S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C03950000 | 2024-05-16 10:07AM EDT | 3,950.00 | 1,371.93 | 1,329.60 | 1,336.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04000000 | 2024-05-17 10:38AM EDT | 4,000.00 | 1,314.64 | 1,279.80 | 1,287.00 | 0.00 | - | 4,661 | 5,181 | 0.00% |
| SPXW240614C04300000 | 2024-05-17 10:17AM EDT | 4,300.00 | 1,009.65 | 980.90 | 988.10 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240614C04400000 | 2024-05-24 2:02PM EDT | 4,400.00 | 917.32 | 881.40 | 888.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 4,500.00 | 537.64 | 849.40 | 856.70 | 0.00 | - | - | 0 | 68.02% |
| SPXW240614C04540000 | 2024-05-24 12:24PM EDT | 4,540.00 | 777.87 | 742.10 | 749.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 4,550.00 | 683.58 | 732.10 | 739.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04640000 | 2024-05-22 3:42PM EDT | 4,640.00 | 676.19 | 642.80 | 650.10 | 0.00 | - | 10 | 30 | 0.00% |
| SPXW240614C04650000 | 2024-05-22 3:42PM EDT | 4,650.00 | 666.36 | 632.90 | 640.20 | 0.00 | - | - | 10 | 0.00% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 4,660.00 | 561.92 | 623.00 | 630.30 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240614C04690000 | 2024-04-30 1:00PM EDT | 4,690.00 | 415.58 | 593.20 | 600.50 | 0.00 | - | - | 6 | 0.00% |
| SPXW240614C04700000 | 2024-05-13 12:27PM EDT | 4,700.00 | 545.69 | 583.30 | 590.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 4,720.00 | 385.51 | 563.50 | 570.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 4,750.00 | 343.92 | 601.00 | 608.30 | 0.00 | - | - | 0 | 52.18% |
| SPXW240614C04760000 | 2024-04-30 12:51PM EDT | 4,760.00 | 351.22 | 523.90 | 531.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 4,770.00 | 342.58 | 514.00 | 521.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240614C04775000 | 2024-05-17 1:56PM EDT | 4,775.00 | 541.11 | 509.10 | 516.40 | 0.00 | - | 100 | 101 | 0.00% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 4,800.00 | 448.99 | 487.30 | 489.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C04825000 | 2024-05-23 11:05AM EDT | 4,825.00 | 492.60 | 462.70 | 464.50 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240614C04850000 | 2024-05-24 1:24PM EDT | 4,850.00 | 468.80 | 438.10 | 439.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240614C04860000 | 2024-05-07 11:49AM EDT | 4,860.00 | 366.13 | 427.90 | 429.70 | 0.00 | - | 74 | 42 | 0.00% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 4,870.00 | 356.43 | 418.30 | 420.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240614C04875000 | 2024-05-28 3:58PM EDT | 4,875.00 | 438.80 | 413.20 | 414.80 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 4,880.00 | 235.39 | 426.40 | 448.50 | 0.00 | - | - | 4 | 33.48% |
| SPXW240614C04890000 | 2024-05-24 1:36PM EDT | 4,890.00 | 428.20 | 398.70 | 400.80 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240614C04895000 | 2024-05-23 12:11PM EDT | 4,895.00 | 435.10 | 393.80 | 395.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04900000 | 2024-05-28 3:58PM EDT | 4,900.00 | 414.20 | 388.70 | 390.30 | 0.00 | - | 2 | 72 | 0.00% |
| SPXW240614C04905000 | 2024-05-08 12:46PM EDT | 4,905.00 | 310.72 | 384.00 | 386.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04910000 | 2024-05-17 10:18AM EDT | 4,910.00 | 406.34 | 378.90 | 380.70 | 0.00 | - | 1 | 8 | 0.00% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 4,920.00 | 183.89 | 407.80 | 414.20 | 0.00 | - | 6 | 3 | 33.47% |
| SPXW240614C04925000 | 2024-05-24 1:35PM EDT | 4,925.00 | 393.90 | 364.60 | 366.40 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240614C04930000 | 2024-05-15 3:52PM EDT | 4,930.00 | 397.58 | 359.60 | 361.70 | 0.00 | - | 3 | 111 | 0.00% |
| SPXW240614C04935000 | 2024-05-23 10:45AM EDT | 4,935.00 | 393.70 | 354.50 | 356.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 4,940.00 | 167.21 | 367.40 | 389.50 | 0.00 | - | 4 | 37 | 30.37% |
| SPXW240614C04950000 | 2024-05-17 3:58PM EDT | 4,950.00 | 372.42 | 340.30 | 342.10 | 0.00 | - | 105 | 172 | 0.00% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 4,960.00 | 208.66 | 347.80 | 369.90 | 0.00 | - | 46 | 120 | 29.33% |
| SPXW240614C04965000 | 2024-05-17 10:24AM EDT | 4,965.00 | 355.58 | 325.40 | 327.20 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240614C04970000 | 2024-05-17 10:24AM EDT | 4,970.00 | 350.81 | 320.80 | 322.90 | 0.00 | - | 10 | 75 | 0.00% |
| SPXW240614C04975000 | 2024-05-24 1:18PM EDT | 4,975.00 | 345.20 | 316.10 | 317.90 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240614C04980000 | 2024-05-28 11:49AM EDT | 4,980.00 | 344.18 | 311.00 | 312.70 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240614C04990000 | 2024-05-15 3:56PM EDT | 4,990.00 | 345.55 | 301.50 | 303.60 | 0.00 | - | 1 | 89 | 0.00% |
| SPXW240614C05000000 | 2024-05-28 11:07AM EDT | 5,000.00 | 320.40 | 292.10 | 293.80 | 0.00 | - | 1 | 5,295 | 0.00% |
| SPXW240614C05010000 | 2024-05-28 9:30AM EDT | 5,010.00 | 316.85 | 282.40 | 284.40 | 0.00 | - | 3 | 75 | 0.00% |
