UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.05 +0.31 (+0.40%) GOLD FUTURES
2,328.10 +1.10 (+0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,551.82 -171.35 (-0.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor17 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240617C04000000 | 2024-06-05 9:53AM EDT | 4,000.00 | 1,313.17 | 1,354.40 | 1,371.60 | 0.00 | - | 1 | 2 | 86.23% |
| SPXW240617C04300000 | 2024-06-10 11:13AM EDT | 4,300.00 | 1,047.60 | 1,054.80 | 1,072.00 | +18.88 | +1.84% | 5 | 0 | 68.66% |
| SPXW240617C04400000 | 2024-05-21 2:16PM EDT | 4,400.00 | 929.95 | 954.80 | 972.10 | 0.00 | - | - | 10 | 62.54% |
| SPXW240617C04550000 | 2024-05-29 9:57AM EDT | 4,550.00 | 798.07 | 804.80 | 822.30 | +65.44 | +8.93% | 4 | 1 | 53.52% |
| SPXW240617C04700000 | 2024-06-10 10:48AM EDT | 4,700.00 | 646.44 | 655.30 | 672.50 | +246.24 | +61.53% | 1 | 1 | 57.97% |
| SPXW240617C04750000 | 2024-06-10 10:57AM EDT | 4,750.00 | 597.57 | 605.10 | 622.40 | +38.07 | +6.80% | 2 | 0 | 54.14% |
| SPXW240617C04800000 | 2024-06-06 3:13PM EDT | 4,800.00 | 557.22 | 555.50 | 572.60 | 0.00 | - | - | 13 | 50.62% |
| SPXW240617C04850000 | 2024-06-06 3:15PM EDT | 4,850.00 | 505.60 | 505.60 | 522.60 | 0.00 | - | 1 | 2 | 46.88% |
| SPXW240617C04875000 | 2024-06-06 3:09PM EDT | 4,875.00 | 483.61 | 480.50 | 497.80 | 0.00 | - | - | 1 | 45.19% |
| SPXW240617C04880000 | 2024-06-05 3:47PM EDT | 4,880.00 | 470.93 | 475.30 | 492.80 | 0.00 | - | 10 | 5 | 44.82% |
| SPXW240617C04900000 | 2024-06-06 3:13PM EDT | 4,900.00 | 457.35 | 455.70 | 473.00 | 0.00 | - | 1 | 8 | 43.49% |
| SPXW240617C04910000 | 2024-06-06 3:11PM EDT | 4,910.00 | 450.03 | 445.70 | 462.70 | 0.00 | - | - | 1 | 42.47% |
| SPXW240617C04920000 | 2024-06-06 3:15PM EDT | 4,920.00 | 435.90 | 435.70 | 453.10 | 0.00 | - | - | 0 | 42.06% |
| SPXW240617C04925000 | 2024-05-22 3:40PM EDT | 4,925.00 | 397.28 | 430.70 | 447.90 | 0.00 | - | - | 20 | 41.51% |
| SPXW240617C04930000 | 2024-05-22 3:40PM EDT | 4,930.00 | 392.02 | 425.60 | 442.90 | 0.00 | - | - | 20 | 41.13% |
| SPXW240617C04950000 | 2024-06-05 2:08PM EDT | 4,950.00 | 396.83 | 405.80 | 423.00 | 0.00 | - | 1 | 2 | 39.69% |
| SPXW240617C04990000 | 2024-06-05 2:07PM EDT | 4,990.00 | 356.90 | 365.80 | 383.00 | 0.00 | - | - | 1 | 36.64% |
| SPXW240617C05000000 | 2024-06-05 9:53AM EDT | 5,000.00 | 316.85 | 355.90 | 373.10 | 0.00 | - | 1 | 3 | 35.95% |
| SPXW240617C05010000 | 2024-06-10 3:40PM EDT | 5,010.00 | 352.90 | 345.90 | 363.00 | +88.43 | +33.44% | 2 | 1 | 35.10% |
| SPXW240617C05020000 | 2024-06-04 12:55PM EDT | 5,020.00 | 262.74 | 335.60 | 352.90 | 0.00 | - | 20 | 26 | 34.26% |
| SPXW240617C05025000 | 2024-06-10 3:41PM EDT | 5,025.00 | 339.15 | 330.90 | 348.10 | +35.47 | +11.68% | 1 | 3 | 34.02% |
| SPXW240617C05030000 | 2024-06-04 12:55PM EDT | 5,030.00 | 253.16 | 326.00 | 343.20 | 0.00 | - | 20 | 29 | 33.71% |
| SPXW240617C05040000 | 2024-05-21 10:03AM EDT | 5,040.00 | 290.05 | 316.00 | 333.00 | 0.00 | - | 2 | 2 | 32.78% |
| SPXW240617C05050000 | 2024-06-07 1:43PM EDT | 5,050.00 | 320.79 | 306.00 | 323.20 | 0.00 | - | 9 | 10 | 32.15% |
| SPXW240617C05060000 | 2024-06-05 2:09PM EDT | 5,060.00 | 288.76 | 296.10 | 313.30 | 0.00 | - | 1 | 3 | 31.44% |
| SPXW240617C05070000 | 2024-05-20 2:11PM EDT | 5,070.00 | 264.57 | 286.10 | 303.30 | 0.00 | - | - | 10 | 30.65% |
| SPXW240617C05075000 | 2024-05-20 2:12PM EDT | 5,075.00 | 260.48 | 281.10 | 298.10 | 0.00 | - | 2 | 7 | 30.12% |
| SPXW240617C05080000 | 2024-06-07 1:43PM EDT | 5,080.00 | 290.91 | 276.20 | 293.50 | 0.00 | - | 9 | 55 | 30.00% |
| SPXW240617C05085000 | 2024-06-06 4:01PM EDT | 5,085.00 | 271.58 | 270.90 | 288.40 | 0.00 | - | - | 1 | 29.54% |
| SPXW240617C05090000 | 2024-05-31 12:55PM EDT | 5,090.00 | 141.65 | 266.10 | 283.30 | 0.00 | - | 5 | 5 | 29.07% |
| SPXW240617C05100000 | 2024-06-10 10:03AM EDT | 5,100.00 | 243.33 | 256.30 | 273.20 | -30.97 | -11.29% | 3 | 0 | 28.21% |
