S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor13 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240613C04550000 | 2024-05-23 3:15PM EDT | 4,550.00 | 720.16 | 732.60 | 739.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240613C05050000 | 2024-05-15 10:01AM EDT | 5,050.00 | 250.12 | 241.30 | 248.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240613C05060000 | 2024-05-20 2:11PM EDT | 5,060.00 | 271.02 | 230.50 | 238.00 | 0.00 | - | 20 | 11 | 0.00% |
| SPXW240613C05070000 | 2024-05-20 2:12PM EDT | 5,070.00 | 262.13 | 221.20 | 228.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240613C05075000 | 2024-05-20 2:10PM EDT | 5,075.00 | 256.12 | 216.50 | 224.00 | 0.00 | - | - | 44 | 0.00% |
| SPXW240613C05080000 | 2024-05-10 12:11PM EDT | 5,080.00 | 179.84 | 211.90 | 219.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240613C05090000 | 2024-05-20 2:33PM EDT | 5,090.00 | 247.06 | 204.00 | 208.70 | 0.00 | - | 90 | 92 | 0.00% |
| SPXW240613C05100000 | 2024-05-20 9:58AM EDT | 5,100.00 | 243.61 | 195.80 | 200.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240613C05125000 | 2024-05-23 1:37PM EDT | 5,125.00 | 190.51 | 173.20 | 177.70 | 0.00 | - | 4 | 112 | 0.00% |
| SPXW240613C05130000 | 2024-05-09 2:28PM EDT | 5,130.00 | 136.14 | 168.80 | 173.30 | 0.00 | - | 62 | 31 | 0.00% |
| SPXW240613C05140000 | 2024-05-09 2:30PM EDT | 5,140.00 | 129.45 | 160.00 | 164.40 | 0.00 | - | 6 | 3 | 0.00% |
| SPXW240613C05150000 | 2024-05-23 1:42PM EDT | 5,150.00 | 168.27 | 151.20 | 155.70 | 0.00 | - | 4 | 21 | 0.00% |
| SPXW240613C05160000 | 2024-05-09 1:30PM EDT | 5,160.00 | 115.52 | 142.60 | 147.10 | 0.00 | - | 2 | 1 | 7.26% |
| SPXW240613C05170000 | 2024-05-20 10:43AM EDT | 5,170.00 | 183.14 | 134.20 | 138.60 | 0.00 | - | - | 23 | 8.19% |
| SPXW240613C05175000 | 2024-05-23 9:44AM EDT | 5,175.00 | 174.59 | 130.00 | 134.50 | 0.00 | - | 4 | 4 | 8.54% |
| SPXW240613C05180000 | 2024-05-28 10:21AM EDT | 5,180.00 | 150.12 | 125.80 | 130.30 | 0.00 | - | 1 | 25 | 8.74% |
| SPXW240613C05185000 | 2024-05-23 9:44AM EDT | 5,185.00 | 165.66 | 121.70 | 126.20 | 0.00 | - | - | 4 | 8.94% |
| SPXW240613C05190000 | 2024-05-28 10:21AM EDT | 5,190.00 | 141.37 | 117.70 | 122.10 | 0.00 | - | 1 | 12 | 9.08% |
| SPXW240613C05200000 | 2024-05-23 1:42PM EDT | 5,200.00 | 125.74 | 109.60 | 114.10 | 0.00 | - | 4 | 23 | 9.34% |
| SPXW240613C05210000 | 2024-05-14 2:57PM EDT | 5,210.00 | 101.39 | 102.40 | 105.60 | 0.00 | - | 3 | 3 | 9.29% |
