04100000 | 2024-05-28 11:40AM EDT | 4,100.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 54 | 174 | 46.34% |
| SPXW240612P04150000 | 2024-05-17 11:02AM EDT | 4,150.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 90 | 235 | 44.87% |
| SPXW240612P04200000 | 2024-05-24 12:52PM EDT | 4,200.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 4 | 5 | 43.35% |
| SPXW240612P04250000 | 2024-05-16 10:17AM EDT | 4,250.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 3 | 72 | 41.77% |
| SPXW240612P04300000 | 2024-05-28 3:26PM EDT | 4,300.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 9 | 768 | 40.50% |
| SPXW240612P04350000 | 2024-05-15 2:30PM EDT | 4,350.00 | 1.11 | 0.60 | 0.70 | 0.00 | - | 33 | 244 | 38.81% |
| SPXW240612P04400000 | 2024-05-28 3:01PM EDT | 4,400.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 78 | 190 | 37.09% |
| SPXW240612P04450000 | 2024-05-24 1:53AM EDT | 4,450.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 46 | 110 | 35.60% |
| SPXW240612P04500000 | 2024-05-28 10:43AM EDT | 4,500.00 | 0.72 | 0.80 | 0.95 | 0.00 | - | 3 | 248 | 34.03% |
| SPXW240612P04550000 | 2024-05-28 3:02PM EDT | 4,550.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 22 | 290 | 32.40% |
| SPXW240612P04600000 | 2024-05-28 1:16PM EDT | 4,600.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 1 | 474 | 30.89% |
| SPXW240612P04650000 | 2024-05-29 1:57AM EDT | 4,650.00 | 1.15 | 1.20 | 1.35 | +0.12 | +11.65% | 1 | 148 | 29.29% |
| SPXW240612P04700000 | 2024-05-28 12:57PM EDT | 4,700.00 | 1.10 | 1.40 | 1.55 | 0.00 | - | 1 | 224 | 27.74% |
| SPXW240612P04750000 | 2024-05-28 3:02PM EDT | 4,750.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 2 | 284 | 26.31% |
| SPXW240612P04800000 | 2024-05-28 3:57PM EDT | 4,800.00 | 1.55 | 2.00 | 2.20 | 0.00 | - | 36 | 337 | 24.82% |
| SPXW240612P04825000 | 2024-05-28 3:51PM EDT | 4,825.00 | 1.75 | 2.25 | 2.40 | 0.00 | - | 101 | 266 | 24.06% |
| SPXW240612P04850000 | 2024-05-28 4:01PM EDT | 4,850.00 | 1.66 | 2.45 | 2.65 | 0.00 | - | 238 | 529 | 23.33% |
| SPXW240612P04900000 | 2024-05-28 3:51PM EDT | 4,900.00 | 2.40 | 3.10 | 3.30 | 0.00 | - | 63 | 660 | 21.92% |
| SPXW240612P04925000 | 2024-05-23 3:46PM EDT | 4,925.00 | 4.64 | 3.50 | 3.70 | 0.00 | - | 6 | 108 | 21.20% |
| SPXW240612P04950000 | 2024-05-28 3:44PM EDT | 4,950.00 | 3.12 | 4.00 | 4.20 | 0.00 | - | 52 | 271 | 20.53% |
| SPXW240612P04975000 | 2024-05-28 3:59PM EDT | 4,975.00 | 3.15 | 4.60 | 4.80 | 0.00 | - | 20 | 197 | 19.86% |
| SPXW240612P04990000 | 2024-05-28 11:11AM EDT | 4,990.00 | 3.60 | 5.00 | 5.20 | 0.00 | - | 7 | 163 | 19.44% |
| SPXW240612P05000000 | 2024-05-29 2:48AM EDT | 5,000.00 | 4.57 | 5.30 | 5.50 | +0.67 | +17.18% | 1 | 771 | 19.18% |
| SPXW240612P05010000 | 2024-05-29 5:07AM EDT | 5,010.00 | 5.75 | 5.70 | 5.90 | +1.45 | +33.72% | 4 | 93 | 18.97% |