| SPXW240617C05105000 | 2024-05-22 9:42AM EDT | 5,105.00 | 238.46 | 251.30 | 268.30 | 0.00 | - | - | 1 | 27.88% |
| SPXW240617C05110000 | 2024-06-07 12:40PM EDT | 5,110.00 | 257.45 | 246.30 | 263.50 | 0.00 | - | 1 | 0 | 27.61% |
| SPXW240617C05120000 | 2024-05-16 3:08PM EDT | 5,120.00 | 223.44 | 236.40 | 253.60 | 0.00 | - | - | 0 | 26.87% |
| SPXW240617C05125000 | 2024-05-15 1:02PM EDT | 5,125.00 | 208.93 | 231.50 | 248.40 | 0.00 | - | 1 | 0 | 26.34% |
| SPXW240617C05130000 | 2024-05-31 10:38AM EDT | 5,130.00 | 118.62 | 226.50 | 243.40 | 0.00 | - | 1 | 28 | 25.93% |
| SPXW240617C05140000 | 2024-05-31 3:46PM EDT | 5,140.00 | 135.10 | 216.60 | 233.60 | 0.00 | - | 10 | 27 | 25.24% |
| SPXW240617C05145000 | 2024-05-31 2:09PM EDT | 5,145.00 | 108.30 | 211.70 | 228.80 | 0.00 | - | 1 | 0 | 24.96% |
| SPXW240617C05150000 | 2024-06-07 10:45AM EDT | 5,150.00 | 191.61 | 206.70 | 223.90 | -30.99 | -13.92% | 1 | 25 | 24.61% |
| SPXW240617C05155000 | 2024-05-31 2:08PM EDT | 5,155.00 | 101.30 | 201.80 | 218.80 | 0.00 | - | 3 | 3 | 24.13% |
| SPXW240617C05160000 | 2024-06-04 2:21PM EDT | 5,160.00 | 153.67 | 196.60 | 212.60 | 0.00 | - | 28 | 49 | 23.01% |
| SPXW240617C05165000 | 2024-05-31 12:46PM EDT | 5,165.00 | 85.20 | 191.70 | 207.70 | 0.00 | - | 5 | 5 | 22.66% |
| SPXW240617C05170000 | 2024-06-07 1:01PM EDT | 5,170.00 | 204.29 | 186.80 | 202.80 | 0.00 | - | 1 | 24 | 22.31% |
| SPXW240617C05175000 | 2024-06-03 11:26AM EDT | 5,175.00 | 123.10 | 181.90 | 197.90 | 0.00 | - | 4 | 15 | 21.96% |
| SPXW240617C05180000 | 2024-05-15 12:28PM EDT | 5,180.00 | 156.97 | 177.00 | 193.00 | 0.00 | - | 2 | 3 | 21.60% |
| SPXW240617C05185000 | 2024-05-31 2:50PM EDT | 5,185.00 | 82.30 | 172.50 | 188.10 | 0.00 | - | 24 | 19 | 21.24% |
| SPXW240617C05190000 | 2024-06-10 11:20AM EDT | 5,190.00 | 163.23 | 167.30 | 183.20 | +80.25 | +96.71% | 10 | 13 | 20.88% |
| SPXW240617C05195000 | 2024-05-31 3:23PM EDT | 5,195.00 | 81.50 | 162.50 | 178.50 | 0.00 | - | 36 | 34 | 20.62% |
| SPXW240617C05200000 | 2024-06-10 2:27PM EDT | 5,200.00 | 160.20 | 157.70 | 173.70 | +3.69 | +2.36% | 4 | 140 | 20.31% |
| SPXW240617C05205000 | 2024-05-31 2:26PM EDT | 5,205.00 | 67.60 | 152.90 | 168.60 | 0.00 | - | 1 | 10 | 19.83% |
| SPXW240617C05210000 | 2024-06-07 1:20PM EDT | 5,210.00 | 167.30 | 148.50 | 164.10 | 0.00 | - | 4 | 51 | 19.66% |
| SPXW240617C05215000 | 2024-05-31 11:57AM EDT | 5,215.00 | 55.40 | 143.80 | 159.40 | 0.00 | - | 4 | 4 | 19.38% |
| SPXW240617C05220000 | 2024-06-04 11:39AM EDT | 5,220.00 | 129.75 | 139.10 | 154.70 | +45.83 | +54.61% | 1 | 27 | 19.09% |
| SPXW240617C05225000 | 2024-06-10 11:54AM EDT | 5,225.00 | 144.10 | 134.40 | 150.00 | +19.36 | +15.52% | 3 | 0 | 18.80% |
| SPXW240617C05230000 | 2024-06-09 9:02PM EDT | 5,230.00 | 139.45 | 129.80 | 145.40 | +6.12 | +4.59% | 4 | 63 | 18.54% |
| SPXW240617C05235000 | 2024-06-07 3:11PM EDT | 5,235.00 | 130.91 | 125.20 | 140.80 | 0.00 | - | 2 | 39 | 18.28% |
| SPXW240617C05240000 | 2024-06-07 3:38PM EDT | 5,240.00 | 122.68 | 121.90 | 135.80 | 0.00 | - | 1 | 53 | 17.82% |
| SPXW240617C05245000 | 2024-06-07 11:56AM EDT | 5,245.00 | 125.81 | 117.20 | 131.60 | 0.00 | - | 1 | 60 | 17.73% |
| SPXW240617C05250000 | 2024-06-10 12:03PM EDT | 5,250.00 | 114.58 | 112.60 | 127.20 | -6.97 | -5.73% | 11 | 261 | 17.52% |
| SPXW240617C05255000 | 2024-06-10 10:49AM EDT | 5,255.00 | 102.65 | 108.10 | 122.90 | -11.29 | -9.91% | 7 | 16 | 17.35% |
| SPXW240617C05260000 | 2024-06-07 3:53PM EDT | 5,260.00 | 108.81 | 103.50 | 118.30 | +6.79 | +6.66% | 9 | 62 | 17.04% |
| SPXW240617C05265000 | 2024-06-10 10:49AM EDT | 5,265.00 | 94.60 | 100.10 | 114.50 | -4.42 | -4.46% | 18 | 146 | 17.05% |
| SPXW240617C05270000 | 2024-06-10 2:46PM EDT | 5,270.00 | 99.81 | 97.20 | 107.20 | -0.67 | -0.67% | 30 | 88 | 15.60% |
| SPXW240617C05275000 | 2024-06-10 3:30PM EDT | 5,275.00 | 99.58 | 93.00 | 103.00 | +2.87 | +2.97% | 205 | 173 | 15.44% |
| SPXW240617C05280000 | 2024-06-10 10:47AM EDT | 5,280.00 | 81.84 | 88.90 | 98.90 | -4.40 | -5.10% | 13 | 109 | 15.30% |