| SPXW240613C05220000 | 2024-05-23 12:47PM EDT | 5,220.00 | 122.80 | 94.80 | 97.90 | 0.00 | - | 1 | 6 | 9.42% |
| SPXW240613C05225000 | 2024-05-15 2:43PM EDT | 5,225.00 | 124.18 | 91.10 | 94.20 | 0.00 | - | 80 | 41 | 9.49% |
| SPXW240613C05230000 | 2024-05-24 1:51PM EDT | 5,230.00 | 107.79 | 88.70 | 89.30 | 0.00 | - | 4 | 52 | 9.18% |
| SPXW240613C05235000 | 2024-05-24 1:51PM EDT | 5,235.00 | 103.79 | 85.30 | 85.90 | 0.00 | - | 4 | 2 | 9.30% |
| SPXW240613C05240000 | 2024-05-24 1:46PM EDT | 5,240.00 | 99.08 | 81.70 | 82.30 | 0.00 | - | 2 | 2 | 9.33% |
| SPXW240613C05245000 | 2024-05-27 10:51PM EDT | 5,245.00 | 99.57 | 78.20 | 78.80 | 0.00 | - | 1 | 47 | 9.37% |
| SPXW240613C05250000 | 2024-05-27 10:51PM EDT | 5,250.00 | 95.77 | 74.50 | 75.10 | 0.00 | - | 1 | 47 | 9.33% |
| SPXW240613C05255000 | 2024-05-28 2:38PM EDT | 5,255.00 | 74.20 | 71.20 | 71.80 | 0.00 | - | 1 | 4 | 9.38% |
| SPXW240613C05260000 | 2024-05-28 11:52AM EDT | 5,260.00 | 87.40 | 67.60 | 68.20 | 0.00 | - | 11 | 15 | 9.32% |
| SPXW240613C05265000 | 2024-05-28 1:31PM EDT | 5,265.00 | 80.40 | 64.60 | 65.10 | 0.00 | - | 13 | 16 | 9.37% |
| SPXW240613C05270000 | 2024-05-28 1:31PM EDT | 5,270.00 | 76.90 | 61.20 | 61.80 | 0.00 | - | 4 | 9 | 9.35% |
| SPXW240613C05275000 | 2024-05-24 10:04AM EDT | 5,275.00 | 65.52 | 58.60 | 59.10 | 0.00 | - | 1 | 68 | 9.45% |
| SPXW240613C05280000 | 2024-05-23 1:31PM EDT | 5,280.00 | 72.40 | 55.30 | 55.90 | 0.00 | - | 19 | 8 | 9.40% |
| SPXW240613C05285000 | 2024-05-24 12:52PM EDT | 5,285.00 | 68.03 | 52.40 | 53.00 | 0.00 | - | 2 | 4 | 9.41% |
| SPXW240613C05290000 | 2024-05-28 3:34PM EDT | 5,290.00 | 60.40 | 49.70 | 50.20 | 0.00 | - | 3 | 60 | 9.42% |
| SPXW240613C05295000 | 2024-05-22 12:48PM EDT | 5,295.00 | 77.70 | 46.90 | 47.50 | 0.00 | - | - | 1 | 9.43% |
| SPXW240613C05300000 | 2024-05-28 3:33PM EDT | 5,300.00 | 53.12 | 44.40 | 44.90 | 0.00 | - | 13 | 131 | 9.44% |
| SPXW240613C05305000 | 2024-05-28 10:09AM EDT | 5,305.00 | 55.50 | 41.80 | 42.30 | 0.00 | - | 14 | 26 | 9.42% |
| SPXW240613C05310000 | 2024-05-28 4:02PM EDT | 5,310.00 | 53.00 | 39.20 | 39.70 | 0.00 | - | 22 | 125 | 9.39% |
| SPXW240613C05315000 | 2024-05-28 3:42PM EDT | 5,315.00 | 44.35 | 36.70 | 37.20 | 0.00 | - | 48 | 35 | 9.36% |
| SPXW240613C05320000 | 2024-05-28 3:36PM EDT | 5,320.00 | 42.01 | 34.40 | 34.90 | 0.00 | - | 160 | 615 | 9.35% |
| SPXW240613C05325000 | 2024-05-28 2:45PM EDT | 5,325.00 | 35.00 | 32.30 | 32.80 | 0.00 | - | 2 | 329 | 9.37% |
| SPXW240613C05330000 | 2024-05-28 3:17PM EDT | 5,330.00 | 35.10 | 30.10 | 30.60 | 0.00 | - | 20 | 76 | 9.34% |
