S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor24 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240624C04000000 | 2024-05-22 11:17AM EDT | 4,000.00 | 1,337.59 | 1,364.20 | 1,371.40 | 0.00 | - | - | 0 | 77.16% |
| SPXW240624C04500000 | 2024-05-28 11:41AM EDT | 4,500.00 | 824.10 | 865.40 | 872.50 | 0.00 | - | 1 | 0 | 51.32% |
| SPXW240624C04550000 | 2024-06-06 12:37PM EDT | 4,550.00 | 802.47 | 815.50 | 823.30 | 0.00 | - | 1 | 0 | 53.01% |
| SPXW240624C04800000 | 2024-06-03 11:30AM EDT | 4,800.00 | 487.53 | 566.90 | 573.50 | 0.00 | - | - | 0 | 38.92% |
| SPXW240624C04900000 | 2024-06-03 11:30AM EDT | 4,900.00 | 389.16 | 466.80 | 474.50 | 0.00 | - | - | 0 | 33.83% |
| SPXW240624C04975000 | 2024-05-28 1:13PM EDT | 4,975.00 | 355.22 | 392.70 | 400.50 | 0.00 | - | 9 | 0 | 30.01% |
| SPXW240624C05000000 | 2024-06-06 11:46AM EDT | 5,000.00 | 363.63 | 368.10 | 374.60 | 0.00 | - | 20 | 0 | 28.02% |
| SPXW240624C05020000 | 2024-05-22 12:51PM EDT | 5,020.00 | 326.75 | 348.10 | 355.60 | 0.00 | - | - | 0 | 27.36% |
| SPXW240624C05025000 | 2024-05-20 11:35AM EDT | 5,025.00 | 329.77 | 343.10 | 350.70 | 0.00 | - | - | 0 | 27.11% |
| SPXW240624C05070000 | 2024-05-21 10:39AM EDT | 5,070.00 | 276.89 | 298.70 | 306.20 | 0.00 | - | - | 0 | 24.62% |
| SPXW240624C05075000 | 2024-06-06 2:34PM EDT | 5,075.00 | 284.81 | 293.80 | 301.30 | 0.00 | - | - | 0 | 24.36% |
| SPXW240624C05090000 | 2024-06-06 11:07AM EDT | 5,090.00 | 279.34 | 279.00 | 286.60 | 0.00 | - | 10 | 0 | 23.56% |
| SPXW240624C05100000 | 2024-06-05 3:38PM EDT | 5,100.00 | 265.13 | 269.60 | 276.80 | 0.00 | - | 10 | 0 | 23.03% |
| SPXW240624C05110000 | 2024-06-07 9:34AM EDT | 5,110.00 | 240.21 | 259.40 | 266.30 | 0.00 | - | 1 | 0 | 22.17% |
| SPXW240624C05115000 | 2024-06-03 9:32AM EDT | 5,115.00 | 206.09 | 254.60 | 262.10 | 0.00 | - | - | 0 | 22.21% |
| SPXW240624C05120000 | 2024-05-23 3:25PM EDT | 5,120.00 | 181.95 | 249.70 | 257.20 | 0.00 | - | - | 0 | 21.94% |
| SPXW240624C05125000 | 2024-06-07 10:51AM EDT | 5,125.00 | 256.04 | 244.80 | 252.30 | 0.00 | - | 4 | 0 | 21.66% |
| SPXW240624C05130000 | 2024-05-31 11:16AM EDT | 5,130.00 | 128.90 | 240.00 | 247.50 | 0.00 | - | 1 | 0 | 21.43% |
| SPXW240624C05140000 | 2024-05-30 10:26AM EDT | 5,140.00 | 149.55 | 230.30 | 237.80 | 0.00 | - | 10 | 0 | 20.91% |
| SPXW240624C05145000 | 2024-06-10 11:49AM EDT | 5,145.00 | 219.98 | 225.40 | 233.00 | 0.00 | - | 3 | 0 | 20.66% |
| SPXW240624C05150000 | 2024-06-10 11:49AM EDT | 5,150.00 | 215.08 | 220.30 | 227.50 | 0.00 | - | 4 | 0 | 20.13% |
| SPXW240624C05155000 | 2024-05-31 11:58AM EDT | 5,155.00 | 104.60 | 215.80 | 223.30 | 0.00 | - | 15 | 0 | 20.13% |
| SPXW240624C05160000 | 2024-05-10 11:43AM EDT | 5,160.00 | 129.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240624C05170000 | 2024-05-15 3:46PM EDT | 5,170.00 | 184.67 | 202.90 | 207.10 | 0.00 | - | - | 0 | 18.66% |
| SPXW240624C05175000 | 2024-06-07 10:51AM EDT | 5,175.00 | 208.42 | 198.40 | 202.30 | 0.00 | - | 4 | 0 | 18.41% |