| SPXW240617C05285000 | 2024-06-10 1:12PM EDT | 5,285.00 | 84.82 | 84.80 | 94.80 | -3.41 | -3.86% | 14 | 78 | 15.14% |
| SPXW240617C05290000 | 2024-06-10 11:04AM EDT | 5,290.00 | 81.26 | 80.90 | 90.90 | +1.75 | +2.20% | 16 | 104 | 15.04% |
| SPXW240617C05295000 | 2024-06-10 11:49AM EDT | 5,295.00 | 79.55 | 77.00 | 87.00 | +3.48 | +4.57% | 8 | 159 | 14.92% |
| SPXW240617C05300000 | 2024-06-10 3:30PM EDT | 5,300.00 | 76.98 | 73.10 | 83.10 | +4.33 | +5.96% | 276 | 384 | 14.78% |
| SPXW240617C05305000 | 2024-06-10 2:55PM EDT | 5,305.00 | 73.23 | 69.40 | 79.40 | +4.52 | +6.58% | 1 | 0 | 14.68% |
| SPXW240617C05310000 | 2024-06-10 3:34PM EDT | 5,310.00 | 69.57 | 65.70 | 75.70 | +1.47 | +2.16% | 30 | 0 | 14.56% |
| SPXW240617C05315000 | 2024-06-10 2:44PM EDT | 5,315.00 | 66.96 | 62.10 | 72.10 | +5.21 | +8.44% | 18 | 0 | 14.46% |
| SPXW240617C05320000 | 2024-06-10 4:11PM EDT | 5,320.00 | 62.20 | 63.50 | 64.50 | +3.71 | +6.34% | 122 | 230 | 12.97% |
| SPXW240617C05325000 | 2024-06-10 3:37PM EDT | 5,325.00 | 58.91 | 60.00 | 61.10 | +6.51 | +12.42% | 45 | 385 | 12.90% |
| SPXW240617C05330000 | 2024-06-10 3:26PM EDT | 5,330.00 | 57.25 | 56.60 | 57.90 | +1.17 | +2.09% | 48 | 53 | 12.88% |
| SPXW240617C05335000 | 2024-06-10 3:01PM EDT | 5,335.00 | 52.01 | 53.40 | 54.40 | -11.29 | -17.84% | 39 | 52 | 12.72% |
| SPXW240617C05340000 | 2024-06-10 4:11PM EDT | 5,340.00 | 49.10 | 50.40 | 51.20 | +2.10 | +4.47% | 176 | 149 | 12.64% |
| SPXW240617C05345000 | 2024-06-10 3:31PM EDT | 5,345.00 | 46.75 | 47.30 | 48.10 | +7.15 | +18.06% | 139 | 90 | 12.56% |
| SPXW240617C05350000 | 2024-06-10 3:58PM EDT | 5,350.00 | 44.63 | 44.30 | 45.10 | +7.00 | +18.60% | 463 | 2,176 | 12.48% |
| SPXW240617C05355000 | 2024-06-10 3:57PM EDT | 5,355.00 | 43.20 | 41.40 | 42.20 | +7.60 | +21.35% | 136 | 70 | 12.40% |
| SPXW240617C05360000 | 2024-06-10 4:02PM EDT | 5,360.00 | 38.50 | 38.60 | 39.40 | +5.50 | +16.67% | 166 | 112 | 12.32% |
| SPXW240617C05365000 | 2024-06-10 4:09PM EDT | 5,365.00 | 35.22 | 35.90 | 36.70 | +1.92 | +5.77% | 146 | 147 | 12.24% |
| SPXW240617C05370000 | 2024-06-10 3:51PM EDT | 5,370.00 | 32.20 | 33.30 | 34.10 | +2.10 | +6.98% | 83 | 212 | 12.16% |
| SPXW240617C05375000 | 2024-06-10 3:51PM EDT | 5,375.00 | 29.80 | 30.80 | 31.60 | +3.65 | +13.96% | 82 | 356 | 12.07% |
| SPXW240617C05380000 | 2024-06-10 4:07PM EDT | 5,380.00 | 28.40 | 28.50 | 29.10 | +4.50 | +18.83% | 421 | 478 | 11.96% |
| SPXW240617C05385000 | 2024-06-10 3:59PM EDT | 5,385.00 | 27.79 | 26.10 | 26.90 | +3.49 | +14.36% | 214 | 0 | 11.90% |
| SPXW240617C05390000 | 2024-06-10 3:51PM EDT | 5,390.00 | 23.10 | 24.00 | 24.70 | +3.60 | +18.46% | 155 | 0 | 11.81% |
| SPXW240617C05395000 | 2024-06-10 4:09PM EDT | 5,395.00 | 21.44 | 21.90 | 22.50 | +3.11 | +16.97% | 84 | 88 | 11.69% |
| SPXW240617C05400000 | 2024-06-10 4:11PM EDT | 5,400.00 | 19.29 | 19.90 | 20.60 | +3.09 | +19.07% | 524 | 665 | 11.62% |
| SPXW240617C05405000 | 2024-06-10 4:14PM EDT | 5,405.00 | 16.97 | 18.10 | 18.70 | +1.71 | +11.21% | 746 | 187 | 11.52% |
| SPXW240617C05410000 | 2024-06-10 4:09PM EDT | 5,410.00 | 16.07 | 16.30 | 16.90 | +0.57 | +3.68% | 99 | 645 | 11.42% |
| SPXW240617C05415000 | 2024-06-10 4:05PM EDT | 5,415.00 | 14.75 | 14.60 | 15.20 | +1.57 | +11.91% | 328 | 30 | 11.31% |
| SPXW240617C05420000 | 2024-06-10 3:57PM EDT | 5,420.00 | 13.17 | 13.10 | 13.70 | +2.15 | +19.51% | 150 | 319 | 11.24% |
| SPXW240617C05425000 | 2024-06-10 4:10PM EDT | 5,425.00 | 11.20 | 11.70 | 12.20 | +1.35 | +13.71% | 1,608 | 622 | 11.12% |
| SPXW240617C05430000 | 2024-06-10 4:07PM EDT | 5,430.00 | 10.40 | 10.30 | 10.90 | +0.55 | +5.58% | 196 | 948 | 11.05% |
| SPXW240617C05435000 | 2024-06-10 4:13PM EDT | 5,435.00 | 8.60 | 9.10 | 9.60 | -0.40 | -4.44% | 153 | 23 | 10.92% |
| SPXW240617C05440000 | 2024-06-10 4:06PM EDT | 5,440.00 | 8.12 | 8.00 | 8.50 | +0.36 | +4.64% | 514 | 0 | 10.85% |
| SPXW240617C05445000 | 2024-06-10 4:01PM EDT | 5,445.00 | 7.27 | 6.90 | 7.40 | +0.97 | +15.40% | 235 | 16 | 10.72% |