| SPXW240614C05020000 | 2024-05-28 2:45PM EDT | 5,020.00 | 282.22 | 272.80 | 274.90 | 0.00 | - | 5 | 116 | 0.00% |
| SPXW240614C05025000 | 2024-05-24 1:00PM EDT | 5,025.00 | 295.20 | 268.20 | 270.00 | 0.00 | - | 2 | 35 | 0.00% |
| SPXW240614C05030000 | 2024-05-24 10:02AM EDT | 5,030.00 | 275.50 | 263.30 | 265.40 | 0.00 | - | 1 | 97 | 0.00% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 5,040.00 | 208.82 | 253.90 | 255.90 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240614C05045000 | 2024-05-20 3:21PM EDT | 5,045.00 | 290.26 | 249.20 | 251.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C05050000 | 2024-05-24 1:00PM EDT | 5,050.00 | 271.14 | 244.40 | 245.90 | 0.00 | - | 2 | 126 | 0.00% |
| SPXW240614C05060000 | 2024-05-06 3:12PM EDT | 5,060.00 | 168.85 | 235.10 | 237.10 | 0.00 | - | 7 | 50 | 0.00% |
| SPXW240614C05070000 | 2024-05-28 10:58AM EDT | 5,070.00 | 256.42 | 225.80 | 227.80 | 0.00 | - | 1 | 150 | 0.00% |
| SPXW240614C05075000 | 2024-05-28 3:57PM EDT | 5,075.00 | 245.50 | 221.30 | 223.00 | 0.00 | - | 2 | 207 | 0.00% |
| SPXW240614C05080000 | 2024-05-20 9:35AM EDT | 5,080.00 | 256.60 | 216.50 | 218.60 | 0.00 | - | 1 | 119 | 0.00% |
| SPXW240614C05085000 | 2024-05-28 12:42PM EDT | 5,085.00 | 244.66 | 211.90 | 213.90 | 0.00 | - | 11 | 17 | 0.00% |
| SPXW240614C05090000 | 2024-05-28 2:22PM EDT | 5,090.00 | 225.74 | 207.30 | 209.40 | 0.00 | - | 1 | 72 | 0.00% |
| SPXW240614C05095000 | 2024-05-28 9:58AM EDT | 5,095.00 | 227.35 | 202.60 | 204.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPXW240614C05100000 | 2024-05-28 3:57PM EDT | 5,100.00 | 221.90 | 198.40 | 200.10 | 0.00 | - | 3 | 398 | 0.00% |
| SPXW240614C05105000 | 2024-05-22 1:10PM EDT | 5,105.00 | 240.34 | 193.70 | 195.70 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW240614C05110000 | 2024-05-28 10:58AM EDT | 5,110.00 | 218.62 | 189.00 | 190.70 | 0.00 | - | 1 | 117 | 0.00% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 5,115.00 | 138.52 | 184.60 | 186.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240614C05120000 | 2024-05-24 3:42PM EDT | 5,120.00 | 202.97 | 180.20 | 182.20 | 0.00 | - | 2 | 63 | 0.00% |
| SPXW240614C05125000 | 2024-05-23 2:23PM EDT | 5,125.00 | 172.22 | 175.90 | 177.60 | 0.00 | - | 1 | 162 | 0.00% |
| SPXW240614C05130000 | 2024-05-24 2:07PM EDT | 5,130.00 | 200.43 | 171.40 | 173.30 | 0.00 | - | 11 | 103 | 0.00% |
| SPXW240614C05135000 | 2024-05-24 2:29PM EDT | 5,135.00 | 191.68 | 167.00 | 168.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240614C05140000 | 2024-05-28 2:57PM EDT | 5,140.00 | 175.39 | 162.60 | 164.50 | 0.00 | - | 5 | 84 | 0.00% |
| SPXW240614C05145000 | 2024-05-09 3:53PM EDT | 5,145.00 | 132.01 | 158.30 | 160.20 | 0.00 | - | 74 | 37 | 0.00% |
| SPXW240614C05150000 | 2024-05-24 9:42AM EDT | 5,150.00 | 164.91 | 154.10 | 155.70 | 0.00 | - | 4 | 175 | 0.00% |
| SPXW240614C05155000 | 2024-05-22 2:12PM EDT | 5,155.00 | 178.00 | 149.70 | 151.60 | 0.00 | - | 1 | 42 | 6.51% |
| SPXW240614C05160000 | 2024-05-21 10:37AM EDT | 5,160.00 | 185.05 | 145.40 | 147.30 | 0.00 | - | 1 | 76 | 7.27% |
| SPXW240614C05165000 | 2024-05-23 2:23PM EDT | 5,165.00 | 138.37 | 141.00 | 142.70 | 0.00 | - | 1 | 22 | 7.45% |
| SPXW240614C05170000 | 2024-05-24 2:55PM EDT | 5,170.00 | 158.64 | 136.90 | 138.50 | 0.00 | - | 60 | 56 | 7.87% |
| SPXW240614C05175000 | 2024-05-28 10:13AM EDT | 5,175.00 | 156.20 | 132.70 | 134.20 | 0.00 | - | 7 | 175 | 8.10% |
| SPXW240614C05180000 | 2024-05-28 3:49PM EDT | 5,180.00 | 144.20 | 128.60 | 130.20 | 0.00 | - | 5 | 46 | 8.42% |
| SPXW240614C05185000 | 2024-05-16 1:05PM EDT | 5,185.00 | 168.99 | 124.80 | 126.30 | 0.00 | - | 1 | 33 | 8.72% |
| SPXW240614C05190000 | 2024-05-21 4:10AM EDT | 5,190.00 | 156.13 | 120.50 | 122.10 | 0.00 | - | 5 | 20 | 8.81% |
| SPXW240614C05195000 | 2024-05-28 2:57PM EDT | 5,195.00 | 127.58 | 116.60 | 118.20 | 0.00 | - | 5 | 16 | 8.99% |
| SPXW240614C05200000 | 2024-05-28 3:59PM EDT | 5,200.00 | 132.50 | 112.60 | 114.00 | 0.00 | - | 27 | 1,469 | 9.02% |
| SPXW240614C05205000 | 2024-05-08 4:11PM EDT | 5,205.00 | 78.10 | 108.90 | 110.30 | 0.00 | - | - | 7 | 9.20% |
| SPXW240614C05210000 | 2024-05-24 1:46PM EDT | 5,210.00 | 125.28 | 105.00 | 106.50 | 0.00 | - | 5 | 133 | 9.31% |
| SPXW240614C05215000 | 2024-05-24 11:49AM EDT | 5,215.00 | 120.73 | 101.00 | 102.50 | 0.00 | - | 1 | 27 | 9.33% |
| SPXW240614C05220000 | 2024-05-22 3:41PM EDT | 5,220.00 | 123.58 | 97.40 | 98.80 | 0.00 | - | 4 | 41 | 9.41% |
| SPXW240614C05225000 | 2024-05-28 3:57PM EDT | 5,225.00 | 111.31 | 93.70 | 95.10 | 0.00 | - | 1 | 96 | 9.47% |
| SPXW240614C05230000 | 2024-05-28 11:23PM EDT | 5,230.00 | 100.62 | 90.30 | 90.80 | -11.70 | -10.42% | 2 | 132 | 9.33% |
| SPXW240614C05235000 | 2024-05-28 11:23PM EDT | 5,235.00 | 96.87 | 86.60 | 87.20 | +3.77 | +4.05% | 1 | 99 | 9.38% |
| SPXW240614C05240000 | 2024-05-28 3:05PM EDT | 5,240.00 | 93.60 | 83.20 | 83.70 | 0.00 | - | 29 | 61 | 9.43% |
| SPXW240614C05245000 | 2024-05-28 3:02PM EDT | 5,245.00 | 90.30 | 79.70 | 80.20 | 0.00 | - | 1 | 27 | 9.45% |