| SPXW240624C05180000 | 2024-05-31 3:39PM EDT | 5,180.00 | 105.02 | 193.70 | 197.60 | 0.00 | - | 2 | 0 | 18.20% |
| SPXW240624C05185000 | 2024-05-31 1:11PM EDT | 5,185.00 | 86.60 | 188.40 | 192.80 | 0.00 | - | 15 | 0 | 17.94% |
| SPXW240624C05190000 | 2024-06-05 3:43PM EDT | 5,190.00 | 180.94 | 183.70 | 188.20 | 0.00 | - | 8 | 0 | 17.76% |
| SPXW240624C05195000 | 2024-06-10 1:35PM EDT | 5,195.00 | 172.32 | 179.60 | 183.50 | 0.00 | - | 51 | 0 | 17.53% |
| SPXW240624C05200000 | 2024-06-10 4:00PM EDT | 5,200.00 | 177.55 | 174.30 | 178.70 | 0.00 | - | 23 | 0 | 17.26% |
| SPXW240624C05205000 | 2024-06-05 11:57AM EDT | 5,205.00 | 153.05 | 170.30 | 174.30 | 0.00 | - | 18 | 0 | 17.13% |
| SPXW240624C05210000 | 2024-06-05 11:58AM EDT | 5,210.00 | 148.52 | 165.10 | 169.50 | 0.00 | - | 38 | 0 | 16.85% |
| SPXW240624C05215000 | 2024-06-10 10:38AM EDT | 5,215.00 | 147.58 | 160.70 | 165.00 | 0.00 | - | 22 | 0 | 16.68% |
| SPXW240624C05220000 | 2024-06-07 9:45AM EDT | 5,220.00 | 146.67 | 156.00 | 160.50 | 0.00 | - | 24 | 0 | 16.50% |
| SPXW240624C05225000 | 2024-06-10 11:31AM EDT | 5,225.00 | 146.41 | 151.50 | 155.90 | 0.00 | - | 4 | 0 | 16.27% |
| SPXW240624C05230000 | 2024-06-10 11:31AM EDT | 5,230.00 | 142.01 | 147.00 | 151.50 | 0.00 | - | 4 | 0 | 16.11% |
| SPXW240624C05235000 | 2024-06-04 3:29PM EDT | 5,235.00 | 96.80 | 142.60 | 147.10 | 0.00 | - | 5 | 0 | 15.94% |
| SPXW240624C05240000 | 2024-06-06 1:37PM EDT | 5,240.00 | 138.79 | 138.30 | 142.60 | 0.00 | - | 2 | 0 | 15.73% |
| SPXW240624C05245000 | 2024-06-04 3:56PM EDT | 5,245.00 | 93.85 | 133.80 | 138.20 | 0.00 | - | 18 | 0 | 15.54% |
| SPXW240624C05250000 | 2024-06-10 12:47PM EDT | 5,250.00 | 126.31 | 130.00 | 134.40 | 0.00 | - | 1 | 0 | 15.53% |
| SPXW240624C05255000 | 2024-06-10 12:34PM EDT | 5,255.00 | 122.69 | 125.20 | 129.70 | 0.00 | - | 9 | 0 | 15.24% |
| SPXW240624C05260000 | 2024-06-06 1:23PM EDT | 5,260.00 | 118.85 | 120.80 | 125.30 | 0.00 | - | 1 | 0 | 15.03% |
| SPXW240624C05265000 | 2024-06-06 9:45AM EDT | 5,265.00 | 127.55 | 116.60 | 121.10 | 0.00 | - | 21 | 0 | 14.87% |
| SPXW240624C05270000 | 2024-06-10 10:59AM EDT | 5,270.00 | 102.17 | 112.60 | 117.10 | 0.00 | - | 3 | 0 | 14.76% |
| SPXW240624C05275000 | 2024-06-05 1:23PM EDT | 5,275.00 | 99.80 | 108.50 | 113.00 | 0.00 | - | 7 | 0 | 14.61% |
| SPXW240624C05280000 | 2024-06-07 12:30PM EDT | 5,280.00 | 113.51 | 104.70 | 108.60 | 0.00 | - | 1 | 0 | 14.36% |
| SPXW240624C05285000 | 2024-06-05 3:35PM EDT | 5,285.00 | 101.20 | 101.10 | 104.60 | 0.00 | - | 16 | 0 | 14.22% |
| SPXW240624C05290000 | 2024-06-06 2:11PM EDT | 5,290.00 | 89.44 | 97.60 | 100.60 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240624C05295000 | 2024-06-05 2:58PM EDT | 5,295.00 | 95.30 | 93.30 | 96.70 | 0.00 | - | 4 | 0 | 13.92% |
| SPXW240624C05300000 | 2024-06-10 12:25PM EDT | 5,300.00 | 87.05 | 89.40 | 92.70 | 0.00 | - | 49 | 0 | 13.74% |
| SPXW240624C05305000 | 2024-06-10 9:45AM EDT | 5,305.00 | 70.91 | 85.70 | 89.10 | 0.00 | - | 21 | 0 | 13.65% |
