UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.22 -2.77 (-3.60%) GOLD FUTURES
2,367.40 +21.60 (+0.92%) DOW
38,284.41 -401.91 (-1.04%) Bitcoin GBP
54,009.38 +785.94 (+1.48%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor20 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 3,000.00 | 2,333.30 | 2,245.00 | 2,256.40 | 0.00 | - | - | 1 | 103.26% |
| SPXW240620C04550000 | 2024-05-28 4:00PM EDT | 4,550.00 | 773.21 | 696.00 | 709.00 | 0.00 | - | 1 | 0 | 40.48% |
| SPXW240620C04600000 | 2024-05-31 9:53AM EDT | 4,600.00 | 652.50 | 649.30 | 661.00 | 0.00 | - | 1 | 3 | 39.47% |
| SPXW240620C04650000 | 2024-05-21 2:49PM EDT | 4,650.00 | 681.86 | 604.20 | 612.80 | 0.00 | - | - | 2 | 38.09% |
| SPXW240620C04800000 | 2024-05-15 1:26PM EDT | 4,800.00 | 519.89 | 447.30 | 461.00 | 0.00 | - | - | 32 | 29.17% |
| SPXW240620C04950000 | 2024-05-22 10:30AM EDT | 4,950.00 | 393.11 | 308.70 | 317.30 | 0.00 | - | - | 0 | 24.04% |
| SPXW240620C05000000 | 2024-05-31 1:49AM EDT | 5,000.00 | 252.40 | 254.10 | 264.70 | 0.00 | - | 1 | 1,501 | 20.13% |
| SPXW240620C05055000 | 2024-06-03 10:36AM EDT | 5,055.00 | 244.97 | 206.60 | 214.80 | -2.23 | -0.90% | 1 | 1 | 18.69% |
| SPXW240620C05090000 | 2024-05-17 11:58AM EDT | 5,090.00 | 241.16 | 178.90 | 186.40 | 0.00 | - | 3 | 3 | 18.46% |
| SPXW240620C05100000 | 2024-05-24 9:40AM EDT | 5,100.00 | 213.10 | 169.20 | 177.30 | 0.00 | - | 1 | 2 | 18.04% |
| SPXW240620C05110000 | 2024-05-17 11:58AM EDT | 5,110.00 | 223.23 | 159.10 | 166.20 | 0.00 | - | 3 | 3 | 17.04% |
| SPXW240620C05120000 | 2024-05-30 10:07AM EDT | 5,120.00 | 167.88 | 152.80 | 160.70 | 0.00 | - | 1 | 2 | 17.57% |
| SPXW240620C05125000 | 2024-05-30 9:37AM EDT | 5,125.00 | 159.24 | 147.80 | 155.30 | 0.00 | - | 4 | 6 | 17.10% |
| SPXW240620C05140000 | 2024-05-21 1:30PM EDT | 5,140.00 | 204.97 | 132.00 | 139.10 | 0.00 | - | - | 1 | 15.70% |
| SPXW240620C05145000 | 2024-05-31 1:41PM EDT | 5,145.00 | 112.50 | 126.60 | 136.50 | 0.00 | - | 2 | 2 | 15.95% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 5,150.00 | 126.91 | 128.00 | 136.00 | 0.00 | - | 1 | 1 | 16.70% |
| SPXW240620C05155000 | 2024-05-31 2:03PM EDT | 5,155.00 | 105.90 | 123.30 | 131.30 | 0.00 | - | 2 | 2 | 16.38% |
| SPXW240620C05160000 | 2024-05-31 10:48AM EDT | 5,160.00 | 101.22 | 120.40 | 126.80 | 0.00 | - | 10 | 7 | 16.12% |
| SPXW240620C05165000 | 2024-05-31 1:34PM EDT | 5,165.00 | 98.97 | 114.30 | 120.90 | 0.00 | - | 2 | 2 | 15.50% |
| SPXW240620C05170000 | 2024-05-31 1:34PM EDT | 5,170.00 | 95.42 | 110.60 | 116.10 | 0.00 | - | 2 | 2 | 15.16% |
| SPXW240620C05175000 | 2024-05-30 9:37AM EDT | 5,175.00 | 118.64 | 107.40 | 112.10 | 0.00 | - | 4 | 44 | 14.99% |