| SPXW240614C05250000 | 2024-05-28 3:05PM EDT | 5,250.00 | 86.20 | 76.30 | 76.80 | 0.00 | - | 127 | 644 | 9.48% |
| SPXW240614C05255000 | 2024-05-28 9:50AM EDT | 5,255.00 | 91.13 | 72.70 | 73.20 | 0.00 | - | 2 | 44 | 9.44% |
| SPXW240614C05260000 | 2024-05-28 3:25PM EDT | 5,260.00 | 81.40 | 69.50 | 70.00 | 0.00 | - | 22 | 74 | 9.48% |
| SPXW240614C05265000 | 2024-05-28 3:57PM EDT | 5,265.00 | 80.87 | 66.30 | 66.80 | 0.00 | - | 11 | 36 | 9.49% |
| SPXW240614C05270000 | 2024-05-28 3:48PM EDT | 5,270.00 | 73.68 | 63.00 | 63.50 | 0.00 | - | 23 | 164 | 9.46% |
| SPXW240614C05275000 | 2024-05-28 3:47PM EDT | 5,275.00 | 71.50 | 60.00 | 60.50 | 0.00 | - | 56 | 370 | 9.49% |
| SPXW240614C05280000 | 2024-05-28 3:48PM EDT | 5,280.00 | 66.98 | 56.90 | 57.40 | 0.00 | - | 15 | 129 | 9.46% |
| SPXW240614C05285000 | 2024-05-28 2:41PM EDT | 5,285.00 | 59.50 | 54.20 | 54.70 | 0.00 | - | 25 | 61 | 9.51% |
| SPXW240614C05290000 | 2024-05-28 3:59PM EDT | 5,290.00 | 65.00 | 51.40 | 51.80 | 0.00 | - | 95 | 209 | 9.49% |
| SPXW240614C05295000 | 2024-05-28 3:25PM EDT | 5,295.00 | 58.20 | 48.50 | 49.00 | 0.00 | - | 33 | 234 | 9.48% |
| SPXW240614C05300000 | 2024-05-28 4:00PM EDT | 5,300.00 | 64.14 | 45.80 | 46.30 | 0.00 | - | 155 | 1,943 | 9.46% |
| SPXW240614C05305000 | 2024-05-28 4:02PM EDT | 5,305.00 | 59.10 | 43.10 | 43.60 | 0.00 | - | 57 | 265 | 9.43% |
| SPXW240614C05310000 | 2024-05-28 3:54PM EDT | 5,310.00 | 50.70 | 40.70 | 41.20 | 0.00 | - | 82 | 196 | 9.44% |
| SPXW240614C05315000 | 2024-05-28 3:18PM EDT | 5,315.00 | 45.20 | 38.40 | 38.80 | 0.00 | - | 84 | 142 | 9.43% |
| SPXW240614C05320000 | 2024-05-28 3:49PM EDT | 5,320.00 | 43.25 | 36.00 | 36.50 | 0.00 | - | 30 | 344 | 9.42% |
| SPXW240614C05325000 | 2024-05-28 4:04PM EDT | 5,325.00 | 46.60 | 33.70 | 34.20 | 0.00 | - | 99 | 1,259 | 9.40% |
| SPXW240614C05330000 | 2024-05-28 3:13PM EDT | 5,330.00 | 37.30 | 31.60 | 32.00 | 0.00 | - | 31 | 287 | 9.37% |
| SPXW240614C05335000 | 2024-05-28 3:09PM EDT | 5,335.00 | 35.90 | 29.50 | 29.90 | 0.00 | - | 61 | 155 | 9.35% |
| SPXW240614C05340000 | 2024-05-28 3:45PM EDT | 5,340.00 | 34.22 | 27.50 | 28.00 | 0.00 | - | 44 | 1,023 | 9.35% |
| SPXW240614C05345000 | 2024-05-28 3:57PM EDT | 5,345.00 | 33.80 | 25.70 | 26.10 | 0.00 | - | 43 | 466 | 9.33% |
| SPXW240614C05350000 | 2024-05-28 4:12PM EDT | 5,350.00 | 33.58 | 23.90 | 24.30 | 0.00 | - | 1,231 | 2,776 | 9.31% |
| SPXW240614C05355000 | 2024-05-28 3:54PM EDT | 5,355.00 | 28.80 | 22.00 | 22.50 | 0.00 | - | 20 | 38 | 9.28% |
| SPXW240614C05360000 | 2024-05-28 3:56PM EDT | 5,360.00 | 27.40 | 20.40 | 20.80 | 0.00 | - | 75 | 963 | 9.24% |
| SPXW240614C05365000 | 2024-05-28 3:28PM EDT | 5,365.00 | 24.00 | 19.00 | 19.40 | 0.00 | - | 23 | 36 | 9.26% |
| SPXW240614C05370000 | 2024-05-28 3:52PM EDT | 5,370.00 | 22.95 | 17.50 | 17.90 | 0.00 | - | 19 | 275 | 9.23% |
| SPXW240614C05375000 | 2024-05-28 4:00PM EDT | 5,375.00 | 25.39 | 16.20 | 16.50 | 0.00 | - | 668 | 1,886 | 9.21% |
| SPXW240614C05380000 | 2024-05-28 3:11PM EDT | 5,380.00 | 18.30 | 14.80 | 15.20 | 0.00 | - | 39 | 1,320 | 9.19% |
| SPXW240614C05385000 | 2024-05-28 3:02PM EDT | 5,385.00 | 17.00 | 13.60 | 14.00 | 0.00 | - | 52 | 89 | 9.18% |
| SPXW240614C05390000 | 2024-05-28 3:08PM EDT | 5,390.00 | 15.40 | 12.50 | 12.90 | 0.00 | - | 41 | 486 | 9.18% |
| SPXW240614C05395000 | 2024-05-28 3:13PM EDT | 5,395.00 | 14.30 | 11.40 | 11.80 | 0.00 | - | 22 | 109 | 9.15% |
| SPXW240614C05400000 | 2024-05-28 3:48PM EDT | 5,400.00 | 13.36 | 10.40 | 10.80 | 0.00 | - | 183 | 2,637 | 9.14% |
| SPXW240614C05405000 | 2024-05-28 3:54PM EDT | 5,405.00 | 13.24 | 9.50 | 9.80 | 0.00 | - | 10 | 44 | 9.10% |
| SPXW240614C05410000 | 2024-05-29 3:12AM EDT | 5,410.00 | 10.30 | 8.60 | 9.00 | -1.10 | -9.65% | 3 | 324 | 9.11% |
| SPXW240614C05415000 | 2024-05-28 2:59PM EDT | 5,415.00 | 10.00 | 7.90 | 8.20 | 0.00 | - | 22 | 33 | 9.10% |
| SPXW240614C05420000 | 2024-05-28 3:55PM EDT | 5,420.00 | 10.18 | 7.10 | 7.40 | 0.00 | - | 62 | 570 | 9.06% |
| SPXW240614C05425000 | 2024-05-28 4:00PM EDT | 5,425.00 | 11.01 | 6.50 | 6.70 | 0.00 | - | 29 | 391 | 9.05% |
| SPXW240614C05430000 | 2024-05-28 4:00PM EDT | 5,430.00 | 9.98 | 5.80 | 6.10 | 0.00 | - | 102 | 529 | 9.05% |
| SPXW240614C05435000 | 2024-05-28 3:10PM EDT | 5,435.00 | 7.00 | 5.30 | 5.50 | 0.00 | - | 20 | 16 | 9.03% |
| SPXW240614C05440000 | 2024-05-28 3:54PM EDT | 5,440.00 | 6.79 | 4.70 | 5.00 | 0.00 | - | 86 | 308 | 9.04% |
| SPXW240614C05450000 | 2024-05-29 3:12AM EDT | 5,450.00 | 4.65 | 3.80 | 4.10 | -1.75 | -27.34% | 3 | 1,508 | 9.04% |
| SPXW240614C05460000 | 2024-05-28 3:46PM EDT | 5,460.00 | 4.16 | 3.10 | 3.30 | 0.00 | - | 16 | 284 | 9.02% |
| SPXW240614C05470000 | 2024-05-28 4:00PM EDT | 5,470.00 | 4.35 | 2.50 | 2.65 | 0.00 | - | 220 | 1,956 | 9.01% |
| SPXW240614C05475000 | 2024-05-29 3:32AM EDT | 5,475.00 | 2.52 | 2.25 | 2.40 | -0.68 | -21.25% | 3 | 735 | 9.03% |
| SPXW240614C05480000 | 2024-05-28 3:54PM EDT | 5,480.00 | 2.81 | 2.05 | 2.15 | 0.00 | - | 85 | 257 | 9.04% |
| SPXW240614C05490000 | 2024-05-28 3:54PM EDT | 5,490.00 | 2.24 | 1.65 | 1.75 | 0.00 | - | 47 | 234 | 9.07% |