| SPXW240612P05020000 | 2024-05-29 5:07AM EDT | 5,020.00 | 6.10 | 6.00 | 6.20 | +1.10 | +22.00% | 4 | 95 | 18.67% |
| SPXW240612P05025000 | 2024-05-28 2:37PM EDT | 5,025.00 | 5.61 | 6.20 | 6.40 | 0.00 | - | 5 | 92 | 18.54% |
| SPXW240612P05030000 | 2024-05-23 1:56PM EDT | 5,030.00 | 7.30 | 6.40 | 6.60 | 0.00 | - | 27 | 200 | 18.42% |
| SPXW240612P05040000 | 2024-05-28 3:51PM EDT | 5,040.00 | 5.10 | 6.80 | 7.00 | 0.00 | - | 67 | 73 | 18.15% |
| SPXW240612P05050000 | 2024-05-28 3:47PM EDT | 5,050.00 | 5.30 | 7.30 | 7.50 | 0.00 | - | 24 | 1,663 | 17.92% |
| SPXW240612P05060000 | 2024-05-28 10:42AM EDT | 5,060.00 | 5.50 | 7.80 | 8.10 | 0.00 | - | 38 | 140 | 17.73% |
| SPXW240612P05065000 | 2024-05-28 3:36PM EDT | 5,065.00 | 6.00 | 8.10 | 8.30 | 0.00 | - | 17 | 17 | 17.56% |
| SPXW240612P05070000 | 2024-05-28 3:35PM EDT | 5,070.00 | 6.20 | 8.40 | 8.60 | 0.00 | - | 26 | 123 | 17.45% |
| SPXW240612P05075000 | 2024-05-28 1:02PM EDT | 5,075.00 | 5.90 | 8.60 | 8.90 | 0.00 | - | 6 | 32 | 17.33% |
| SPXW240612P05080000 | 2024-05-28 3:45PM EDT | 5,080.00 | 6.70 | 9.00 | 9.30 | 0.00 | - | 2 | 34 | 17.26% |
| SPXW240612P05085000 | 2024-05-29 2:48AM EDT | 5,085.00 | 8.02 | 9.30 | 9.60 | +1.22 | +17.94% | 1 | 20 | 17.13% |
| SPXW240612P05090000 | 2024-05-28 3:51PM EDT | 5,090.00 | 7.00 | 9.60 | 9.90 | 0.00 | - | 27 | 113 | 16.99% |
| SPXW240612P05095000 | 2024-05-28 3:20PM EDT | 5,095.00 | 7.60 | 10.00 | 10.30 | 0.00 | - | 56 | 56 | 16.90% |
| SPXW240612P05100000 | 2024-05-28 3:42PM EDT | 5,100.00 | 7.75 | 10.40 | 10.70 | 0.00 | - | 236 | 910 | 16.79% |
| SPXW240612P05110000 | 2024-05-28 4:06PM EDT | 5,110.00 | 7.25 | 11.30 | 11.60 | 0.00 | - | 16 | 86 | 16.61% |
| SPXW240612P05115000 | 2024-05-28 3:51PM EDT | 5,115.00 | 8.45 | 11.70 | 12.10 | 0.00 | - | 2 | 7 | 16.52% |
| SPXW240612P05120000 | 2024-05-28 3:05PM EDT | 5,120.00 | 9.45 | 12.10 | 12.50 | 0.00 | - | 3 | 78 | 16.39% |
| SPXW240612P05125000 | 2024-05-28 1:02PM EDT | 5,125.00 | 8.50 | 12.60 | 13.00 | 0.00 | - | 29 | 126 | 16.29% |
| SPXW240612P05130000 | 2024-05-24 10:50AM EDT | 5,130.00 | 10.70 | 13.20 | 13.60 | 0.00 | - | 1 | 52 | 16.22% |
| SPXW240612P05135000 | 2024-05-28 3:02PM EDT | 5,135.00 | 10.65 | 13.70 | 14.10 | 0.00 | - | 16 | 19 | 16.11% |
| SPXW240612P05140000 | 2024-05-28 3:05PM EDT | 5,140.00 | 11.10 | 14.20 | 14.60 | 0.00 | - | 2 | 107 | 15.98% |
| SPXW240612P05145000 | 2024-05-22 10:13AM EDT | 5,145.00 | 9.90 | 14.80 | 15.20 | 0.00 | - | - | 1 | 15.89% |
| SPXW240612P05150000 | 2024-05-28 4:06PM EDT | 5,150.00 | 9.97 | 15.50 | 15.80 | 0.00 | - | 141 | 409 | 15.78% |
| SPXW240612P05160000 | 2024-05-28 9:44AM EDT | 5,160.00 | 10.72 | 16.80 | 17.20 | 0.00 | - | 2 | 40 | 15.62% |
| SPXW240612P05165000 | 2024-05-28 1:01PM EDT | 5,165.00 | 11.37 | 17.50 | 17.90 | 0.00 | - | 4 | 16 | 15.52% |