| SPXW240620C05180000 | 2024-06-03 9:38AM EDT | 5,180.00 | 143.50 | 104.30 | 110.30 | +8.70 | +6.45% | 2 | 17 | 15.33% |
| SPXW240620C05185000 | 2024-06-03 9:38AM EDT | 5,185.00 | 139.24 | 99.40 | 104.70 | +8.68 | +6.65% | 2 | 3 | 14.78% |
| SPXW240620C05190000 | 2024-05-30 4:02PM EDT | 5,190.00 | 96.69 | 95.90 | 101.30 | 0.00 | - | 6 | 40 | 14.72% |
| SPXW240620C05195000 | 2024-05-30 12:29PM EDT | 5,195.00 | 101.50 | 92.90 | 99.50 | 0.00 | - | 2 | 1 | 15.02% |
| SPXW240620C05200000 | 2024-05-31 2:54PM EDT | 5,200.00 | 75.90 | 93.00 | 93.40 | 0.00 | - | 68 | 128 | 14.33% |
| SPXW240620C05205000 | 2024-05-31 1:39PM EDT | 5,205.00 | 71.20 | 90.20 | 90.60 | 0.00 | - | 21 | 44 | 14.38% |
| SPXW240620C05210000 | 2024-05-31 3:18PM EDT | 5,210.00 | 119.73 | 85.90 | 86.30 | +44.98 | +60.17% | 1 | 68 | 14.08% |
| SPXW240620C05215000 | 2024-05-31 3:24PM EDT | 5,215.00 | 115.68 | 81.80 | 82.30 | +41.78 | +56.54% | 1 | 64 | 13.84% |
| SPXW240620C05220000 | 2024-05-31 3:56PM EDT | 5,220.00 | 94.30 | 77.80 | 78.30 | 0.00 | - | 58 | 94 | 13.59% |
| SPXW240620C05225000 | 2024-05-31 3:50PM EDT | 5,225.00 | 83.60 | 75.50 | 75.90 | 0.00 | - | 15 | 67 | 13.68% |
| SPXW240620C05230000 | 2024-05-31 1:30PM EDT | 5,230.00 | 57.31 | 71.40 | 71.90 | 0.00 | - | 11 | 102 | 13.40% |
| SPXW240620C05235000 | 2024-06-03 11:08AM EDT | 5,235.00 | 82.89 | 68.40 | 68.80 | +21.29 | +34.56% | 2 | 4 | 13.31% |
| SPXW240620C05240000 | 2024-06-03 11:08AM EDT | 5,240.00 | 79.13 | 66.90 | 67.30 | +15.72 | +24.79% | 3 | 21 | 13.55% |
| SPXW240620C05245000 | 2024-05-31 4:04PM EDT | 5,245.00 | 84.35 | 64.30 | 64.70 | 0.00 | - | 2 | 3 | 13.54% |
| SPXW240620C05250000 | 2024-06-03 12:28PM EDT | 5,250.00 | 61.10 | 61.10 | 61.50 | +3.50 | +6.08% | 2 | 1,048 | 13.38% |
| SPXW240620C05255000 | 2024-05-30 11:11AM EDT | 5,255.00 | 58.40 | 57.60 | 58.00 | 0.00 | - | 1 | 1 | 13.15% |
| SPXW240620C05260000 | 2024-06-03 10:16AM EDT | 5,260.00 | 78.82 | 55.70 | 56.10 | +11.77 | +17.55% | 24 | 38 | 13.25% |
| SPXW240620C05265000 | 2024-05-31 3:53PM EDT | 5,265.00 | 62.77 | 52.80 | 53.50 | 0.00 | - | 2 | 3 | 13.18% |
| SPXW240620C05270000 | 2024-06-03 9:45AM EDT | 5,270.00 | 74.02 | 49.90 | 50.30 | +14.18 | +23.70% | 23 | 55 | 12.97% |
| SPXW240620C05275000 | 2024-06-03 12:17PM EDT | 5,275.00 | 48.93 | 47.90 | 48.30 | -1.68 | -3.32% | 1 | 41 | 13.00% |
| SPXW240620C05280000 | 2024-06-03 12:17PM EDT | 5,280.00 | 46.38 | 45.20 | 45.60 | +11.88 | +34.43% | 1 | 32 | 12.87% |
| SPXW240620C05285000 | 2024-05-31 3:47PM EDT | 5,285.00 | 42.80 | 42.00 | 42.50 | 0.00 | - | 53 | 52 | 12.63% |
| SPXW240620C05290000 | 2024-06-03 10:31AM EDT | 5,290.00 | 56.85 | 40.30 | 40.70 | +19.93 | +53.98% | 1 | 42 | 12.67% |