| SPXW240614C05500000 | 2024-05-28 3:46PM EDT | 5,500.00 | 1.76 | 1.35 | 1.45 | 0.00 | - | 21 | 824 | 9.14% |
| SPXW240614C05510000 | 2024-05-28 3:42PM EDT | 5,510.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 26 | 170 | 9.21% |
| SPXW240614C05520000 | 2024-05-28 3:46PM EDT | 5,520.00 | 1.16 | 0.90 | 1.05 | 0.00 | - | 75 | 166 | 9.37% |
| SPXW240614C05525000 | 2024-05-28 2:45PM EDT | 5,525.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 86 | 360 | 9.40% |
| SPXW240614C05530000 | 2024-05-28 3:54PM EDT | 5,530.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 30 | 56 | 9.41% |
| SPXW240614C05540000 | 2024-05-28 10:14AM EDT | 5,540.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 58 | 115 | 9.58% |
| SPXW240614C05550000 | 2024-05-28 4:01PM EDT | 5,550.00 | 0.76 | 0.55 | 0.65 | 0.00 | - | 64 | 287 | 9.71% |
| SPXW240614C05560000 | 2024-05-28 4:00PM EDT | 5,560.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 123 | 173 | 9.93% |
| SPXW240614C05570000 | 2024-05-28 1:38PM EDT | 5,570.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 4 | 14 | 10.14% |
| SPXW240614C05575000 | 2024-05-27 8:05AM EDT | 5,575.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 87 | 10.16% |
| SPXW240614C05580000 | 2024-05-24 2:14PM EDT | 5,580.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 76 | 76 | 10.32% |
| SPXW240614C05590000 | 2024-05-22 2:22PM EDT | 5,590.00 | 0.90 | 0.30 | 0.45 | 0.00 | - | - | 12 | 10.50% |
| SPXW240614C05600000 | 2024-05-29 3:32AM EDT | 5,600.00 | 0.38 | 0.30 | 0.45 | -0.02 | -5.00% | 3 | 1,126 | 10.81% |
| SPXW240614C05610000 | 2024-05-23 10:26AM EDT | 5,610.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | - | 2 | 10.95% |
| SPXW240614C05625000 | 2024-05-28 2:15PM EDT | 5,625.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 26 | 11.41% |
| SPXW240614C05630000 | 2024-05-28 10:05AM EDT | 5,630.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 11.38% |
| SPXW240614C05650000 | 2024-05-28 3:54PM EDT | 5,650.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 7 | 195 | 11.97% |
| SPXW240614C05660000 | 2024-05-28 10:05AM EDT | 5,660.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 12.27% |
| SPXW240614C05675000 | 2024-05-28 10:08AM EDT | 5,675.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 12.48% |
| SPXW240614C05700000 | 2024-05-28 3:01PM EDT | 5,700.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 44 | 358 | 13.20% |
| SPXW240614C05750000 | 2024-05-23 3:50PM EDT | 5,750.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | - | 4 | 14.32% |
| SPXW240614C05800000 | 2024-05-24 12:10PM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 15.32% |
| SPXW240614C06000000 | 2024-05-24 3:00PM EDT | 6,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 800 | 805 | 19.90% |
| SPXW240614C06200000 | 2024-05-01 2:47PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 23.78% |
| SPXW240614C06400000 | 2024-05-01 2:58PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 28.17% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 142.19% |
| SPXW240614P02000000 | 2024-05-13 11:09AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 148 | 128.91% |
| SPXW240614P02200000 | 2024-05-24 2:37PM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 111 | 116.60% |
| SPXW240614P02400000 | 2024-05-13 9:30AM EDT | 2,400.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 105.47% |
| SPXW240614P02600000 | 2024-05-22 1:06PM EDT | 2,600.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 95.31% |
| SPXW240614P02800000 | 2024-05-28 10:14AM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 85.74% |
| SPXW240614P03000000 | 2024-05-24 9:37AM EDT | 3,000.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 214 | 76.95% |
| SPXW240614P03200000 | 2024-05-24 3:47PM EDT | 3,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 104 | 70.70% |
| SPXW240614P03300000 | 2024-05-22 1:37PM EDT | 3,300.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 18 | 68.07% |
| SPXW240614P03400000 | 2024-05-24 3:59PM EDT | 3,400.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 252 | 574 | 65.14% |
| SPXW240614P03500000 | 2024-05-17 2:13PM EDT | 3,500.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 145 | 62.06% |
| SPXW240614P03600000 | 2024-05-29 3:15AM EDT | 3,600.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 10 | 110 | 58.89% |
| SPXW240614P03700000 | 2024-05-28 4:14PM EDT | 3,700.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 663 | 1,366 | 55.62% |
| SPXW240614P03800000 | 2024-05-28 3:59PM EDT | 3,800.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 552 | 1,439 | 52.81% |
| SPXW240614P03850000 | 2024-05-28 3:41PM EDT | 3,850.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2,706 | 2,811 | 51.32% |
| SPXW240614P03900000 | 2024-05-28 11:06AM EDT | 3,900.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 248 | 50.54% |
| SPXW240614P03950000 | 2024-05-16 3:57PM EDT | 3,950.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 6 | 319 | 49.24% |
| SPXW240614P04000000 | 2024-05-24 3:43PM EDT | 4,000.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 7,009 | 47.88% |