| SPXW240613C05335000 | 2024-05-28 3:17PM EDT | 5,335.00 | 32.85 | 28.10 | 28.50 | 0.00 | - | 28 | 43 | 9.31% |
| SPXW240613C05340000 | 2024-05-24 11:11AM EDT | 5,340.00 | 39.20 | 26.20 | 26.70 | 0.00 | - | 2 | 38 | 9.33% |
| SPXW240613C05345000 | 2024-05-24 11:07AM EDT | 5,345.00 | 35.40 | 24.20 | 24.70 | 0.00 | - | 5 | 24 | 9.28% |
| SPXW240613C05350000 | 2024-05-28 9:37AM EDT | 5,350.00 | 33.00 | 22.40 | 22.90 | 0.00 | - | 1 | 24 | 9.26% |
| SPXW240613C05360000 | 2024-05-28 9:36AM EDT | 5,360.00 | 29.60 | 19.20 | 19.60 | 0.00 | - | 1 | 44 | 9.22% |
| SPXW240613C05365000 | 2024-05-28 2:53PM EDT | 5,365.00 | 20.00 | 17.60 | 18.00 | 0.00 | - | 8 | 12 | 9.18% |
| SPXW240613C05370000 | 2024-05-28 10:40AM EDT | 5,370.00 | 23.00 | 16.40 | 16.80 | 0.00 | - | 20 | 42 | 9.22% |
| SPXW240613C05375000 | 2024-05-28 10:22AM EDT | 5,375.00 | 22.00 | 14.90 | 15.40 | 0.00 | - | 1 | 55 | 9.18% |
| SPXW240613C05380000 | 2024-05-28 3:11PM EDT | 5,380.00 | 16.76 | 13.70 | 14.10 | 0.00 | - | 28 | 30 | 9.16% |
| SPXW240613C05385000 | 2024-05-28 1:48PM EDT | 5,385.00 | 17.70 | 12.60 | 13.00 | 0.00 | - | 1 | 190 | 9.16% |
| SPXW240613C05390000 | 2024-05-27 4:38AM EDT | 5,390.00 | 16.40 | 11.50 | 11.90 | 0.00 | - | 1 | 28 | 9.15% |
| SPXW240613C05395000 | 2024-05-28 1:51PM EDT | 5,395.00 | 14.08 | 10.50 | 10.90 | 0.00 | - | 12 | 14 | 9.14% |
| SPXW240613C05400000 | 2024-05-28 3:10PM EDT | 5,400.00 | 12.00 | 9.40 | 9.90 | 0.00 | - | 23 | 207 | 9.12% |
| SPXW240613C05420000 | 2024-05-23 7:11AM EDT | 5,420.00 | 21.37 | 6.40 | 6.70 | 0.00 | - | - | 1 | 9.06% |
| SPXW240613C05425000 | 2024-05-24 1:33PM EDT | 5,425.00 | 9.41 | 5.70 | 6.10 | 0.00 | - | 2 | 55 | 9.07% |
| SPXW240613C05430000 | 2024-05-28 11:55AM EDT | 5,430.00 | 8.80 | 5.20 | 5.50 | 0.00 | - | 132 | 140 | 9.05% |
| SPXW240613C05440000 | 2024-05-24 9:30AM EDT | 5,440.00 | 5.90 | 4.20 | 4.50 | 0.00 | - | 29 | 29 | 9.06% |
| SPXW240613C05450000 | 2024-05-29 5:50AM EDT | 5,450.00 | 3.40 | 3.30 | 3.60 | -2.90 | -46.03% | 1 | 397 | 9.03% |
| SPXW240613C05460000 | 2024-05-28 3:43PM EDT | 5,460.00 | 3.57 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 9.00% |
| SPXW240613C05475000 | 2024-05-23 2:27PM EDT | 5,475.00 | 2.81 | 1.90 | 2.10 | 0.00 | - | - | 6 | 9.06% |
| SPXW240613C05500000 | 2024-05-28 1:17PM EDT | 5,500.00 | 1.89 | 1.10 | 1.25 | 0.00 | - | 1 | 65 | 9.18% |
| SPXW240613C05525000 | 2024-05-28 3:23PM EDT | 5,525.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 9.43% |