| SPXW240612P05170000 | 2024-05-28 2:51PM EDT | 5,170.00 | 16.16 | 18.30 | 18.60 | 0.00 | - | 19 | 927 | 15.41% |
| SPXW240612P05175000 | 2024-05-28 2:51PM EDT | 5,175.00 | 16.84 | 19.00 | 19.40 | 0.00 | - | 1 | 49 | 15.33% |
| SPXW240612P05180000 | 2024-05-28 12:56PM EDT | 5,180.00 | 12.60 | 19.90 | 20.30 | 0.00 | - | 15 | 94 | 15.26% |
| SPXW240612P05185000 | 2024-05-28 2:45PM EDT | 5,185.00 | 18.20 | 20.90 | 21.20 | 0.00 | - | 1 | 24 | 15.19% |
| SPXW240612P05190000 | 2024-05-28 3:59PM EDT | 5,190.00 | 13.65 | 21.70 | 22.10 | 0.00 | - | 24 | 160 | 15.10% |
| SPXW240612P05195000 | 2024-05-28 3:59PM EDT | 5,195.00 | 14.25 | 22.60 | 23.00 | 0.00 | - | 1 | 17 | 15.01% |
| SPXW240612P05200000 | 2024-05-28 2:52PM EDT | 5,200.00 | 21.01 | 23.60 | 24.00 | 0.00 | - | 131 | 1,102 | 14.93% |
| SPXW240612P05205000 | 2024-05-28 2:41PM EDT | 5,205.00 | 21.10 | 24.60 | 25.10 | 0.00 | - | 8 | 68 | 14.87% |
| SPXW240612P05210000 | 2024-05-28 1:19PM EDT | 5,210.00 | 16.85 | 25.70 | 26.20 | 0.00 | - | 30 | 80 | 14.79% |
| SPXW240612P05215000 | 2024-05-28 2:51PM EDT | 5,215.00 | 23.94 | 26.90 | 27.30 | 0.00 | - | 25 | 53 | 14.71% |
| SPXW240612P05220000 | 2024-05-28 3:19PM EDT | 5,220.00 | 21.90 | 28.00 | 28.50 | 0.00 | - | 14 | 45 | 14.64% |
| SPXW240612P05225000 | 2024-05-28 12:07PM EDT | 5,225.00 | 19.25 | 29.30 | 29.70 | 0.00 | - | 12 | 883 | 14.56% |
| SPXW240612P05230000 | 2024-05-24 3:06PM EDT | 5,230.00 | 23.08 | 30.60 | 31.30 | 0.00 | - | 1 | 71 | 14.57% |
| SPXW240612P05235000 | 2024-05-28 8:47AM EDT | 5,235.00 | 20.80 | 32.00 | 32.50 | 0.00 | - | 12 | 32 | 14.46% |
| SPXW240612P05240000 | 2024-05-28 3:19PM EDT | 5,240.00 | 26.30 | 33.40 | 33.90 | 0.00 | - | 9 | 79 | 14.39% |
| SPXW240612P05245000 | 2024-05-28 2:35PM EDT | 5,245.00 | 31.10 | 35.00 | 35.50 | 0.00 | - | 27 | 50 | 14.36% |
| SPXW240612P05250000 | 2024-05-28 3:01PM EDT | 5,250.00 | 29.03 | 36.30 | 36.80 | 0.00 | - | 5 | 982 | 14.24% |
| SPXW240612P05255000 | 2024-05-29 5:47AM EDT | 5,255.00 | 39.05 | 38.30 | 38.70 | +10.48 | +36.68% | 6 | 65 | 14.25% |
| SPXW240612P05260000 | 2024-05-28 3:59PM EDT | 5,260.00 | 28.08 | 40.00 | 40.40 | 0.00 | - | 61 | 63 | 14.20% |
| SPXW240612P05265000 | 2024-05-28 4:00PM EDT | 5,265.00 | 26.12 | 41.60 | 42.10 | 0.00 | - | 26 | 56 | 14.14% |
| SPXW240612P05270000 | 2024-05-28 3:05PM EDT | 5,270.00 | 35.47 | 43.60 | 44.10 | 0.00 | - | 41 | 122 | 14.13% |
| SPXW240612P05275000 | 2024-05-29 6:41AM EDT | 5,275.00 | 45.70 | 45.40 | 45.90 | +14.60 | +46.95% | 4 | 1,174 | 14.06% |
| SPXW240612P05280000 | 2024-05-28 11:36AM EDT | 5,280.00 | 33.23 | 47.50 | 48.00 | 0.00 | - | 3 | 80 | 14.05% |
| SPXW240612P05285000 | 2024-05-29 12:26AM EDT | 5,285.00 | 41.52 | 49.50 | 50.00 | +6.92 | +20.00% | 2 | 67 | 14.00% |
| SPXW240612P05290000 | 2024-05-29 12:26AM EDT | 5,290.00 | 43.50 | 51.80 | 52.30 | +3.40 | +8.48% | 2 | 65 | 14.00% |