| SPXW240614P04050000 | 2024-05-28 9:40AM EDT | 4,050.00 | 0.32 | 0.35 | 0.50 | 0.00 | - | 40 | 155 | 46.44% |
| SPXW240614P04100000 | 2024-05-24 3:53PM EDT | 4,100.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 785 | 44.96% |
| SPXW240614P04150000 | 2024-05-28 9:31AM EDT | 4,150.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 15 | 485 | 43.43% |
| SPXW240614P04200000 | 2024-05-24 1:31PM EDT | 4,200.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 117 | 4,366 | 41.87% |
| SPXW240614P04250000 | 2024-05-24 2:59PM EDT | 4,250.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 187 | 15,743 | 40.59% |
| SPXW240614P04300000 | 2024-05-28 3:15PM EDT | 4,300.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 79 | 15,441 | 38.94% |
| SPXW240614P04350000 | 2024-05-28 1:03PM EDT | 4,350.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 22 | 664 | 37.53% |
| SPXW240614P04400000 | 2024-05-24 2:44PM EDT | 4,400.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 221 | 1,490 | 36.05% |
| SPXW240614P04425000 | 2024-05-28 6:17AM EDT | 4,425.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 54 | 62 | 35.28% |
| SPXW240614P04450000 | 2024-05-28 2:30PM EDT | 4,450.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 121 | 1,862 | 34.50% |
| SPXW240614P04475000 | 2024-05-21 3:29PM EDT | 4,475.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 4 | 12 | 33.72% |
| SPXW240614P04500000 | 2024-05-28 3:00PM EDT | 4,500.00 | 0.99 | 1.10 | 1.25 | 0.00 | - | 78 | 883 | 33.09% |
| SPXW240614P04520000 | 2024-05-23 2:55PM EDT | 4,520.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | 9 | 12 | 32.47% |
| SPXW240614P04525000 | 2024-05-28 3:42PM EDT | 4,525.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 2 | 63 | 32.27% |
| SPXW240614P04530000 | 2024-05-28 3:28PM EDT | 4,530.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 8 | 12 | 32.07% |
| SPXW240614P04540000 | 2024-05-16 3:55PM EDT | 4,540.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 1 | 35 | 31.84% |
| SPXW240614P04550000 | 2024-05-28 3:44PM EDT | 4,550.00 | 1.14 | 1.25 | 1.40 | 0.00 | - | 42 | 2,489 | 31.59% |
| SPXW240614P04560000 | 2024-05-28 3:26PM EDT | 4,560.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 21 | 77 | 31.20% |
| SPXW240614P04570000 | 2024-05-23 12:49PM EDT | 4,570.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 17 | 29 | 30.95% |
| SPXW240614P04575000 | 2024-05-28 3:11PM EDT | 4,575.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 25 | 162 | 30.75% |
| SPXW240614P04580000 | 2024-05-28 3:26PM EDT | 4,580.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 20 | 22 | 30.70% |
| SPXW240614P04590000 | 2024-05-22 11:17PM EDT | 4,590.00 | 1.08 | 1.40 | 1.55 | 0.00 | - | 2 | 27 | 30.43% |
| SPXW240614P04600000 | 2024-05-28 3:25PM EDT | 4,600.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 625 | 6,149 | 30.03% |
| SPXW240614P04610000 | 2024-05-23 1:02PM EDT | 4,610.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 2 | 58 | 29.76% |
| SPXW240614P04620000 | 2024-05-23 1:40PM EDT | 4,620.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 1 | 4 | 29.49% |
| SPXW240614P04625000 | 2024-05-24 1:10PM EDT | 4,625.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 56 | 651 | 29.41% |
| SPXW240614P04630000 | 2024-05-20 3:50PM EDT | 4,630.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 1 | 9 | 29.21% |
| SPXW240614P04640000 | 2024-05-21 3:27PM EDT | 4,640.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 1 | 6 | 28.93% |
| SPXW240614P04650000 | 2024-05-28 2:53PM EDT | 4,650.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 8 | 1,104 | 28.64% |
| SPXW240614P04660000 | 2024-05-21 3:27PM EDT | 4,660.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 33 | 28.35% |
| SPXW240614P04670000 | 2024-05-20 3:49PM EDT | 4,670.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 2 | 9 | 28.05% |
| SPXW240614P04675000 | 2024-05-28 3:44PM EDT | 4,675.00 | 1.58 | 1.80 | 1.90 | 0.00 | - | 7 | 46 | 27.85% |
| SPXW240614P04680000 | 2024-05-20 3:48PM EDT | 4,680.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 1 | 3 | 27.75% |
| SPXW240614P04690000 | 2024-05-24 12:11PM EDT | 4,690.00 | 1.68 | 1.85 | 2.00 | 0.00 | - | 1 | 121 | 27.45% |
| SPXW240614P04700000 | 2024-05-24 3:47PM EDT | 4,700.00 | 1.62 | 1.95 | 2.05 | 0.00 | - | 402 | 1,791 | 27.14% |
| SPXW240614P04710000 | 2024-05-22 3:23PM EDT | 4,710.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 1 | 17 | 26.83% |
| SPXW240614P04720000 | 2024-05-21 9:41AM EDT | 4,720.00 | 1.93 | 2.05 | 2.20 | 0.00 | - | 4 | 107 | 26.61% |
| SPXW240614P04725000 | 2024-05-28 3:49PM EDT | 4,725.00 | 1.70 | 2.10 | 2.20 | 0.00 | - | 2 | 399 | 26.40% |
| SPXW240614P04730000 | 2024-05-24 1:57PM EDT | 4,730.00 | 1.87 | 2.15 | 2.25 | 0.00 | - | 5 | 26 | 26.29% |
| SPXW240614P04740000 | 2024-05-23 3:38PM EDT | 4,740.00 | 2.95 | 2.20 | 2.35 | 0.00 | - | 1 | 49 | 26.05% |
| SPXW240614P04750000 | 2024-05-28 3:25PM EDT | 4,750.00 | 1.88 | 2.30 | 2.40 | 0.00 | - | 319 | 779 | 25.72% |