| SPXW240613C05550000 | 2024-05-28 3:43PM EDT | 5,550.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 21 | 9.78% |
| SPXW240613C05600000 | 2024-05-23 10:25AM EDT | 5,600.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 16 | 10.98% |
| SPXW240613C05700000 | 2024-05-23 9:45AM EDT | 5,700.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 5 | 13.60% |
| SPXW240613C05800000 | 2024-05-23 10:01AM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 15.80% |
| SPXW240613C05900000 | 2024-05-20 10:51AM EDT | 5,900.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 66 | 17.97% |
Putsfor13 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240613P02600000 | 2024-05-23 9:58AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 98.24% |
| SPXW240613P02800000 | 2024-05-23 2:42PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 88.48% |
| SPXW240613P03000000 | 2024-05-23 2:22PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.30% |
| SPXW240613P03200000 | 2024-05-24 4:14PM EDT | 3,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 72.85% |
| SPXW240613P03400000 | 2024-05-14 10:37AM EDT | 3,400.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 12 | 66.02% |
| SPXW240613P03600000 | 2024-05-28 3:44PM EDT | 3,600.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 34 | 59.91% |
| SPXW240613P03800000 | 2024-05-27 9:04AM EDT | 3,800.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 62 | 53.91% |
| SPXW240613P03900000 | 2024-05-24 3:04PM EDT | 3,900.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 2,400 | 4,502 | 50.95% |
| SPXW240613P04000000 | 2024-05-27 9:04AM EDT | 4,000.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 48.78% |
| SPXW240613P04100000 | 2024-05-14 11:27AM EDT | 4,100.00 | 0.97 | 0.35 | 0.50 | 0.00 | - | - | 4 | 45.89% |
| SPXW240613P04150000 | 2024-05-23 11:38AM EDT | 4,150.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 103 | 44.36% |
| SPXW240613P04200000 | 2024-05-24 3:16PM EDT | 4,200.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 237 | 42.79% |
| SPXW240613P04250000 | 2024-05-23 3:17PM EDT | 4,250.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 41.17% |
| SPXW240613P04300000 | 2024-05-23 11:44AM EDT | 4,300.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 12 | 13 | 39.54% |
| SPXW240613P04350000 | 2024-05-16 1:02PM EDT | 4,350.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 768 | 38.16% |
| SPXW240613P04400000 | 2024-05-16 10:24AM EDT | 4,400.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | - | 46 | 36.68% |