| SPXW240617C05450000 | 2024-06-10 3:53PM EDT | 5,450.00 | 6.90 | 6.00 | 6.50 | +1.50 | +27.78% | 446 | 772 | 10.65% |
| SPXW240617C05455000 | 2024-06-10 4:01PM EDT | 5,455.00 | 5.47 | 5.20 | 5.60 | -0.03 | -0.55% | 151 | 85 | 10.54% |
| SPXW240617C05460000 | 2024-06-10 3:58PM EDT | 5,460.00 | 5.06 | 4.40 | 4.80 | +0.56 | +12.44% | 361 | 161 | 10.42% |
| SPXW240617C05465000 | 2024-06-10 4:00PM EDT | 5,465.00 | 4.00 | 3.70 | 4.10 | -0.05 | -1.23% | 359 | 74 | 10.32% |
| SPXW240617C05470000 | 2024-06-10 4:12PM EDT | 5,470.00 | 3.08 | 3.20 | 3.50 | -0.22 | -6.67% | 144 | 167 | 10.24% |
| SPXW240617C05475000 | 2024-06-10 4:01PM EDT | 5,475.00 | 2.75 | 2.70 | 3.00 | -0.53 | -16.16% | 400 | 819 | 10.18% |
| SPXW240617C05480000 | 2024-06-10 4:02PM EDT | 5,480.00 | 2.29 | 2.25 | 2.50 | -0.51 | -18.21% | 149 | 45 | 10.07% |
| SPXW240617C05485000 | 2024-06-10 3:47PM EDT | 5,485.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 327 | 60 | 10.04% |
| SPXW240617C05490000 | 2024-06-10 4:02PM EDT | 5,490.00 | 1.61 | 1.55 | 1.80 | -0.12 | -6.94% | 460 | 56 | 9.97% |
| SPXW240617C05500000 | 2024-06-10 4:02PM EDT | 5,500.00 | 1.10 | 1.05 | 1.25 | -0.10 | -8.33% | 925 | 546 | 9.84% |
| SPXW240617C05510000 | 2024-06-10 4:11PM EDT | 5,510.00 | 0.70 | 0.70 | 0.90 | -0.50 | -41.67% | 258 | 75 | 9.82% |
| SPXW240617C05520000 | 2024-06-10 4:11PM EDT | 5,520.00 | 0.50 | 0.50 | 0.65 | -0.45 | -47.37% | 105 | 20 | 9.82% |
| SPXW240617C05525000 | 2024-06-10 3:59PM EDT | 5,525.00 | 0.50 | 0.40 | 0.60 | -0.30 | -37.50% | 151 | 371 | 9.96% |
| SPXW240617C05530000 | 2024-06-10 4:05PM EDT | 5,530.00 | 0.40 | 0.35 | 0.50 | -0.30 | -42.86% | 148 | 41 | 9.94% |
| SPXW240617C05540000 | 2024-06-10 4:00PM EDT | 5,540.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 421 | 25 | 10.10% |
| SPXW240617C05550000 | 2024-06-10 3:59PM EDT | 5,550.00 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 112 | 88 | 10.39% |
| SPXW240617C05575000 | 2024-06-10 12:34PM EDT | 5,575.00 | 0.30 | 0.05 | 0.25 | -0.25 | -45.45% | 14 | 13 | 11.07% |
| SPXW240617C05600000 | 2024-06-10 1:46PM EDT | 5,600.00 | 0.17 | 0.05 | 0.20 | -0.08 | -32.00% | 5 | 110 | 11.85% |
| SPXW240617C05625000 | 2024-06-10 4:01PM EDT | 5,625.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 8 | 5 | 12.50% |
| SPXW240617C05700000 | 2024-06-10 10:13AM EDT | 5,700.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 33 | 15.53% |
| SPXW240617C05800000 | 2024-06-10 1:14PM EDT | 5,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 120 | 27 | 19.43% |
| SPXW240617C05900000 | 2024-06-06 1:20PM EDT | 5,900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 23.17% |
| SPXW240617C06000000 | 2024-06-07 2:18PM EDT | 6,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 26.81% |
| SPXW240617C06200000 | 2024-05-16 10:52AM EDT | 6,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 32.57% |
| SPXW240617C06800000 | 2024-05-15 9:46AM EDT | 6,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.98% |
Putsfor17 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240617P01600000 | 2024-05-02 2:09PM EDT | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 231.25% |
| SPXW240617P02000000 | 2024-05-10 2:32PM EDT | 2,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240617P02400000 | 2024-05-24 10:13AM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 155.47% |
| SPXW240617P02600000 | 2024-05-10 1:45PM EDT | 2,600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240617P03000000 | 2024-05-29 1:32PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 19 | 114.06% |
| SPXW240617P03200000 | 2024-06-07 12:59PM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,271 | 101.95% |
| SPXW240617P03400000 | 2024-06-07 12:08PM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 365 | 623 | 90.63% |
| SPXW240617P03600000 | 2024-06-10 9:30AM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 28 | 79.69% |