| SPXW240620C05295000 | 2024-05-31 4:04PM EDT | 5,295.00 | 52.58 | 37.30 | 37.70 | 0.00 | - | 16 | 15 | 12.42% |
| SPXW240620C05300000 | 2024-06-03 12:39PM EDT | 5,300.00 | 36.10 | 35.80 | 36.20 | +5.90 | +18.44% | 33 | 133 | 12.49% |
| SPXW240620C05305000 | 2024-06-03 12:19PM EDT | 5,305.00 | 35.21 | 33.20 | 33.60 | -6.62 | -15.83% | 51 | 58 | 12.30% |
| SPXW240620C05310000 | 2024-06-03 12:27PM EDT | 5,310.00 | 32.14 | 30.50 | 30.90 | -6.30 | -16.39% | 167 | 33 | 12.06% |
| SPXW240620C05315000 | 2024-05-29 11:12AM EDT | 5,315.00 | 43.60 | 28.80 | 29.20 | 0.00 | - | - | 400 | 12.03% |
| SPXW240620C05320000 | 2024-06-03 12:21PM EDT | 5,320.00 | 28.60 | 26.80 | 27.20 | +1.62 | +6.00% | 24 | 29 | 11.92% |
| SPXW240620C05325000 | 2024-05-31 4:02PM EDT | 5,325.00 | 41.96 | 26.10 | 26.50 | +4.49 | +11.98% | 6 | 144 | 12.11% |
| SPXW240620C05330000 | 2024-05-31 11:13AM EDT | 5,330.00 | 15.60 | 24.40 | 24.80 | 0.00 | - | 2 | 7 | 12.04% |
| SPXW240620C05335000 | 2024-05-31 11:26AM EDT | 5,335.00 | 24.60 | 22.50 | 22.80 | +10.74 | +77.49% | 26 | 8 | 11.88% |
| SPXW240620C05340000 | 2024-06-03 12:12PM EDT | 5,340.00 | 23.00 | 20.80 | 21.20 | +10.25 | +80.39% | 2 | 36 | 11.79% |
| SPXW240620C05345000 | 2024-05-31 3:49PM EDT | 5,345.00 | 20.40 | 19.10 | 19.50 | 0.00 | - | 20 | 30 | 11.67% |
| SPXW240620C05350000 | 2024-06-03 12:13PM EDT | 5,350.00 | 19.39 | 17.00 | 17.40 | +4.85 | +33.36% | 8 | 134 | 11.40% |
| SPXW240620C05355000 | 2024-05-31 9:47AM EDT | 5,355.00 | 15.87 | 16.90 | 17.20 | 0.00 | - | 4 | 9 | 11.65% |
| SPXW240620C05360000 | 2024-05-31 3:55PM EDT | 5,360.00 | 19.90 | 15.40 | 15.70 | 0.00 | - | 54 | 79 | 11.52% |
| SPXW240620C05365000 | 2024-05-31 12:10PM EDT | 5,365.00 | 7.52 | 14.20 | 14.50 | 0.00 | - | 2 | 196 | 11.45% |
| SPXW240620C05370000 | 2024-05-31 4:01PM EDT | 5,370.00 | 22.66 | 13.30 | 13.60 | 0.00 | - | 27 | 117 | 11.46% |
| SPXW240620C05375000 | 2024-05-28 3:51PM EDT | 5,375.00 | 24.90 | 12.30 | 12.50 | 0.00 | - | 125 | 287 | 11.39% |
| SPXW240620C05380000 | 2024-06-03 11:10AM EDT | 5,380.00 | 11.74 | 11.20 | 11.50 | +5.84 | +98.98% | 15 | 237 | 11.33% |
| SPXW240620C05385000 | 2024-05-29 1:17PM EDT | 5,385.00 | 17.20 | 10.30 | 10.60 | 0.00 | - | - | 1 | 11.29% |
| SPXW240620C05390000 | 2024-05-31 1:11PM EDT | 5,390.00 | 5.37 | 8.70 | 9.10 | 0.00 | - | 8 | 11 | 10.99% |
| SPXW240620C05400000 | 2024-06-03 12:15PM EDT | 5,400.00 | 8.80 | 7.70 | 8.00 | -3.20 | -26.67% | 6 | 467 | 11.07% |
| SPXW240620C05410000 | 2024-05-31 1:22PM EDT | 5,410.00 | 3.80 | 6.50 | 6.80 | 0.00 | - | 19 | 79 | 11.04% |
| SPXW240620C05420000 | 2024-05-31 1:23PM EDT | 5,420.00 | 9.70 | 5.40 | 5.60 | +6.48 | +201.24% | 3 | 53 | 10.93% |