| SPXW240613P04450000 | 2024-05-24 3:16PM EDT | 4,450.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 5 | 22 | 34.94% |
| SPXW240613P04500000 | 2024-05-24 3:38PM EDT | 4,500.00 | 0.91 | 0.95 | 1.10 | 0.00 | - | 61 | 81 | 33.56% |
| SPXW240613P04550000 | 2024-05-28 3:11PM EDT | 4,550.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 2 | 30 | 31.92% |
| SPXW240613P04600000 | 2024-05-20 9:59PM EDT | 4,600.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 33 | 30.53% |
| SPXW240613P04650000 | 2024-05-17 2:22PM EDT | 4,650.00 | 1.77 | 1.40 | 1.55 | 0.00 | - | 4 | 6 | 28.90% |
| SPXW240613P04700000 | 2024-05-24 3:45PM EDT | 4,700.00 | 1.45 | 1.65 | 1.80 | 0.00 | - | 6 | 21 | 27.44% |
| SPXW240613P04750000 | 2024-05-28 3:09PM EDT | 4,750.00 | 1.65 | 1.95 | 2.10 | 0.00 | - | 2 | 84 | 25.97% |
| SPXW240613P04800000 | 2024-05-24 3:51PM EDT | 4,800.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 5 | 69 | 24.53% |
| SPXW240613P04825000 | 2024-05-28 12:10PM EDT | 4,825.00 | 1.90 | 2.60 | 2.75 | 0.00 | - | 2 | 2 | 23.82% |
| SPXW240613P04850000 | 2024-05-28 12:09PM EDT | 4,850.00 | 2.10 | 2.85 | 3.00 | 0.00 | - | 13 | 420 | 23.07% |
| SPXW240613P04875000 | 2024-05-28 2:21PM EDT | 4,875.00 | 2.48 | 3.20 | 3.40 | 0.00 | - | 483 | 483 | 22.46% |
| SPXW240613P04900000 | 2024-05-28 3:49PM EDT | 4,900.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 21 | 235 | 21.78% |
| SPXW240613P04925000 | 2024-05-28 3:34PM EDT | 4,925.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 7 | 8 | 21.04% |
| SPXW240613P04950000 | 2024-05-28 12:03PM EDT | 4,950.00 | 3.20 | 4.50 | 4.80 | 0.00 | - | 3 | 73 | 20.42% |
| SPXW240613P04960000 | 2024-05-28 10:35AM EDT | 4,960.00 | 3.62 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 20.11% |
| SPXW240613P04975000 | 2024-05-28 3:22PM EDT | 4,975.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | 37 | 242 | 19.71% |
| SPXW240613P04990000 | 2024-05-28 3:34PM EDT | 4,990.00 | 4.40 | 5.60 | 5.90 | 0.00 | - | 6 | 6 | 19.36% |
| SPXW240613P05000000 | 2024-05-28 3:47PM EDT | 5,000.00 | 4.60 | 6.00 | 6.20 | 0.00 | - | 6 | 70 | 19.08% |
| SPXW240613P05010000 | 2024-05-24 3:45PM EDT | 5,010.00 | 4.80 | 6.40 | 6.60 | 0.00 | - | 2 | 6 | 18.85% |
| SPXW240613P05020000 | 2024-05-28 3:43PM EDT | 5,020.00 | 5.23 | 6.70 | 7.00 | 0.00 | - | 12 | 111 | 18.60% |
| SPXW240613P05025000 | 2024-05-24 10:00AM EDT | 5,025.00 | 6.28 | 7.00 | 7.30 | 0.00 | - | 10 | 53 | 18.53% |