| SPXW240614P04760000 | 2024-05-24 1:03PM EDT | 4,760.00 | 2.12 | 2.35 | 2.50 | 0.00 | - | 1 | 130 | 25.47% |
| SPXW240614P04770000 | 2024-05-24 9:52AM EDT | 4,770.00 | 2.58 | 2.45 | 2.60 | 0.00 | - | 1 | 44 | 25.21% |
| SPXW240614P04775000 | 2024-05-28 2:40PM EDT | 4,775.00 | 2.25 | 2.50 | 2.60 | 0.00 | - | 459 | 558 | 25.00% |
| SPXW240614P04780000 | 2024-05-23 2:44PM EDT | 4,780.00 | 3.30 | 2.55 | 2.65 | 0.00 | - | 5 | 32 | 24.86% |
| SPXW240614P04790000 | 2024-05-28 2:57PM EDT | 4,790.00 | 2.25 | 2.65 | 2.75 | 0.00 | - | 64 | 106 | 24.59% |
| SPXW240614P04800000 | 2024-05-28 3:59PM EDT | 4,800.00 | 2.01 | 2.75 | 2.85 | 0.00 | - | 109 | 3,714 | 24.31% |
| SPXW240614P04810000 | 2024-05-28 11:55AM EDT | 4,810.00 | 2.05 | 2.85 | 3.00 | 0.00 | - | 23 | 64 | 24.10% |
| SPXW240614P04820000 | 2024-05-28 11:37AM EDT | 4,820.00 | 2.15 | 2.90 | 3.10 | 0.00 | - | 57 | 84 | 23.80% |
| SPXW240614P04825000 | 2024-05-28 3:28PM EDT | 4,825.00 | 2.52 | 3.00 | 3.20 | 0.00 | - | 22 | 3,098 | 23.72% |
| SPXW240614P04830000 | 2024-05-28 11:40AM EDT | 4,830.00 | 2.25 | 3.10 | 3.20 | 0.00 | - | 10 | 50 | 23.50% |
| SPXW240614P04840000 | 2024-05-28 11:03AM EDT | 4,840.00 | 2.45 | 3.20 | 3.40 | 0.00 | - | 53 | 98 | 23.32% |
| SPXW240614P04850000 | 2024-05-28 3:59PM EDT | 4,850.00 | 2.48 | 3.30 | 3.50 | 0.00 | - | 11 | 705 | 23.00% |
| SPXW240614P04860000 | 2024-05-28 3:25PM EDT | 4,860.00 | 2.70 | 3.50 | 3.60 | 0.00 | - | 17 | 231 | 22.68% |
| SPXW240614P04870000 | 2024-05-28 11:59AM EDT | 4,870.00 | 2.55 | 3.60 | 3.80 | 0.00 | - | 1 | 188 | 22.46% |
| SPXW240614P04875000 | 2024-05-28 3:50PM EDT | 4,875.00 | 2.90 | 3.70 | 3.90 | 0.00 | - | 20 | 447 | 22.35% |
| SPXW240614P04880000 | 2024-05-28 3:25PM EDT | 4,880.00 | 3.00 | 3.80 | 3.90 | 0.00 | - | 26 | 148 | 22.13% |
| SPXW240614P04885000 | 2024-05-23 3:59PM EDT | 4,885.00 | 4.60 | 3.90 | 4.00 | 0.00 | - | 7 | 19 | 22.01% |
| SPXW240614P04890000 | 2024-05-28 3:59PM EDT | 4,890.00 | 2.75 | 3.90 | 4.10 | 0.00 | - | 6 | 1,110 | 21.89% |
| SPXW240614P04895000 | 2024-05-28 1:28AM EDT | 4,895.00 | 2.75 | 4.00 | 4.20 | 0.00 | - | 1 | 161 | 21.76% |
| SPXW240614P04900000 | 2024-05-28 3:52PM EDT | 4,900.00 | 3.20 | 4.10 | 4.30 | 0.00 | - | 876 | 1,921 | 21.64% |
| SPXW240614P04905000 | 2024-05-23 3:38PM EDT | 4,905.00 | 5.20 | 4.20 | 4.40 | 0.00 | - | 8 | 50 | 21.51% |
| SPXW240614P04910000 | 2024-05-28 3:15PM EDT | 4,910.00 | 3.57 | 4.30 | 4.50 | 0.00 | - | 95 | 96 | 21.37% |
| SPXW240614P04915000 | 2024-05-28 3:25PM EDT | 4,915.00 | 3.40 | 4.40 | 4.60 | 0.00 | - | 5 | 11 | 21.24% |
| SPXW240614P04920000 | 2024-05-28 3:51PM EDT | 4,920.00 | 3.50 | 4.50 | 4.70 | 0.00 | - | 3 | 160 | 21.10% |
| SPXW240614P04925000 | 2024-05-28 3:28PM EDT | 4,925.00 | 3.67 | 4.60 | 4.80 | 0.00 | - | 8 | 282 | 20.96% |
| SPXW240614P04930000 | 2024-05-28 2:39PM EDT | 4,930.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 2 | 128 | 20.90% |
| SPXW240614P04935000 | 2024-05-23 2:32PM EDT | 4,935.00 | 6.37 | 4.80 | 5.10 | 0.00 | - | 11 | 210 | 20.76% |
| SPXW240614P04940000 | 2024-05-24 2:05PM EDT | 4,940.00 | 3.70 | 5.00 | 5.20 | 0.00 | - | 315 | 267 | 20.61% |
| SPXW240614P04945000 | 2024-05-28 10:05AM EDT | 4,945.00 | 3.76 | 5.10 | 5.30 | 0.00 | - | 2 | 98 | 20.46% |
| SPXW240614P04950000 | 2024-05-28 3:39PM EDT | 4,950.00 | 4.10 | 5.20 | 5.40 | 0.00 | - | 13 | 1,145 | 20.30% |
| SPXW240614P04955000 | 2024-05-20 10:56AM EDT | 4,955.00 | 4.35 | 5.40 | 5.60 | 0.00 | - | 50 | 20 | 20.22% |
| SPXW240614P04960000 | 2024-05-28 4:10PM EDT | 4,960.00 | 3.82 | 5.50 | 5.70 | 0.00 | - | 1 | 188 | 20.06% |
| SPXW240614P04965000 | 2024-05-28 2:40PM EDT | 4,965.00 | 4.88 | 5.70 | 5.90 | 0.00 | - | 71 | 215 | 19.98% |
| SPXW240614P04970000 | 2024-05-28 3:38PM EDT | 4,970.00 | 4.50 | 5.80 | 6.00 | 0.00 | - | 55 | 258 | 19.81% |
| SPXW240614P04975000 | 2024-05-28 3:34PM EDT | 4,975.00 | 4.60 | 5.90 | 6.20 | 0.00 | - | 3 | 323 | 19.71% |
| SPXW240614P04980000 | 2024-05-28 10:51AM EDT | 4,980.00 | 4.27 | 6.10 | 6.40 | 0.00 | - | 1 | 706 | 19.61% |
| SPXW240614P04985000 | 2024-05-28 2:21PM EDT | 4,985.00 | 4.77 | 6.30 | 6.50 | 0.00 | - | 15 | 49 | 19.44% |
| SPXW240614P04990000 | 2024-05-28 1:54PM EDT | 4,990.00 | 5.00 | 6.50 | 6.70 | 0.00 | - | 1 | 486 | 19.33% |
| SPXW240614P04995000 | 2024-05-28 10:29AM EDT | 4,995.00 | 4.70 | 6.60 | 6.90 | 0.00 | - | 20 | 89 | 19.22% |
| SPXW240614P05000000 | 2024-05-28 3:50PM EDT | 5,000.00 | 5.20 | 6.80 | 7.10 | 0.00 | - | 411 | 7,922 | 19.10% |
| SPXW240614P05005000 | 2024-05-23 10:20AM EDT | 5,005.00 | 5.50 | 7.00 | 7.30 | 0.00 | - | 7 | 88 | 18.98% |
| SPXW240614P05010000 | 2024-05-28 9:36AM EDT | 5,010.00 | 4.66 | 7.20 | 7.50 | 0.00 | - | 1 | 257 | 18.85% |
| SPXW240614P05015000 | 2024-05-24 2:05PM EDT | 5,015.00 | 5.25 | 7.40 | 7.70 | 0.00 | - | 1 | 89 | 18.72% |
| SPXW240614P05020000 | 2024-05-28 3:00PM EDT | 5,020.00 | 6.09 | 7.70 | 7.90 | 0.00 | - | 2 | 257 | 18.59% |
| SPXW240614P05025000 | 2024-05-29 5:12AM EDT | 5,025.00 | 7.90 | 7.90 | 8.10 | +1.80 | +29.51% | 4 | 357 | 18.45% |