| SPXW240620C05425000 | 2024-06-03 10:24AM EDT | 5,425.00 | 8.61 | 4.80 | 5.00 | +5.74 | +200.00% | 1 | 136 | 10.85% |
| SPXW240620C05430000 | 2024-06-03 12:21PM EDT | 5,430.00 | 4.59 | 4.30 | 4.50 | +2.44 | +113.49% | 20 | 36 | 10.79% |
| SPXW240620C05450000 | 2024-06-03 12:21PM EDT | 5,450.00 | 3.10 | 2.85 | 3.10 | -0.70 | -18.42% | 35 | 89 | 10.73% |
| SPXW240620C05475000 | 2024-06-03 11:58AM EDT | 5,475.00 | 2.22 | 1.65 | 1.80 | +0.97 | +77.60% | 9 | 18 | 10.57% |
| SPXW240620C05500000 | 2024-06-03 9:43AM EDT | 5,500.00 | 1.90 | 1.05 | 1.20 | +0.80 | +72.73% | 2 | 149 | 10.74% |
| SPXW240620C05550000 | 2024-06-03 10:26AM EDT | 5,550.00 | 0.90 | 0.50 | 0.60 | +0.45 | +100.00% | 7 | 13 | 11.26% |
| SPXW240620C05600000 | 2024-06-03 10:13AM EDT | 5,600.00 | 0.46 | 0.30 | 0.40 | +0.05 | +12.20% | 8 | 19 | 12.17% |
| SPXW240620C05700000 | 2024-05-31 3:56PM EDT | 5,700.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 1 | 3 | 14.27% |
| SPXW240620C05800000 | 2024-05-15 3:52PM EDT | 5,800.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 4 | 16.92% |
| SPXW240620C06000000 | 2024-05-22 11:02AM EDT | 6,000.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | - | 15 | 20.90% |
| SPXW240620C06200000 | 2024-05-14 12:08PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.61% |
Putsfor20 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P02400000 | 2024-05-14 9:42AM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 101.17% |
| SPXW240620P02600000 | 2024-05-31 10:28AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 91.41% |
| SPXW240620P03000000 | 2024-05-30 10:38AM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 73.44% |
| SPXW240620P03200000 | 2024-05-31 12:09PM EDT | 3,200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 65.43% |
| SPXW240620P03400000 | 2024-05-24 12:18PM EDT | 3,400.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 74 | 60.84% |
| SPXW240620P03600000 | 2024-06-03 12:17PM EDT | 3,600.00 | 0.15 | 0.15 | 0.20 | -0.32 | -68.09% | 2 | 85 | 55.76% |
| SPXW240620P03800000 | 2024-06-03 12:23PM EDT | 3,800.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 1 | 1,516 | 50.66% |
| SPXW240620P04000000 | 2024-06-03 9:36AM EDT | 4,000.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1 | 88 | 44.41% |
| SPXW240620P04100000 | 2024-05-31 2:33PM EDT | 4,100.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 12 | 45 | 41.65% |
| SPXW240620P04200000 | 2024-06-03 10:51AM EDT | 4,200.00 | 0.50 | 0.50 | 0.60 | -0.50 | -50.00% | 50 | 97 | 38.67% |
| SPXW240620P04250000 | 2024-06-03 9:30AM EDT | 4,250.00 | 0.50 | 0.60 | 0.65 | -0.60 | -54.55% | 1 | 1 | 37.15% |
| SPXW240620P04300000 | 2024-05-31 9:45AM EDT | 4,300.00 | 0.87 | 0.65 | 0.75 | 0.00 | - | 2 | 44 | 35.85% |