| SPXW240613P05030000 | 2024-05-24 10:00AM EDT | 5,030.00 | 6.48 | 7.20 | 7.40 | 0.00 | - | 10 | 12 | 18.33% |
| SPXW240613P05040000 | 2024-05-28 3:13PM EDT | 5,040.00 | 6.20 | 7.70 | 8.00 | 0.00 | - | 2 | 6 | 18.17% |
| SPXW240613P05050000 | 2024-05-28 3:47PM EDT | 5,050.00 | 6.10 | 8.10 | 8.40 | 0.00 | - | 16 | 238 | 17.86% |
| SPXW240613P05060000 | 2024-05-14 3:10PM EDT | 5,060.00 | 17.99 | 8.70 | 9.00 | 0.00 | - | 14 | 5 | 17.65% |
| SPXW240613P05065000 | 2024-05-28 3:13PM EDT | 5,065.00 | 7.20 | 9.00 | 9.30 | 0.00 | - | 2 | 2 | 17.53% |
| SPXW240613P05070000 | 2024-05-22 10:59AM EDT | 5,070.00 | 6.57 | 9.30 | 9.60 | 0.00 | - | 1 | 7 | 17.41% |
| SPXW240613P05075000 | 2024-05-28 3:58PM EDT | 5,075.00 | 6.90 | 9.70 | 10.00 | 0.00 | - | 3 | 13 | 17.34% |
| SPXW240613P05080000 | 2024-05-29 4:28AM EDT | 5,080.00 | 9.91 | 9.90 | 10.30 | -0.33 | -3.22% | 1 | 4 | 17.20% |
| SPXW240613P05090000 | 2024-05-24 12:22PM EDT | 5,090.00 | 7.70 | 10.70 | 11.00 | 0.00 | - | 5 | 21 | 16.97% |
| SPXW240613P05100000 | 2024-05-28 1:15PM EDT | 5,100.00 | 7.75 | 11.60 | 12.00 | 0.00 | - | 1 | 338 | 16.83% |
| SPXW240613P05110000 | 2024-05-28 1:30PM EDT | 5,110.00 | 8.60 | 12.30 | 12.70 | 0.00 | - | 1 | 29 | 16.55% |
| SPXW240613P05120000 | 2024-05-15 11:35AM EDT | 5,120.00 | 16.33 | 13.30 | 13.60 | 0.00 | - | - | 2 | 16.31% |
| SPXW240613P05125000 | 2024-05-28 1:31PM EDT | 5,125.00 | 9.40 | 13.80 | 14.10 | 0.00 | - | 3 | 23 | 16.21% |
| SPXW240613P05130000 | 2024-05-28 10:36AM EDT | 5,130.00 | 10.10 | 14.30 | 14.60 | 0.00 | - | 2 | 10 | 16.09% |
| SPXW240613P05140000 | 2024-05-28 1:30PM EDT | 5,140.00 | 10.70 | 15.50 | 15.80 | 0.00 | - | 4 | 155 | 15.91% |
| SPXW240613P05145000 | 2024-05-28 9:47AM EDT | 5,145.00 | 11.20 | 16.10 | 16.50 | 0.00 | - | 20 | 23 | 15.85% |
| SPXW240613P05150000 | 2024-05-29 4:28AM EDT | 5,150.00 | 16.34 | 16.70 | 17.10 | +1.49 | +10.03% | 1 | 285 | 15.74% |
| SPXW240613P05155000 | 2024-05-28 1:31PM EDT | 5,155.00 | 11.85 | 17.40 | 17.70 | 0.00 | - | 3 | 3 | 15.62% |
| SPXW240613P05160000 | 2024-05-23 3:44PM EDT | 5,160.00 | 20.71 | 18.10 | 18.40 | 0.00 | - | - | 22 | 15.52% |
| SPXW240613P05165000 | 2024-05-28 10:45AM EDT | 5,165.00 | 12.85 | 18.80 | 19.20 | 0.00 | - | 1 | 6 | 15.45% |
| SPXW240613P05170000 | 2024-05-28 3:54PM EDT | 5,170.00 | 14.05 | 19.70 | 20.10 | 0.00 | - | 1 | 26 | 15.40% |
| SPXW240613P05175000 | 2024-05-28 3:58PM EDT | 5,175.00 | 14.60 | 20.30 | 20.70 | 0.00 | - | 5 | 106 | 15.25% |