| SPXW240614P05030000 | 2024-05-28 10:33AM EDT | 5,030.00 | 5.72 | 8.10 | 8.40 | 0.00 | - | 1 | 252 | 18.36% |
| SPXW240614P05035000 | 2024-05-28 2:39PM EDT | 5,035.00 | 7.50 | 8.40 | 8.60 | 0.00 | - | 4 | 217 | 18.21% |
| SPXW240614P05040000 | 2024-05-28 3:13PM EDT | 5,040.00 | 6.97 | 8.60 | 8.90 | 0.00 | - | 11 | 366 | 18.12% |
| SPXW240614P05045000 | 2024-05-28 3:34PM EDT | 5,045.00 | 6.70 | 8.90 | 9.20 | 0.00 | - | 13 | 82 | 18.01% |
| SPXW240614P05050000 | 2024-05-28 3:47PM EDT | 5,050.00 | 6.80 | 9.20 | 9.50 | 0.00 | - | 30 | 871 | 17.91% |
| SPXW240614P05055000 | 2024-05-23 2:19PM EDT | 5,055.00 | 11.35 | 9.50 | 9.80 | 0.00 | - | 1 | 38 | 17.79% |
| SPXW240614P05060000 | 2024-05-28 3:52PM EDT | 5,060.00 | 7.30 | 9.80 | 10.10 | 0.00 | - | 2 | 193 | 17.67% |
| SPXW240614P05065000 | 2024-05-28 11:53AM EDT | 5,065.00 | 6.70 | 10.10 | 10.40 | 0.00 | - | 6 | 133 | 17.55% |
| SPXW240614P05070000 | 2024-05-28 10:14AM EDT | 5,070.00 | 7.33 | 10.50 | 10.70 | 0.00 | - | 1 | 401 | 17.42% |
| SPXW240614P05075000 | 2024-05-29 3:32AM EDT | 5,075.00 | 10.28 | 10.80 | 11.00 | +2.88 | +38.92% | 3 | 329 | 17.28% |
| SPXW240614P05080000 | 2024-05-28 3:52PM EDT | 5,080.00 | 8.32 | 11.20 | 11.50 | 0.00 | - | 35 | 271 | 17.23% |
| SPXW240614P05085000 | 2024-05-28 2:40PM EDT | 5,085.00 | 9.92 | 11.60 | 11.80 | 0.00 | - | 6 | 73 | 17.09% |
| SPXW240614P05090000 | 2024-05-28 3:00PM EDT | 5,090.00 | 9.44 | 11.90 | 12.20 | 0.00 | - | 6 | 585 | 16.98% |
| SPXW240614P05095000 | 2024-05-28 3:44PM EDT | 5,095.00 | 9.40 | 12.30 | 12.60 | 0.00 | - | 41 | 549 | 16.87% |
| SPXW240614P05100000 | 2024-05-28 3:50PM EDT | 5,100.00 | 9.60 | 12.80 | 13.10 | 0.00 | - | 21 | 1,411 | 16.79% |
| SPXW240614P05105000 | 2024-05-28 3:44PM EDT | 5,105.00 | 10.05 | 13.30 | 13.50 | 0.00 | - | 7 | 91 | 16.66% |
| SPXW240614P05110000 | 2024-05-28 3:45PM EDT | 5,110.00 | 10.30 | 13.70 | 14.00 | 0.00 | - | 33 | 299 | 16.57% |
| SPXW240614P05115000 | 2024-05-29 2:00AM EDT | 5,115.00 | 13.00 | 14.20 | 14.50 | +3.40 | +35.42% | 2 | 95 | 16.46% |
| SPXW240614P05120000 | 2024-05-29 3:14AM EDT | 5,120.00 | 12.80 | 14.70 | 15.00 | +3.12 | +32.23% | 2 | 248 | 16.36% |
| SPXW240614P05125000 | 2024-05-28 4:04PM EDT | 5,125.00 | 10.07 | 15.20 | 15.50 | 0.00 | - | 23 | 397 | 16.24% |
| SPXW240614P05130000 | 2024-05-28 11:29AM EDT | 5,130.00 | 10.51 | 15.80 | 16.10 | 0.00 | - | 2 | 1,118 | 16.15% |
| SPXW240614P05135000 | 2024-05-24 11:48AM EDT | 5,135.00 | 12.10 | 16.40 | 16.70 | 0.00 | - | 10 | 254 | 16.06% |
| SPXW240614P05140000 | 2024-05-28 3:00PM EDT | 5,140.00 | 13.40 | 17.00 | 17.40 | 0.00 | - | 28 | 569 | 15.99% |
| SPXW240614P05145000 | 2024-05-28 11:33AM EDT | 5,145.00 | 11.75 | 17.70 | 18.00 | 0.00 | - | 3 | 54 | 15.88% |
| SPXW240614P05150000 | 2024-05-29 12:53AM EDT | 5,150.00 | 14.99 | 18.30 | 18.70 | +2.68 | +21.77% | 26 | 1,182 | 15.79% |
| SPXW240614P05155000 | 2024-05-24 3:43PM EDT | 5,155.00 | 13.37 | 19.00 | 19.40 | 0.00 | - | 12 | 235 | 15.70% |
| SPXW240614P05160000 | 2024-05-28 4:03PM EDT | 5,160.00 | 12.75 | 19.80 | 20.10 | 0.00 | - | 29 | 211 | 15.60% |
| SPXW240614P05165000 | 2024-05-28 3:31PM EDT | 5,165.00 | 15.60 | 20.50 | 20.90 | 0.00 | - | 38 | 881 | 15.52% |
| SPXW240614P05170000 | 2024-05-28 12:17PM EDT | 5,170.00 | 13.79 | 21.30 | 21.60 | 0.00 | - | 14 | 371 | 15.40% |
| SPXW240614P05175000 | 2024-05-28 4:04PM EDT | 5,175.00 | 14.51 | 22.10 | 22.50 | 0.00 | - | 22 | 1,111 | 15.33% |
| SPXW240614P05180000 | 2024-05-28 11:09PM EDT | 5,180.00 | 18.63 | 23.00 | 23.30 | +3.08 | +19.81% | 5 | 282 | 15.22% |
| SPXW240614P05185000 | 2024-05-28 2:06PM EDT | 5,185.00 | 17.08 | 23.90 | 24.30 | 0.00 | - | 9 | 201 | 15.16% |
| SPXW240614P05190000 | 2024-05-28 2:22PM EDT | 5,190.00 | 18.73 | 24.80 | 25.20 | 0.00 | - | 26 | 232 | 15.06% |
| SPXW240614P05195000 | 2024-05-28 11:13AM EDT | 5,195.00 | 17.31 | 25.80 | 26.20 | 0.00 | - | 2 | 174 | 14.98% |
| SPXW240614P05200000 | 2024-05-28 11:09PM EDT | 5,200.00 | 21.88 | 26.80 | 27.20 | +3.67 | +20.15% | 5 | 3,230 | 14.90% |
| SPXW240614P05205000 | 2024-05-28 1:51PM EDT | 5,205.00 | 20.78 | 27.90 | 28.30 | 0.00 | - | 16 | 99 | 14.82% |
| SPXW240614P05210000 | 2024-05-29 4:10AM EDT | 5,210.00 | 28.40 | 29.00 | 29.40 | +7.71 | +37.26% | 1 | 726 | 14.74% |
| SPXW240614P05215000 | 2024-05-28 3:59PM EDT | 5,215.00 | 19.95 | 30.10 | 30.60 | 0.00 | - | 11 | 125 | 14.67% |
| SPXW240614P05220000 | 2024-05-28 2:33PM EDT | 5,220.00 | 26.58 | 31.30 | 31.80 | 0.00 | - | 3 | 454 | 14.59% |
| SPXW240614P05225000 | 2024-05-29 1:31AM EDT | 5,225.00 | 28.05 | 32.60 | 33.10 | +6.75 | +31.69% | 5 | 423 | 14.53% |
| SPXW240614P05230000 | 2024-05-28 3:45PM EDT | 5,230.00 | 26.05 | 33.90 | 34.40 | 0.00 | - | 27 | 185 | 14.45% |
| SPXW240614P05235000 | 2024-05-28 2:10PM EDT | 5,235.00 | 25.50 | 35.30 | 35.80 | 0.00 | - | 3 | 241 | 14.38% |
| SPXW240614P05240000 | 2024-05-28 4:01PM EDT | 5,240.00 | 24.15 | 36.80 | 37.20 | 0.00 | - | 26 | 335 | 14.31% |
| SPXW240614P05245000 | 2024-05-29 6:11AM EDT | 5,245.00 | 38.27 | 38.30 | 38.70 | +7.62 | +24.86% | 12 | 149 | 14.25% |