| SPXW240620P04350000 | 2024-05-29 3:57PM EDT | 4,350.00 | 1.50 | 0.70 | 0.80 | 0.00 | - | 224 | 81 | 34.24% |
| SPXW240620P04400000 | 2024-06-03 10:50AM EDT | 4,400.00 | 0.80 | 0.80 | 0.90 | -0.60 | -42.86% | 50 | 68 | 32.83% |
| SPXW240620P04450000 | 2024-06-03 12:36PM EDT | 4,450.00 | 1.00 | 0.90 | 1.00 | -0.70 | -41.18% | 5 | 129 | 31.35% |
| SPXW240620P04500000 | 2024-05-31 3:05PM EDT | 4,500.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 3 | 99 | 29.82% |
| SPXW240620P04550000 | 2024-06-03 12:32PM EDT | 4,550.00 | 1.20 | 1.15 | 1.20 | -0.85 | -41.46% | 1 | 102 | 28.25% |
| SPXW240620P04600000 | 2024-06-03 11:04AM EDT | 4,600.00 | 1.25 | 1.30 | 1.40 | -1.05 | -45.65% | 13 | 208 | 26.89% |
| SPXW240620P04650000 | 2024-06-03 10:59AM EDT | 4,650.00 | 1.35 | 1.45 | 1.55 | -1.02 | -43.04% | 28 | 131 | 25.32% |
| SPXW240620P04700000 | 2024-06-03 9:36AM EDT | 4,700.00 | 1.40 | 1.70 | 1.85 | -0.85 | -37.78% | 4 | 50 | 23.99% |
| SPXW240620P04725000 | 2024-05-31 10:23AM EDT | 4,725.00 | 1.47 | 1.85 | 1.95 | -1.18 | -44.53% | 6 | 3 | 23.19% |
| SPXW240620P04750000 | 2024-05-31 3:59PM EDT | 4,750.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 88 | 143 | 22.53% |
| SPXW240620P04775000 | 2024-05-31 9:38AM EDT | 4,775.00 | 1.70 | 2.15 | 2.30 | -1.05 | -38.18% | 2 | 2 | 21.75% |
| SPXW240620P04800000 | 2024-06-03 4:51AM EDT | 4,800.00 | 1.86 | 2.35 | 2.50 | -0.49 | -20.85% | 2 | 120 | 21.02% |
| SPXW240620P04850000 | 2024-05-31 4:10PM EDT | 4,850.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 16 | 89 | 19.80% |
| SPXW240620P04875000 | 2024-05-31 3:39PM EDT | 4,875.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 5 | 5 | 19.15% |
| SPXW240620P04900000 | 2024-06-03 10:26AM EDT | 4,900.00 | 2.60 | 3.70 | 3.90 | -0.60 | -18.75% | 5 | 257 | 18.34% |
| SPXW240620P04925000 | 2024-06-03 10:33AM EDT | 4,925.00 | 3.02 | 4.50 | 4.70 | -2.08 | -40.78% | 19 | 32 | 17.91% |
| SPXW240620P04950000 | 2024-05-31 3:56PM EDT | 4,950.00 | 3.39 | 5.10 | 5.30 | -0.90 | -20.98% | 5 | 308 | 17.21% |
| SPXW240620P04975000 | 2024-06-03 10:33AM EDT | 4,975.00 | 3.92 | 5.80 | 6.00 | -6.06 | -60.72% | 42 | 50 | 16.50% |
| SPXW240620P04980000 | 2024-05-31 12:09PM EDT | 4,980.00 | 11.10 | 6.00 | 6.30 | 0.00 | - | 15 | 15 | 16.45% |
| SPXW240620P05000000 | 2024-06-03 12:34PM EDT | 5,000.00 | 7.60 | 7.00 | 7.20 | +2.40 | +46.15% | 8 | 988 | 16.00% |
| SPXW240620P05010000 | 2024-05-31 1:34PM EDT | 5,010.00 | 11.55 | 7.50 | 7.70 | 0.00 | - | 2 | 40 | 15.77% |
| SPXW240620P05020000 | 2024-06-03 12:34PM EDT | 5,020.00 | 8.80 | 8.10 | 8.40 | -1.45 | -14.15% | 6 | 12 | 15.62% |
| SPXW240620P05025000 | 2024-06-03 11:58AM EDT | 5,025.00 | 6.62 | 8.70 | 8.90 | -4.23 | -38.99% | 8 | 1,376 | 15.61% |