| SPXW240613P05180000 | 2024-05-28 1:50PM EDT | 5,180.00 | 15.54 | 21.20 | 21.70 | 0.00 | - | 2 | 84 | 15.21% |
| SPXW240613P05185000 | 2024-05-28 3:51PM EDT | 5,185.00 | 16.68 | 22.10 | 22.60 | 0.00 | - | 1 | 5 | 15.13% |
| SPXW240613P05190000 | 2024-05-28 2:00PM EDT | 5,190.00 | 17.67 | 22.90 | 23.40 | 0.00 | - | 19 | 26 | 15.01% |
| SPXW240613P05195000 | 2024-05-28 10:42AM EDT | 5,195.00 | 16.83 | 24.00 | 24.50 | 0.00 | - | 8 | 10 | 14.96% |
| SPXW240613P05200000 | 2024-05-28 3:53PM EDT | 5,200.00 | 18.20 | 24.90 | 25.30 | 0.00 | - | 37 | 1,053 | 14.82% |
| SPXW240613P05210000 | 2024-05-28 1:50PM EDT | 5,210.00 | 20.03 | 27.10 | 27.60 | 0.00 | - | 1 | 110 | 14.71% |
| SPXW240613P05215000 | 2024-05-28 9:57AM EDT | 5,215.00 | 20.80 | 28.60 | 29.10 | 0.00 | - | 1 | 1 | 14.72% |
| SPXW240613P05220000 | 2024-05-28 11:34AM EDT | 5,220.00 | 20.34 | 29.30 | 29.80 | 0.00 | - | 1 | 11 | 14.52% |
| SPXW240613P05225000 | 2024-05-28 4:14PM EDT | 5,225.00 | 21.16 | 30.60 | 31.10 | 0.00 | - | 81 | 93 | 14.46% |
| SPXW240613P05230000 | 2024-05-28 2:30PM EDT | 5,230.00 | 26.40 | 31.90 | 32.40 | 0.00 | - | 2 | 36 | 14.39% |
| SPXW240613P05235000 | 2024-05-28 10:52AM EDT | 5,235.00 | 22.77 | 33.40 | 34.00 | 0.00 | - | 11 | 11 | 14.38% |
| SPXW240613P05240000 | 2024-05-28 3:11PM EDT | 5,240.00 | 28.37 | 35.00 | 35.50 | 0.00 | - | 14 | 88 | 14.33% |
| SPXW240613P05245000 | 2024-05-24 2:26PM EDT | 5,245.00 | 26.40 | 36.20 | 36.80 | 0.00 | - | 2 | 9 | 14.22% |
| SPXW240613P05250000 | 2024-05-29 4:54AM EDT | 5,250.00 | 36.85 | 37.70 | 38.20 | +11.67 | +46.35% | 6 | 61 | 14.12% |
| SPXW240613P05255000 | 2024-05-28 3:17PM EDT | 5,255.00 | 32.75 | 39.60 | 40.20 | 0.00 | - | 24 | 21 | 14.16% |
| SPXW240613P05260000 | 2024-05-28 3:17PM EDT | 5,260.00 | 34.20 | 41.10 | 41.60 | 0.00 | - | 21 | 98 | 14.03% |
| SPXW240613P05265000 | 2024-05-24 12:39PM EDT | 5,265.00 | 31.70 | 43.10 | 43.60 | 0.00 | - | 25 | 28 | 14.04% |
| SPXW240613P05270000 | 2024-05-22 1:04PM EDT | 5,270.00 | 31.53 | 44.50 | 45.10 | 0.00 | - | 2 | 107 | 13.91% |
| SPXW240613P05275000 | 2024-05-26 8:37PM EDT | 5,275.00 | 36.00 | 46.50 | 47.10 | 0.00 | - | 2 | 81 | 13.89% |
| SPXW240613P05280000 | 2024-05-28 2:03PM EDT | 5,280.00 | 39.10 | 48.50 | 49.10 | 0.00 | - | 6 | 55 | 13.86% |
| SPXW240613P05285000 | 2024-05-28 4:00PM EDT | 5,285.00 | 33.90 | 50.60 | 51.20 | 0.00 | - | 21 | 23 | 13.83% |
| SPXW240613P05290000 | 2024-05-28 4:00PM EDT | 5,290.00 | 35.50 | 52.70 | 53.30 | 0.00 | - | 21 | 43 | 13.78% |