| SPXW240617P03800000 | 2024-06-07 2:45PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 38 | 1,067 | 69.53% |
| SPXW240617P03900000 | 2024-06-07 10:13AM EDT | 3,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 2,153 | 64.65% |
| SPXW240617P04000000 | 2024-06-10 4:06PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 541 | 9,001 | 59.77% |
| SPXW240617P04050000 | 2024-06-04 3:55PM EDT | 4,050.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 59.18% |
| SPXW240617P04100000 | 2024-06-10 11:21AM EDT | 4,100.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 94 | 148 | 56.74% |
| SPXW240617P04150000 | 2024-06-10 11:29AM EDT | 4,150.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 313 | 64 | 54.30% |
| SPXW240617P04200000 | 2024-06-10 3:42PM EDT | 4,200.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 551 | 0 | 51.95% |
| SPXW240617P04250000 | 2024-06-10 10:32AM EDT | 4,250.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 135 | 606 | 52.54% |
| SPXW240617P04300000 | 2024-06-10 3:12PM EDT | 4,300.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 12 | 1,198 | 50.10% |
| SPXW240617P04350000 | 2024-06-10 11:22AM EDT | 4,350.00 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 135 | 4,656 | 48.93% |
| SPXW240617P04400000 | 2024-06-10 3:44PM EDT | 4,400.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 847 | 5,432 | 46.48% |
| SPXW240617P04450000 | 2024-06-10 4:11PM EDT | 4,450.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 1,911 | 3,164 | 44.04% |
| SPXW240617P04500000 | 2024-06-10 3:49PM EDT | 4,500.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 121 | 664 | 42.51% |
| SPXW240617P04550000 | 2024-06-10 3:54PM EDT | 4,550.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 200 | 338 | 40.04% |
| SPXW240617P04600000 | 2024-06-10 4:13PM EDT | 4,600.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 850 | 3,478 | 37.62% |
| SPXW240617P04650000 | 2024-06-10 3:37PM EDT | 4,650.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 235 | 711 | 35.86% |
| SPXW240617P04675000 | 2024-06-10 3:54PM EDT | 4,675.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 542 | 200 | 34.62% |
| SPXW240617P04700000 | 2024-06-10 3:52PM EDT | 4,700.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 299 | 0 | 33.40% |
| SPXW240617P04725000 | 2024-06-10 3:45PM EDT | 4,725.00 | 0.20 | 0.20 | 0.35 | -0.20 | -50.00% | 214 | 175 | 32.72% |
| SPXW240617P04750000 | 2024-06-10 4:00PM EDT | 4,750.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 196 | 180 | 31.49% |
| SPXW240617P04775000 | 2024-06-10 3:52PM EDT | 4,775.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 381 | 106 | 30.26% |
| SPXW240617P04800000 | 2024-06-10 3:52PM EDT | 4,800.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 801 | 340 | 29.03% |
| SPXW240617P04820000 | 2024-06-10 3:49PM EDT | 4,820.00 | 0.25 | 0.20 | 0.40 | -0.20 | -44.44% | 469 | 73 | 28.47% |
| SPXW240617P04825000 | 2024-06-10 3:49PM EDT | 4,825.00 | 0.25 | 0.20 | 0.40 | -0.25 | -50.00% | 370 | 5 | 28.22% |
| SPXW240617P04830000 | 2024-06-10 3:49PM EDT | 4,830.00 | 0.25 | 0.20 | 0.40 | -0.40 | -61.54% | 10 | 27 | 27.98% |
| SPXW240617P04840000 | 2024-06-07 1:01PM EDT | 4,840.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 32 | 57 | 27.48% |
| SPXW240617P04850000 | 2024-06-10 4:03PM EDT | 4,850.00 | 0.30 | 0.20 | 0.40 | -0.20 | -40.00% | 41 | 0 | 26.98% |
| SPXW240617P04860000 | 2024-06-10 1:53PM EDT | 4,860.00 | 0.27 | 0.20 | 0.40 | -0.93 | -77.50% | 5 | 8 | 26.49% |
| SPXW240617P04870000 | 2024-06-10 3:58PM EDT | 4,870.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 4 | 88 | 25.99% |
| SPXW240617P04875000 | 2024-06-10 3:58PM EDT | 4,875.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 314 | 83 | 25.75% |
| SPXW240617P04880000 | 2024-06-10 3:55PM EDT | 4,880.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 158 | 76 | 25.50% |
| SPXW240617P04890000 | 2024-06-10 3:54PM EDT | 4,890.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 231 | 73 | 25.00% |