| SPXW240620P05030000 | 2024-05-31 3:59PM EDT | 5,030.00 | 6.43 | 8.70 | 9.00 | 0.00 | - | 2 | 10 | 15.40% |
| SPXW240620P05040000 | 2024-06-03 9:54AM EDT | 5,040.00 | 5.99 | 9.70 | 10.00 | -8.26 | -57.96% | 14 | 21 | 15.33% |
| SPXW240620P05050000 | 2024-06-03 12:38PM EDT | 5,050.00 | 10.40 | 10.30 | 10.60 | +3.29 | +46.27% | 29 | 249 | 15.05% |
| SPXW240620P05060000 | 2024-06-03 11:08AM EDT | 5,060.00 | 8.77 | 11.00 | 11.30 | +0.79 | +9.90% | 3 | 62 | 14.79% |
| SPXW240620P05065000 | 2024-06-03 9:54AM EDT | 5,065.00 | 7.15 | 11.90 | 12.20 | -14.32 | -66.70% | 14 | 15 | 14.87% |
| SPXW240620P05070000 | 2024-05-31 10:33AM EDT | 5,070.00 | 18.23 | 12.10 | 12.40 | 0.00 | - | 17 | 28 | 14.66% |
| SPXW240620P05075000 | 2024-05-30 2:52PM EDT | 5,075.00 | 14.27 | 12.40 | 12.70 | 0.00 | - | 13 | 30 | 14.49% |
| SPXW240620P05080000 | 2024-05-31 2:12PM EDT | 5,080.00 | 11.37 | 12.90 | 13.20 | -6.93 | -37.87% | 1 | 25 | 14.39% |
| SPXW240620P05085000 | 2024-06-03 12:17PM EDT | 5,085.00 | 13.60 | 13.40 | 13.80 | -8.60 | -38.74% | 1 | 24 | 14.32% |
| SPXW240620P05090000 | 2024-05-31 3:18PM EDT | 5,090.00 | 12.32 | 14.00 | 14.30 | -5.07 | -29.15% | 2 | 70 | 14.20% |
| SPXW240620P05095000 | 2024-05-31 4:07PM EDT | 5,095.00 | 10.15 | 15.40 | 15.70 | 0.00 | - | 13 | 13 | 14.38% |
| SPXW240620P05100000 | 2024-06-03 12:38PM EDT | 5,100.00 | 15.55 | 15.40 | 15.70 | +5.17 | +49.81% | 69 | 244 | 14.08% |
| SPXW240620P05105000 | 2024-05-31 1:43PM EDT | 5,105.00 | 23.90 | 15.90 | 16.20 | 0.00 | - | 25 | 25 | 13.93% |
| SPXW240620P05110000 | 2024-06-03 12:29PM EDT | 5,110.00 | 17.02 | 16.60 | 16.90 | -6.23 | -26.80% | 2 | 47 | 13.85% |
| SPXW240620P05115000 | 2024-06-03 11:08AM EDT | 5,115.00 | 13.21 | 17.50 | 17.80 | +1.37 | +11.57% | 7 | 24 | 13.82% |
| SPXW240620P05120000 | 2024-06-03 12:29PM EDT | 5,120.00 | 18.47 | 18.50 | 18.80 | -3.87 | -17.32% | 3 | 40 | 13.80% |
| SPXW240620P05125000 | 2024-06-03 12:21PM EDT | 5,125.00 | 18.97 | 18.80 | 19.10 | -6.77 | -26.30% | 22 | 87 | 13.57% |
| SPXW240620P05130000 | 2024-06-03 11:22AM EDT | 5,130.00 | 14.50 | 19.50 | 19.90 | -5.27 | -26.66% | 4 | 63 | 13.47% |
| SPXW240620P05135000 | 2024-06-03 12:38PM EDT | 5,135.00 | 20.60 | 20.60 | 21.00 | -8.50 | -29.21% | 20 | 5 | 13.46% |
| SPXW240620P05140000 | 2024-05-31 10:26AM EDT | 5,140.00 | 29.08 | 21.60 | 21.90 | 0.00 | - | 7 | 37 | 13.37% |
| SPXW240620P05145000 | 2024-05-31 2:04PM EDT | 5,145.00 | 31.40 | 22.40 | 22.80 | 0.00 | - | 6 | 7 | 13.28% |
| SPXW240620P05150000 | 2024-06-03 12:13PM EDT | 5,150.00 | 23.48 | 23.10 | 23.40 | +6.54 | +43.57% | 47 | 302 | 13.09% |
| SPXW240620P05155000 | 2024-05-31 11:35AM EDT | 5,155.00 | 36.30 | 24.10 | 24.40 | 0.00 | - | 24 | 35 | 13.00% |