| SPXW240613P05295000 | 2024-05-28 2:40PM EDT | 5,295.00 | 50.30 | 54.80 | 55.40 | 0.00 | - | 4 | 14 | 13.73% |
| SPXW240613P05300000 | 2024-05-28 3:42PM EDT | 5,300.00 | 46.27 | 57.60 | 58.20 | 0.00 | - | 47 | 98 | 13.81% |
| SPXW240613P05305000 | 2024-05-28 1:03PM EDT | 5,305.00 | 46.71 | 59.70 | 60.30 | 0.00 | - | 4 | 60 | 13.73% |
| SPXW240613P05310000 | 2024-05-28 2:33PM EDT | 5,310.00 | 58.04 | 62.30 | 62.90 | 0.00 | - | 2 | 66 | 13.74% |
| SPXW240613P05315000 | 2024-05-28 3:36PM EDT | 5,315.00 | 52.19 | 64.90 | 65.50 | 0.00 | - | 364 | 462 | 13.74% |
| SPXW240613P05320000 | 2024-05-28 10:53AM EDT | 5,320.00 | 48.95 | 67.20 | 67.80 | 0.00 | - | 50 | 334 | 13.65% |
| SPXW240613P05325000 | 2024-05-28 11:11AM EDT | 5,325.00 | 52.84 | 70.30 | 70.90 | 0.00 | - | 13 | 15 | 13.73% |
| SPXW240613P05330000 | 2024-05-27 11:26AM EDT | 5,330.00 | 52.00 | 73.00 | 73.60 | 0.00 | - | 23 | 70 | 13.71% |
| SPXW240613P05335000 | 2024-05-28 11:14AM EDT | 5,335.00 | 56.99 | 76.30 | 76.90 | 0.00 | - | 28 | 44 | 13.81% |
| SPXW240613P05340000 | 2024-05-28 11:44AM EDT | 5,340.00 | 58.30 | 79.10 | 79.70 | 0.00 | - | 10 | 33 | 13.77% |
| SPXW240613P05345000 | 2024-05-28 10:00AM EDT | 5,345.00 | 64.80 | 82.30 | 82.90 | 0.00 | - | 4 | 4 | 13.82% |
| SPXW240613P05350000 | 2024-05-17 12:44PM EDT | 5,350.00 | 80.02 | 85.30 | 86.10 | 0.00 | - | 1 | 2 | 13.86% |
| SPXW240613P05355000 | 2024-05-28 10:19AM EDT | 5,355.00 | 67.60 | 87.50 | 90.70 | 0.00 | - | 5 | 12 | 14.20% |
| SPXW240613P05360000 | 2024-05-22 12:59PM EDT | 5,360.00 | 67.60 | 90.90 | 94.10 | 0.00 | - | - | 1 | 14.26% |
| SPXW240613P05370000 | 2024-05-22 12:59PM EDT | 5,370.00 | 73.10 | 98.00 | 101.20 | 0.00 | - | - | 1 | 14.41% |
| SPXW240613P05375000 | 2024-05-23 2:24PM EDT | 5,375.00 | 114.55 | 101.60 | 104.80 | 0.00 | - | - | 9 | 14.47% |
| SPXW240613P05380000 | 2024-05-23 2:24PM EDT | 5,380.00 | 118.35 | 104.70 | 108.60 | 0.00 | - | - | 2 | 14.58% |
| SPXW240613P05385000 | 2024-05-28 9:34AM EDT | 5,385.00 | 81.70 | 108.50 | 112.90 | 0.00 | - | 4 | 4 | 14.80% |
| SPXW240613P05390000 | 2024-05-17 3:16PM EDT | 5,390.00 | 99.00 | 112.40 | 116.80 | 0.00 | - | 2 | 1 | 14.91% |
| SPXW240613P05400000 | 2024-05-23 1:44PM EDT | 5,400.00 | 116.91 | 120.40 | 124.80 | 0.00 | - | 4 | 6 | 15.15% |
| SPXW240613P05450000 | 2024-05-23 2:44PM EDT | 5,450.00 | 176.67 | 163.80 | 168.30 | 0.00 | - | 5 | 6 | 16.81% |
| SPXW240613P05475000 | 2024-05-23 2:44PM EDT | 5,475.00 | 199.87 | 188.30 | 192.50 | 0.00 | - | - | 1 | 18.15% |
© 2024 Yahoo. All rights reserved.