| SPXW240617P04900000 | 2024-06-10 3:54PM EDT | 4,900.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 843 | 3,199 | 24.51% |
| SPXW240617P04910000 | 2024-06-10 3:49PM EDT | 4,910.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 761 | 54 | 24.01% |
| SPXW240617P04920000 | 2024-06-10 3:50PM EDT | 4,920.00 | 0.30 | 0.25 | 0.45 | -0.25 | -45.45% | 6 | 196 | 23.85% |
| SPXW240617P04925000 | 2024-06-10 3:48PM EDT | 4,925.00 | 0.30 | 0.25 | 0.45 | -0.25 | -45.45% | 114 | 44 | 23.60% |
| SPXW240617P04930000 | 2024-06-07 2:16PM EDT | 4,930.00 | 0.50 | 0.25 | 0.45 | -0.15 | -23.08% | 5 | 88 | 23.35% |
| SPXW240617P04940000 | 2024-06-10 9:58AM EDT | 4,940.00 | 0.50 | 0.25 | 0.45 | -0.10 | -16.67% | 1 | 102 | 22.85% |
| SPXW240617P04950000 | 2024-06-10 4:00PM EDT | 4,950.00 | 0.40 | 0.25 | 0.45 | -0.20 | -33.33% | 346 | 106 | 22.35% |
| SPXW240617P04960000 | 2024-06-10 9:35AM EDT | 4,960.00 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 5 | 430 | 21.85% |
| SPXW240617P04970000 | 2024-06-10 3:53PM EDT | 4,970.00 | 0.30 | 0.30 | 0.50 | -0.30 | -50.00% | 239 | 0 | 21.62% |
| SPXW240617P04975000 | 2024-06-10 3:53PM EDT | 4,975.00 | 0.35 | 0.30 | 0.50 | -0.30 | -46.15% | 69 | 38 | 21.38% |
| SPXW240617P04980000 | 2024-06-10 3:56PM EDT | 4,980.00 | 0.30 | 0.30 | 0.50 | -0.30 | -50.00% | 43 | 0 | 21.12% |
| SPXW240617P04990000 | 2024-06-10 3:57PM EDT | 4,990.00 | 0.35 | 0.30 | 0.50 | -0.35 | -50.00% | 46 | 123 | 20.61% |
| SPXW240617P05000000 | 2024-06-10 3:57PM EDT | 5,000.00 | 0.35 | 0.30 | 0.50 | -0.30 | -46.15% | 75 | 381 | 20.11% |
| SPXW240617P05010000 | 2024-06-10 3:57PM EDT | 5,010.00 | 0.35 | 0.35 | 0.55 | -0.35 | -50.00% | 731 | 56 | 19.84% |
| SPXW240617P05020000 | 2024-06-10 3:56PM EDT | 5,020.00 | 0.35 | 0.35 | 0.55 | -0.40 | -53.33% | 33 | 57 | 19.32% |
| SPXW240617P05025000 | 2024-06-10 3:57PM EDT | 5,025.00 | 0.40 | 0.35 | 0.55 | -0.35 | -46.67% | 45 | 58 | 19.07% |
| SPXW240617P05030000 | 2024-06-10 4:02PM EDT | 5,030.00 | 0.46 | 0.35 | 0.55 | -0.29 | -38.67% | 31 | 98 | 18.81% |
| SPXW240617P05035000 | 2024-06-10 3:56PM EDT | 5,035.00 | 0.45 | 0.40 | 0.60 | -0.35 | -43.75% | 38 | 27 | 18.77% |
| SPXW240617P05040000 | 2024-06-10 3:49PM EDT | 5,040.00 | 0.45 | 0.40 | 0.60 | -0.33 | -42.31% | 37 | 99 | 18.51% |
| SPXW240617P05045000 | 2024-06-10 3:54PM EDT | 5,045.00 | 0.45 | 0.40 | 0.60 | -0.35 | -43.75% | 22 | 7 | 18.25% |
| SPXW240617P05050000 | 2024-06-10 3:57PM EDT | 5,050.00 | 0.45 | 0.40 | 0.60 | -0.40 | -47.06% | 34 | 2,817 | 17.99% |
| SPXW240617P05055000 | 2024-06-10 3:49PM EDT | 5,055.00 | 0.45 | 0.45 | 0.65 | -0.40 | -47.06% | 19 | 92 | 17.93% |
| SPXW240617P05060000 | 2024-06-10 3:59PM EDT | 5,060.00 | 0.45 | 0.45 | 0.65 | -0.45 | -50.00% | 296 | 66 | 17.66% |
| SPXW240617P05065000 | 2024-06-10 3:57PM EDT | 5,065.00 | 0.50 | 0.45 | 0.65 | -0.43 | -46.24% | 287 | 99 | 17.40% |
| SPXW240617P05070000 | 2024-06-10 3:49PM EDT | 5,070.00 | 0.50 | 0.50 | 0.70 | -0.45 | -47.37% | 160 | 31 | 17.32% |
| SPXW240617P05075000 | 2024-06-10 3:52PM EDT | 5,075.00 | 0.55 | 0.50 | 0.70 | -0.40 | -42.11% | 488 | 282 | 17.05% |
| SPXW240617P05080000 | 2024-06-10 3:57PM EDT | 5,080.00 | 0.55 | 0.50 | 0.70 | -0.45 | -45.00% | 33 | 0 | 16.79% |
| SPXW240617P05085000 | 2024-06-10 3:53PM EDT | 5,085.00 | 0.55 | 0.55 | 0.75 | -0.50 | -47.62% | 32 | 84 | 16.69% |
| SPXW240617P05090000 | 2024-06-10 3:54PM EDT | 5,090.00 | 0.60 | 0.55 | 0.75 | -0.45 | -42.86% | 27 | 79 | 16.42% |
| SPXW240617P05095000 | 2024-06-10 3:57PM EDT | 5,095.00 | 0.60 | 0.60 | 0.75 | -0.50 | -45.45% | 599 | 91 | 16.15% |
| SPXW240617P05100000 | 2024-06-10 4:09PM EDT | 5,100.00 | 0.70 | 0.60 | 0.80 | -0.45 | -39.13% | 211 | 588 | 16.03% |
| SPXW240617P05105000 | 2024-06-10 4:05PM EDT | 5,105.00 | 0.70 | 0.65 | 0.85 | -0.50 | -41.67% | 1,387 | 52 | 15.91% |
| SPXW240617P05110000 | 2024-06-10 3:57PM EDT | 5,110.00 | 0.70 | 0.65 | 0.85 | -0.55 | -44.00% | 89 | 91 | 15.63% |