| SPXW240620P05160000 | 2024-05-31 3:55PM EDT | 5,160.00 | 19.68 | 25.20 | 25.50 | 0.00 | - | 56 | 62 | 12.93% |
| SPXW240620P05165000 | 2024-05-30 4:00PM EDT | 5,165.00 | 32.27 | 26.30 | 26.70 | 0.00 | - | 8 | 32 | 12.87% |
| SPXW240620P05170000 | 2024-06-03 10:24AM EDT | 5,170.00 | 16.29 | 27.40 | 27.80 | -16.22 | -49.89% | 25 | 58 | 12.77% |
| SPXW240620P05175000 | 2024-05-31 3:28PM EDT | 5,175.00 | 31.93 | 28.60 | 29.00 | 0.00 | - | 20 | 168 | 12.69% |
| SPXW240620P05180000 | 2024-05-31 10:56AM EDT | 5,180.00 | 40.85 | 29.80 | 30.10 | 0.00 | - | 1 | 16 | 12.56% |
| SPXW240620P05185000 | 2024-06-03 10:55AM EDT | 5,185.00 | 25.50 | 31.60 | 32.00 | -23.58 | -48.04% | 5 | 16 | 12.62% |
| SPXW240620P05190000 | 2024-06-03 12:12PM EDT | 5,190.00 | 30.58 | 32.60 | 33.00 | -7.82 | -20.36% | 13 | 48 | 12.46% |
| SPXW240620P05195000 | 2024-06-03 11:10AM EDT | 5,195.00 | 26.40 | 33.60 | 34.10 | -29.45 | -52.73% | 2 | 27 | 12.30% |
| SPXW240620P05200000 | 2024-06-03 12:28PM EDT | 5,200.00 | 35.60 | 35.20 | 35.60 | +9.11 | +34.39% | 56 | 1,167 | 12.23% |
| SPXW240620P05205000 | 2024-05-31 1:22PM EDT | 5,205.00 | 50.90 | 36.50 | 36.90 | 0.00 | - | 7 | 10 | 12.09% |
| SPXW240620P05210000 | 2024-06-03 12:24PM EDT | 5,210.00 | 38.83 | 38.40 | 38.80 | -16.92 | -30.35% | 34 | 119 | 12.08% |
| SPXW240620P05215000 | 2024-05-31 12:09PM EDT | 5,215.00 | 60.70 | 41.80 | 42.20 | 0.00 | - | 19 | 22 | 12.39% |
| SPXW240620P05220000 | 2024-06-03 12:12PM EDT | 5,220.00 | 35.74 | 41.40 | 41.80 | -17.07 | -32.32% | 1 | 15 | 11.84% |
| SPXW240620P05225000 | 2024-06-03 12:30PM EDT | 5,225.00 | 44.00 | 43.80 | 44.30 | +10.90 | +32.93% | 31 | 181 | 11.91% |
| SPXW240620P05230000 | 2024-05-31 4:03PM EDT | 5,230.00 | 31.50 | 46.20 | 46.70 | 0.00 | - | 14 | 26 | 11.95% |
| SPXW240620P05235000 | 2024-05-30 4:12PM EDT | 5,235.00 | 46.28 | 47.10 | 47.50 | -11.12 | -19.37% | 2 | 4 | 11.63% |
| SPXW240620P05240000 | 2024-06-03 10:47AM EDT | 5,240.00 | 35.50 | 48.50 | 48.90 | -26.50 | -42.74% | 10 | 41 | 11.42% |
| SPXW240620P05245000 | 2024-06-03 12:37PM EDT | 5,245.00 | 51.20 | 50.50 | 50.90 | +3.68 | +7.74% | 57 | 5 | 11.33% |
| SPXW240620P05250000 | 2024-06-03 10:35AM EDT | 5,250.00 | 40.47 | 53.00 | 53.40 | -18.03 | -30.82% | 73 | 136 | 11.32% |
| SPXW240620P05255000 | 2024-06-03 10:08AM EDT | 5,255.00 | 35.20 | 54.70 | 55.10 | -9.71 | -21.62% | 17 | 1 | 11.13% |
| SPXW240620P05260000 | 2024-06-03 12:15PM EDT | 5,260.00 | 53.80 | 56.80 | 57.20 | +13.60 | +33.83% | 19 | 21 | 11.01% |
| SPXW240620P05265000 | 2024-06-03 9:53AM EDT | 5,265.00 | 38.90 | 59.30 | 59.70 | -16.30 | -29.53% | 15 | 19 | 10.96% |