| SPXW240614P05250000 | 2024-05-28 4:00PM EDT | 5,250.00 | 25.77 | 39.80 | 40.20 | 0.00 | - | 82 | 877 | 14.17% |
| SPXW240614P05255000 | 2024-05-28 2:40PM EDT | 5,255.00 | 36.18 | 41.40 | 41.90 | 0.00 | - | 48 | 116 | 14.13% |
| SPXW240614P05260000 | 2024-05-28 3:42PM EDT | 5,260.00 | 33.65 | 43.10 | 43.60 | 0.00 | - | 71 | 342 | 14.07% |
| SPXW240614P05265000 | 2024-05-28 2:26PM EDT | 5,265.00 | 36.40 | 44.80 | 45.30 | 0.00 | - | 62 | 184 | 14.01% |
| SPXW240614P05270000 | 2024-05-28 3:25PM EDT | 5,270.00 | 35.60 | 46.70 | 47.20 | 0.00 | - | 201 | 441 | 13.97% |
| SPXW240614P05275000 | 2024-05-29 7:26AM EDT | 5,275.00 | 50.24 | 48.60 | 49.00 | +13.07 | +35.16% | 1 | 797 | 13.90% |
| SPXW240614P05280000 | 2024-05-28 3:54PM EDT | 5,280.00 | 37.85 | 50.50 | 51.00 | 0.00 | - | 20 | 152 | 13.86% |
| SPXW240614P05285000 | 2024-05-29 7:26AM EDT | 5,285.00 | 54.33 | 52.60 | 53.10 | +18.28 | +50.71% | 1 | 212 | 13.83% |
| SPXW240614P05290000 | 2024-05-28 2:13PM EDT | 5,290.00 | 41.35 | 54.80 | 55.30 | 0.00 | - | 121 | 350 | 13.81% |
| SPXW240614P05295000 | 2024-05-28 4:00PM EDT | 5,295.00 | 38.11 | 57.00 | 57.50 | 0.00 | - | 34 | 370 | 13.78% |
| SPXW240614P05300000 | 2024-05-29 12:02AM EDT | 5,300.00 | 50.50 | 59.30 | 59.80 | +9.89 | +24.35% | 3 | 2,958 | 13.75% |
| SPXW240614P05305000 | 2024-05-28 3:59PM EDT | 5,305.00 | 44.18 | 61.60 | 62.10 | 0.00 | - | 21 | 380 | 13.71% |
| SPXW240614P05310000 | 2024-05-28 3:40PM EDT | 5,310.00 | 51.22 | 64.10 | 64.60 | 0.00 | - | 61 | 206 | 13.70% |
| SPXW240614P05315000 | 2024-05-28 3:40PM EDT | 5,315.00 | 53.47 | 66.70 | 67.20 | 0.00 | - | 11 | 284 | 13.70% |
| SPXW240614P05320000 | 2024-05-29 7:26AM EDT | 5,320.00 | 71.37 | 69.30 | 69.80 | +15.65 | +28.09% | 1 | 361 | 13.68% |
| SPXW240614P05325000 | 2024-05-28 3:54PM EDT | 5,325.00 | 56.10 | 72.10 | 72.60 | 0.00 | - | 136 | 754 | 13.70% |
| SPXW240614P05330000 | 2024-05-28 2:10PM EDT | 5,330.00 | 58.00 | 74.80 | 75.30 | 0.00 | - | 24 | 144 | 13.67% |
| SPXW240614P05335000 | 2024-05-28 2:55PM EDT | 5,335.00 | 69.50 | 77.70 | 78.20 | 0.00 | - | 1 | 32 | 13.68% |
| SPXW240614P05340000 | 2024-05-28 3:28PM EDT | 5,340.00 | 65.90 | 80.70 | 81.30 | 0.00 | - | 9 | 104 | 13.72% |
| SPXW240614P05345000 | 2024-05-28 4:00PM EDT | 5,345.00 | 59.11 | 83.80 | 84.30 | 0.00 | - | 15 | 84 | 13.72% |
| SPXW240614P05350000 | 2024-05-28 4:00PM EDT | 5,350.00 | 61.95 | 87.10 | 87.60 | 0.00 | - | 51 | 104 | 13.78% |
| SPXW240614P05355000 | 2024-05-28 1:31PM EDT | 5,355.00 | 69.20 | 90.30 | 90.80 | 0.00 | - | 7 | 47 | 13.80% |
| SPXW240614P05360000 | 2024-05-28 4:08PM EDT | 5,360.00 | 70.28 | 93.00 | 94.70 | 0.00 | - | 14 | 57 | 13.97% |
| SPXW240614P05365000 | 2024-05-22 11:00AM EDT | 5,365.00 | 69.00 | 96.50 | 98.10 | 0.00 | - | - | 27 | 14.02% |
| SPXW240614P05370000 | 2024-05-28 1:51PM EDT | 5,370.00 | 84.00 | 100.00 | 101.60 | 0.00 | - | 11 | 53 | 14.07% |
| SPXW240614P05375000 | 2024-05-28 2:53PM EDT | 5,375.00 | 95.95 | 103.50 | 105.10 | 0.00 | - | 3 | 53 | 14.11% |
| SPXW240614P05380000 | 2024-05-28 12:29PM EDT | 5,380.00 | 83.37 | 106.90 | 108.90 | 0.00 | - | 6 | 128 | 14.22% |
| SPXW240614P05385000 | 2024-05-24 11:47AM EDT | 5,385.00 | 91.64 | 110.80 | 112.70 | 0.00 | - | 4 | 4 | 14.31% |
| SPXW240614P05390000 | 2024-05-28 12:29PM EDT | 5,390.00 | 90.33 | 114.60 | 116.60 | 0.00 | - | 4 | 76 | 14.41% |
| SPXW240614P05395000 | 2024-05-23 8:43AM EDT | 5,395.00 | 68.10 | 118.50 | 120.50 | 0.00 | - | - | 21 | 14.51% |
| SPXW240614P05400000 | 2024-05-24 3:02PM EDT | 5,400.00 | 103.89 | 122.70 | 124.40 | 0.00 | - | 10 | 94 | 14.59% |
| SPXW240614P05405000 | 2024-05-23 8:51AM EDT | 5,405.00 | 74.20 | 126.60 | 128.60 | 0.00 | - | - | 25 | 14.75% |
| SPXW240614P05410000 | 2024-05-23 8:17AM EDT | 5,410.00 | 78.40 | 130.70 | 132.70 | 0.00 | - | - | 5 | 14.86% |
| SPXW240614P05425000 | 2024-05-28 12:27PM EDT | 5,425.00 | 116.53 | 143.60 | 145.30 | 0.00 | - | 1 | 26 | 15.25% |
| SPXW240614P05430000 | 2024-05-15 2:14PM EDT | 5,430.00 | 128.81 | 147.70 | 149.80 | 0.00 | - | - | 15 | 15.44% |
| SPXW240614P05435000 | 2024-05-28 10:32AM EDT | 5,435.00 | 124.79 | 152.20 | 154.20 | 0.00 | - | 12 | 12 | 15.60% |
| SPXW240614P05450000 | 2024-05-24 9:41AM EDT | 5,450.00 | 157.16 | 165.80 | 167.60 | 0.00 | - | 4 | 7 | 16.10% |
| SPXW240614P05475000 | 2024-05-24 8:01AM EDT | 5,475.00 | 181.90 | 189.10 | 190.90 | 0.00 | - | 1 | 1 | 17.12% |
| SPXW240614P05490000 | 2024-05-17 1:05PM EDT | 5,490.00 | 180.92 | 203.20 | 205.40 | 0.00 | - | 20 | 11 | 17.85% |
| SPXW240614P05500000 | 2024-05-24 8:01AM EDT | 5,500.00 | 205.50 | 210.60 | 217.80 | 0.00 | - | 1 | 5 | 19.19% |
| SPXW240614P05520000 | 2024-05-16 11:58AM EDT | 5,520.00 | 189.39 | 230.10 | 237.30 | 0.00 | - | - | 1 | 20.19% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 5,600.00 | 570.78 | 241.20 | 248.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05650000 | 2024-05-14 10:17AM EDT | 5,650.00 | 405.74 | 359.10 | 366.40 | 0.00 | - | - | 1 | 26.85% |
| SPXW240614P05800000 | 2024-05-23 9:30AM EDT | 5,800.00 | 443.55 | 508.60 | 515.80 | 0.00 | - | - | 1 | 33.84% |
© 2024 Yahoo. All rights reserved.