| SPXW240617P05115000 | 2024-06-10 3:53PM EDT | 5,115.00 | 0.75 | 0.70 | 0.90 | -0.55 | -42.31% | 40 | 38 | 15.49% |
| SPXW240617P05120000 | 2024-06-10 3:53PM EDT | 5,120.00 | 0.75 | 0.75 | 0.90 | -0.60 | -44.44% | 100 | 44 | 15.22% |
| SPXW240617P05125000 | 2024-06-10 3:57PM EDT | 5,125.00 | 0.80 | 0.75 | 0.95 | -0.65 | -44.83% | 368 | 519 | 15.07% |
| SPXW240617P05130000 | 2024-06-10 3:57PM EDT | 5,130.00 | 0.85 | 0.80 | 1.00 | -0.65 | -43.33% | 62 | 54 | 14.91% |
| SPXW240617P05135000 | 2024-06-10 3:52PM EDT | 5,135.00 | 0.90 | 0.85 | 1.05 | -0.70 | -43.75% | 92 | 30 | 14.75% |
| SPXW240617P05140000 | 2024-06-10 3:59PM EDT | 5,140.00 | 0.90 | 0.90 | 1.10 | -0.80 | -47.06% | 929 | 325 | 14.57% |
| SPXW240617P05145000 | 2024-06-10 3:57PM EDT | 5,145.00 | 1.00 | 0.95 | 1.15 | -0.92 | -47.92% | 114 | 157 | 14.39% |
| SPXW240617P05150000 | 2024-06-10 4:08PM EDT | 5,150.00 | 1.05 | 1.00 | 1.25 | -0.90 | -46.15% | 779 | 777 | 14.31% |
| SPXW240617P05155000 | 2024-06-10 4:08PM EDT | 5,155.00 | 1.15 | 1.05 | 1.30 | -0.95 | -45.24% | 197 | 65 | 14.11% |
| SPXW240617P05160000 | 2024-06-10 4:09PM EDT | 5,160.00 | 1.30 | 1.15 | 1.35 | -1.05 | -44.68% | 259 | 161 | 13.91% |
| SPXW240617P05165000 | 2024-06-10 4:14PM EDT | 5,165.00 | 1.39 | 1.20 | 1.40 | -0.91 | -39.57% | 3,181 | 71 | 13.71% |
| SPXW240617P05170000 | 2024-06-10 4:08PM EDT | 5,170.00 | 1.40 | 1.30 | 1.55 | -1.22 | -46.56% | 185 | 149 | 13.66% |
| SPXW240617P05175000 | 2024-06-10 4:08PM EDT | 5,175.00 | 1.50 | 1.40 | 1.65 | -1.15 | -43.40% | 1,178 | 584 | 13.51% |
| SPXW240617P05180000 | 2024-06-10 4:09PM EDT | 5,180.00 | 1.67 | 1.50 | 1.75 | -1.18 | -41.40% | 835 | 138 | 13.36% |
| SPXW240617P05185000 | 2024-06-10 4:08PM EDT | 5,185.00 | 1.75 | 1.60 | 1.90 | -1.58 | -47.45% | 234 | 122 | 13.26% |
| SPXW240617P05190000 | 2024-06-10 4:09PM EDT | 5,190.00 | 1.92 | 1.75 | 2.00 | -1.64 | -46.07% | 303 | 100 | 13.08% |
| SPXW240617P05195000 | 2024-06-10 4:01PM EDT | 5,195.00 | 2.10 | 1.90 | 2.20 | -1.40 | -40.00% | 469 | 961 | 13.02% |
| SPXW240617P05200000 | 2024-06-10 4:08PM EDT | 5,200.00 | 2.25 | 2.15 | 2.35 | -1.65 | -42.31% | 598 | 2,757 | 12.87% |
| SPXW240617P05205000 | 2024-06-10 4:14PM EDT | 5,205.00 | 2.64 | 2.35 | 2.55 | -1.56 | -37.14% | 308 | 75 | 12.77% |
| SPXW240617P05210000 | 2024-06-10 4:01PM EDT | 5,210.00 | 2.76 | 2.55 | 2.80 | -1.84 | -40.00% | 244 | 114 | 12.70% |
| SPXW240617P05215000 | 2024-06-10 4:00PM EDT | 5,215.00 | 2.95 | 2.75 | 3.10 | -2.05 | -41.00% | 196 | 142 | 12.66% |
| SPXW240617P05220000 | 2024-06-10 3:59PM EDT | 5,220.00 | 3.30 | 3.00 | 3.40 | -1.90 | -36.54% | 555 | 420 | 12.59% |
| SPXW240617P05225000 | 2024-06-10 4:12PM EDT | 5,225.00 | 3.87 | 3.40 | 3.70 | -1.98 | -33.85% | 611 | 380 | 12.50% |
| SPXW240617P05230000 | 2024-06-10 3:58PM EDT | 5,230.00 | 4.20 | 3.70 | 4.10 | -2.20 | -34.38% | 210 | 182 | 12.47% |
| SPXW240617P05235000 | 2024-06-10 4:01PM EDT | 5,235.00 | 4.41 | 4.10 | 4.50 | -2.49 | -36.09% | 311 | 142 | 12.41% |
| SPXW240617P05240000 | 2024-06-10 3:58PM EDT | 5,240.00 | 4.61 | 4.60 | 5.00 | -2.89 | -38.53% | 630 | 125 | 12.39% |
| SPXW240617P05245000 | 2024-06-10 4:09PM EDT | 5,245.00 | 5.44 | 5.00 | 5.50 | -2.50 | -31.49% | 270 | 151 | 12.35% |
| SPXW240617P05250000 | 2024-06-10 4:09PM EDT | 5,250.00 | 5.94 | 5.60 | 6.00 | -3.56 | -37.47% | 1,177 | 1,161 | 12.28% |
| SPXW240617P05255000 | 2024-06-10 3:55PM EDT | 5,255.00 | 6.31 | 6.10 | 6.60 | -4.17 | -39.79% | 122 | 96 | 12.24% |
| SPXW240617P05260000 | 2024-06-10 3:56PM EDT | 5,260.00 | 7.20 | 6.80 | 7.20 | -3.20 | -30.77% | 419 | 192 | 12.18% |
| SPXW240617P05265000 | 2024-06-10 4:08PM EDT | 5,265.00 | 7.91 | 7.50 | 7.90 | -2.79 | -26.07% | 944 | 216 | 12.14% |
| SPXW240617P05270000 | 2024-06-10 4:08PM EDT | 5,270.00 | 8.64 | 8.20 | 8.60 | -3.31 | -27.70% | 390 | 256 | 12.07% |
| SPXW240617P05275000 | 2024-06-10 4:08PM EDT | 5,275.00 | 9.49 | 9.00 | 9.50 | -3.71 | -28.11% | 1,109 | 191 | 12.07% |