| SPXW240620P05270000 | 2024-06-03 9:50AM EDT | 5,270.00 | 47.77 | 61.50 | 61.90 | +0.07 | +0.15% | 16 | 28 | 10.83% |
| SPXW240620P05275000 | 2024-06-03 10:09AM EDT | 5,275.00 | 43.50 | 64.30 | 64.80 | -16.22 | -27.16% | 12 | 4 | 10.83% |
| SPXW240620P05280000 | 2024-06-03 10:19AM EDT | 5,280.00 | 43.12 | 66.30 | 66.70 | -21.38 | -33.15% | 10 | 29 | 10.59% |
| SPXW240620P05285000 | 2024-06-03 10:19AM EDT | 5,285.00 | 44.97 | 70.90 | 71.40 | -26.53 | -37.10% | 17 | 15 | 10.95% |
| SPXW240620P05290000 | 2024-06-03 10:31AM EDT | 5,290.00 | 49.39 | 71.40 | 71.90 | -57.61 | -53.84% | 38 | 68 | 10.36% |
| SPXW240620P05295000 | 2024-06-03 10:32AM EDT | 5,295.00 | 51.90 | 75.20 | 75.60 | +1.93 | +3.86% | 18 | 4 | 10.47% |
| SPXW240620P05300000 | 2024-06-03 12:31PM EDT | 5,300.00 | 78.51 | 76.70 | 77.70 | -16.15 | -17.06% | 55 | 1,408 | 10.19% |
| SPXW240620P05305000 | 2024-06-03 10:48AM EDT | 5,305.00 | 63.76 | 79.70 | 80.10 | +1.43 | +2.29% | 42 | 2 | 9.95% |
| SPXW240620P05310000 | 2024-06-03 10:31AM EDT | 5,310.00 | 58.10 | 82.60 | 83.10 | -3.10 | -5.07% | 16 | 77 | 9.83% |
| SPXW240620P05315000 | 2024-06-03 9:30AM EDT | 5,315.00 | 55.40 | 83.50 | 88.70 | -64.35 | -53.74% | 8 | 1 | 10.34% |
| SPXW240620P05320000 | 2024-05-31 1:26PM EDT | 5,320.00 | 60.60 | 88.80 | 89.20 | -51.19 | -45.79% | 3 | 40 | 9.54% |
| SPXW240620P05325000 | 2024-06-03 12:18PM EDT | 5,325.00 | 88.80 | 91.40 | 93.00 | -28.60 | -24.36% | 10 | 205 | 9.55% |
| SPXW240620P05330000 | 2024-06-03 9:51AM EDT | 5,330.00 | 64.50 | 95.60 | 96.00 | +4.87 | +8.17% | 10 | 21 | 9.33% |
| SPXW240620P05335000 | 2024-06-03 10:30AM EDT | 5,335.00 | 70.50 | 98.10 | 103.50 | -4.50 | -6.00% | 21 | 4 | 10.34% |
| SPXW240620P05340000 | 2024-06-03 9:51AM EDT | 5,340.00 | 70.90 | 101.60 | 107.20 | +6.90 | +10.78% | 15 | 12 | 10.30% |
| SPXW240620P05350000 | 2024-05-23 11:59AM EDT | 5,350.00 | 74.10 | 108.30 | 113.60 | +11.80 | +18.94% | 2 | 73 | 9.84% |
| SPXW240620P05355000 | 2024-05-31 2:14PM EDT | 5,355.00 | 135.73 | 110.20 | 116.50 | 0.00 | - | 2 | 2 | 9.44% |
| SPXW240620P05360000 | 2024-05-31 2:14PM EDT | 5,360.00 | 139.78 | 116.20 | 123.30 | 0.00 | - | 2 | 17 | 10.32% |
| SPXW240620P05370000 | 2024-05-29 9:53AM EDT | 5,370.00 | 106.30 | 121.70 | 129.90 | 0.00 | - | 2 | 3 | 9.69% |
| SPXW240620P05375000 | 2024-05-30 9:37AM EDT | 5,375.00 | 124.70 | 124.60 | 132.70 | 0.00 | - | 4 | 7 | 9.07% |
| SPXW240620P05400000 | 2024-06-03 12:18PM EDT | 5,400.00 | 144.60 | 144.40 | 153.20 | -35.15 | -19.55% | 5 | 5 | 7.62% |
| SPXW240620P05425000 | 2024-05-30 9:37AM EDT | 5,425.00 | 166.51 | 167.20 | 178.30 | 0.00 | - | 4 | 5 | 8.70% |
| SPXW240620P05500000 | 2024-05-21 4:12PM EDT | 5,500.00 | 165.05 | 239.10 | 249.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.