| SPXW240612P05295000 | 2024-05-28 3:59PM EDT | 5,295.00 | 39.51 | 53.90 | 54.40 | 0.00 | - | 29 | 51 | 13.94% |
| SPXW240612P05300000 | 2024-05-28 3:51PM EDT | 5,300.00 | 44.10 | 56.50 | 57.00 | 0.00 | - | 15 | 1,124 | 13.99% |
| SPXW240612P05305000 | 2024-05-28 3:42PM EDT | 5,305.00 | 46.97 | 58.70 | 59.20 | 0.00 | - | 30 | 26 | 13.92% |
| SPXW240612P05310000 | 2024-05-28 3:59PM EDT | 5,310.00 | 42.90 | 61.30 | 61.80 | 0.00 | - | 161 | 155 | 13.93% |
| SPXW240612P05315000 | 2024-05-28 2:36PM EDT | 5,315.00 | 59.70 | 63.70 | 64.60 | 0.00 | - | 17 | 37 | 13.98% |
| SPXW240612P05320000 | 2024-05-28 4:00PM EDT | 5,320.00 | 45.20 | 66.60 | 67.10 | 0.00 | - | 58 | 167 | 13.93% |
| SPXW240612P05325000 | 2024-05-28 3:45PM EDT | 5,325.00 | 56.40 | 69.60 | 70.10 | 0.00 | - | 37 | 461 | 13.99% |
| SPXW240612P05330000 | 2024-05-28 2:36PM EDT | 5,330.00 | 67.90 | 72.60 | 73.10 | 0.00 | - | 21 | 22 | 14.04% |
| SPXW240612P05335000 | 2024-05-28 2:16PM EDT | 5,335.00 | 59.78 | 75.30 | 76.00 | 0.00 | - | 3 | 17 | 14.05% |
| SPXW240612P05340000 | 2024-05-28 10:36AM EDT | 5,340.00 | 60.40 | 78.60 | 79.10 | 0.00 | - | 7 | 34 | 14.08% |
| SPXW240612P05345000 | 2024-05-28 1:03PM EDT | 5,345.00 | 63.50 | 81.50 | 82.50 | 0.00 | - | 6 | 28 | 14.18% |
| SPXW240612P05350000 | 2024-05-28 3:35PM EDT | 5,350.00 | 68.60 | 84.50 | 86.10 | 0.00 | - | 22 | 735 | 14.31% |
| SPXW240612P05355000 | 2024-05-28 3:46PM EDT | 5,355.00 | 73.10 | 88.00 | 89.80 | 0.00 | - | 11 | 19 | 14.45% |
| SPXW240612P05360000 | 2024-05-28 11:02AM EDT | 5,360.00 | 71.50 | 91.10 | 93.00 | 0.00 | - | 3 | 15 | 14.46% |
| SPXW240612P05365000 | 2024-05-28 1:03PM EDT | 5,365.00 | 75.90 | 94.70 | 96.60 | 0.00 | - | 3 | 20 | 14.55% |
| SPXW240612P05370000 | 2024-05-28 10:43AM EDT | 5,370.00 | 76.80 | 97.60 | 100.70 | 0.00 | - | 1 | 1 | 14.75% |
| SPXW240612P05375000 | 2024-05-28 10:02AM EDT | 5,375.00 | 82.00 | 101.30 | 104.40 | 0.00 | - | 10 | 6 | 14.85% |
| SPXW240612P05380000 | 2024-05-23 9:35AM EDT | 5,380.00 | 70.90 | 105.10 | 108.70 | 0.00 | - | - | 15 | 15.08% |
| SPXW240612P05385000 | 2024-05-24 10:35AM EDT | 5,385.00 | 95.90 | 108.50 | 112.80 | 0.00 | - | 10 | 10 | 15.26% |
| SPXW240612P05395000 | 2024-05-28 12:03PM EDT | 5,395.00 | 90.00 | 116.60 | 121.10 | 0.00 | - | 10 | 0 | 15.60% |
| SPXW240612P05400000 | 2024-05-28 12:37PM EDT | 5,400.00 | 94.40 | 120.60 | 124.90 | 0.00 | - | 10 | 11 | 15.67% |
| SPXW240612P05425000 | 2024-05-23 9:45AM EDT | 5,425.00 | 104.30 | 142.10 | 146.10 | 0.00 | - | - | 4 | 16.46% |
| SPXW240612P05475000 | 2024-05-23 9:45AM EDT | 5,475.00 | 145.40 | 189.10 | 192.60 | 0.00 | - | - | 5 | 18.78% |
| SPXW240612P05500000 | 2024-05-22 2:42PM EDT | 5,500.00 | 200.10 | 211.50 | 218.30 | 0.00 | - | 1 | 1 | 20.59% |
| SPXW240612P06200000 | 2024-05-08 3:18PM EDT | 6,200.00 | 988.87 | 909.10 | 916.30 | 0.00 | - | - | 0 | 52.07% |
© 2024 Yahoo. All rights reserved.