| SPXW240617P05280000 | 2024-06-10 4:09PM EDT | 5,280.00 | 10.50 | 9.80 | 10.30 | -3.51 | -25.05% | 203 | 135 | 12.00% |
| SPXW240617P05285000 | 2024-06-10 4:02PM EDT | 5,285.00 | 11.34 | 10.70 | 11.30 | -4.06 | -26.36% | 519 | 108 | 11.99% |
| SPXW240617P05290000 | 2024-06-10 4:09PM EDT | 5,290.00 | 12.36 | 11.70 | 12.30 | -3.90 | -23.99% | 135 | 159 | 11.94% |
| SPXW240617P05295000 | 2024-06-10 3:53PM EDT | 5,295.00 | 13.60 | 12.80 | 13.30 | -4.50 | -24.86% | 395 | 252 | 11.86% |
| SPXW240617P05300000 | 2024-06-10 4:09PM EDT | 5,300.00 | 14.62 | 13.90 | 14.50 | -5.27 | -26.50% | 702 | 0 | 11.84% |
| SPXW240617P05305000 | 2024-06-10 4:10PM EDT | 5,305.00 | 16.32 | 15.10 | 15.70 | -3.68 | -18.40% | 579 | 122 | 11.79% |
| SPXW240617P05310000 | 2024-06-10 4:05PM EDT | 5,310.00 | 17.13 | 16.40 | 17.00 | -5.37 | -23.87% | 702 | 288 | 11.74% |
| SPXW240617P05315000 | 2024-06-10 4:14PM EDT | 5,315.00 | 19.35 | 17.80 | 18.40 | -4.91 | -20.24% | 145 | 77 | 11.69% |
| SPXW240617P05320000 | 2024-06-10 4:07PM EDT | 5,320.00 | 19.76 | 19.20 | 19.90 | -5.64 | -22.20% | 83 | 67 | 11.65% |
| SPXW240617P05325000 | 2024-06-10 4:14PM EDT | 5,325.00 | 22.57 | 20.70 | 21.40 | -5.79 | -20.42% | 181 | 163 | 11.58% |
| SPXW240617P05330000 | 2024-06-10 3:59PM EDT | 5,330.00 | 22.41 | 22.40 | 23.10 | -8.69 | -27.94% | 143 | 89 | 11.54% |
| SPXW240617P05335000 | 2024-06-10 3:53PM EDT | 5,335.00 | 25.40 | 24.10 | 24.80 | -5.50 | -17.80% | 131 | 27 | 11.48% |
| SPXW240617P05340000 | 2024-06-10 3:58PM EDT | 5,340.00 | 26.20 | 25.90 | 26.60 | -8.00 | -23.39% | 198 | 48 | 11.41% |
| SPXW240617P05345000 | 2024-06-10 4:10PM EDT | 5,345.00 | 29.40 | 27.80 | 28.50 | -7.32 | -19.93% | 174 | 44 | 11.34% |
| SPXW240617P05350000 | 2024-06-10 3:58PM EDT | 5,350.00 | 29.90 | 29.80 | 30.50 | -9.88 | -24.84% | 1,224 | 2,048 | 11.27% |
| SPXW240617P05355000 | 2024-06-10 3:59PM EDT | 5,355.00 | 32.10 | 31.80 | 32.60 | -9.12 | -22.13% | 183 | 49 | 11.19% |
| SPXW240617P05360000 | 2024-06-10 4:07PM EDT | 5,360.00 | 34.90 | 34.00 | 34.80 | -6.90 | -16.51% | 176 | 33 | 11.12% |
| SPXW240617P05365000 | 2024-06-10 3:55PM EDT | 5,365.00 | 38.55 | 36.30 | 37.20 | -5.95 | -13.37% | 73 | 34 | 11.07% |
| SPXW240617P05370000 | 2024-06-10 3:55PM EDT | 5,370.00 | 40.40 | 38.70 | 39.60 | -6.55 | -13.95% | 48 | 63 | 10.98% |
| SPXW240617P05375000 | 2024-06-10 4:07PM EDT | 5,375.00 | 42.00 | 41.20 | 42.00 | -7.08 | -14.43% | 34 | 34 | 10.86% |
| SPXW240617P05380000 | 2024-06-10 3:55PM EDT | 5,380.00 | 45.53 | 43.50 | 44.80 | -6.67 | -12.78% | 16 | 37 | 10.83% |
| SPXW240617P05385000 | 2024-06-10 11:18AM EDT | 5,385.00 | 57.17 | 46.40 | 47.50 | -0.23 | -0.40% | 2 | 30 | 10.73% |
| SPXW240617P05390000 | 2024-06-10 2:11PM EDT | 5,390.00 | 52.00 | 49.20 | 50.30 | -6.30 | -10.81% | 3 | 17 | 10.62% |
| SPXW240617P05395000 | 2024-06-10 4:08PM EDT | 5,395.00 | 53.50 | 52.10 | 53.20 | -11.30 | -17.44% | 14 | 7 | 10.50% |
| SPXW240617P05400000 | 2024-06-10 4:04PM EDT | 5,400.00 | 56.40 | 55.20 | 56.20 | -8.10 | -12.56% | 22 | 126 | 10.37% |
| SPXW240617P05405000 | 2024-06-07 11:10AM EDT | 5,405.00 | 70.10 | 54.60 | 64.60 | 0.00 | - | 2 | 9 | 12.12% |
| SPXW240617P05410000 | 2024-06-07 12:36PM EDT | 5,410.00 | 62.20 | 57.80 | 67.80 | 0.00 | - | 1 | 115 | 12.03% |
| SPXW240617P05430000 | 2024-06-06 3:46PM EDT | 5,430.00 | 87.51 | 72.00 | 82.00 | 0.00 | - | 1 | 13 | 11.84% |
| SPXW240617P05450000 | 2024-06-10 1:17PM EDT | 5,450.00 | 100.72 | 87.70 | 97.70 | -0.26 | -0.26% | 5 | 15 | 11.69% |
| SPXW240617P05455000 | 2024-06-07 3:18PM EDT | 5,455.00 | 105.23 | 91.80 | 101.80 | 0.00 | - | 1 | 1 | 11.64% |
| SPXW240617P05500000 | 2024-05-20 1:29PM EDT | 5,500.00 | 175.30 | 129.50 | 145.10 | 0.00 | - | 25 | 26 | 14.03% |
| SPXW240617P05800000 | 2024-06-05 2:29PM EDT | 5,800.00 | 449.90 | 426.50 | 443.70 | 0.00 | - | 1 | 0 | 31.00% |
| SPXW240617P06000000 | 2024-05-17 1:55PM EDT | 6,000.00 | 682.05 | 626.30 | 643.80 | 0.00 | - | 1 | 1 | 41.55% |
© 2024 Yahoo. All rights reserved.