| SPXW240624C05310000 | 2024-06-10 2:59PM EDT | 5,310.00 | 80.10 | 83.20 | 83.70 | 0.00 | - | 52 | 0 | 13.09% |
| SPXW240624C05315000 | 2024-06-10 3:01PM EDT | 5,315.00 | 78.00 | 80.20 | 80.60 | 0.00 | - | 8 | 0 | 13.11% |
| SPXW240624C05320000 | 2024-06-10 4:01PM EDT | 5,320.00 | 75.90 | 76.20 | 76.60 | 0.00 | - | 16 | 0 | 12.88% |
| SPXW240624C05325000 | 2024-06-10 2:34PM EDT | 5,325.00 | 66.30 | 73.00 | 73.50 | 0.00 | - | 8 | 0 | 12.87% |
| SPXW240624C05330000 | 2024-06-10 3:34PM EDT | 5,330.00 | 68.10 | 69.70 | 70.10 | 0.00 | - | 72 | 0 | 12.76% |
| SPXW240624C05335000 | 2024-06-10 2:33PM EDT | 5,335.00 | 60.06 | 66.20 | 66.70 | 0.00 | - | 70 | 0 | 12.64% |
| SPXW240624C05340000 | 2024-06-10 3:38PM EDT | 5,340.00 | 60.80 | 62.40 | 62.90 | 0.00 | - | 36 | 0 | 12.40% |
| SPXW240624C05345000 | 2024-06-10 2:51PM EDT | 5,345.00 | 57.90 | 59.30 | 59.80 | 0.00 | - | 13 | 0 | 12.32% |
| SPXW240624C05350000 | 2024-06-10 3:38PM EDT | 5,350.00 | 54.70 | 56.70 | 57.10 | 0.00 | - | 36 | 0 | 12.31% |
| SPXW240624C05355000 | 2024-06-10 4:02PM EDT | 5,355.00 | 52.90 | 53.20 | 53.60 | 0.00 | - | 23 | 0 | 12.10% |
| SPXW240624C05360000 | 2024-06-10 3:46PM EDT | 5,360.00 | 47.80 | 50.50 | 50.90 | 0.00 | - | 36 | 0 | 12.06% |
| SPXW240624C05365000 | 2024-06-10 3:52PM EDT | 5,365.00 | 46.36 | 47.40 | 47.80 | 0.00 | - | 79 | 0 | 11.90% |
| SPXW240624C05370000 | 2024-06-10 1:55PM EDT | 5,370.00 | 44.65 | 44.60 | 45.00 | 0.00 | - | 7 | 0 | 11.80% |
| SPXW240624C05375000 | 2024-06-10 3:36PM EDT | 5,375.00 | 40.79 | 41.70 | 42.20 | 0.00 | - | 63 | 0 | 11.68% |
| SPXW240624C05380000 | 2024-06-10 3:35PM EDT | 5,380.00 | 38.15 | 39.30 | 39.70 | 0.00 | - | 3 | 0 | 11.61% |
| SPXW240624C05385000 | 2024-06-10 3:53PM EDT | 5,385.00 | 35.62 | 37.20 | 37.60 | 0.00 | - | 7 | 0 | 11.61% |
| SPXW240624C05390000 | 2024-06-10 3:35PM EDT | 5,390.00 | 33.60 | 34.70 | 35.10 | 0.00 | - | 25 | 0 | 11.50% |
| SPXW240624C05395000 | 2024-06-10 1:00PM EDT | 5,395.00 | 29.15 | 32.10 | 32.50 | 0.00 | - | 9 | 0 | 11.34% |
| SPXW240624C05400000 | 2024-06-10 4:02PM EDT | 5,400.00 | 29.68 | 29.90 | 30.20 | 0.00 | - | 60 | 0 | 11.24% |
| SPXW240624C05405000 | 2024-06-10 12:43PM EDT | 5,405.00 | 26.32 | 28.00 | 28.40 | 0.00 | - | 7 | 0 | 11.23% |
| SPXW240624C05410000 | 2024-06-10 4:02PM EDT | 5,410.00 | 25.54 | 26.00 | 26.30 | 0.00 | - | 47 | 0 | 11.13% |
| SPXW240624C05415000 | 2024-06-10 3:53PM EDT | 5,415.00 | 22.97 | 24.10 | 24.40 | 0.00 | - | 14 | 0 | 11.06% |
| SPXW240624C05420000 | 2024-06-10 3:57PM EDT | 5,420.00 | 22.03 | 22.00 | 22.30 | 0.00 | - | 10 | 0 | 10.91% |
| SPXW240624C05425000 | 2024-06-10 3:43PM EDT | 5,425.00 | 19.90 | 20.10 | 20.50 | 0.00 | - | 216 | 0 | 10.82% |
| SPXW240624C05430000 | 2024-06-10 3:57PM EDT | 5,430.00 | 18.40 | 18.80 | 19.10 | 0.00 | - | 11 | 0 | 10.81% |
| SPXW240624C05435000 | 2024-06-10 3:46PM EDT | 5,435.00 | 15.80 | 16.90 | 17.30 | 0.00 | - | 2 | 0 | 10.67% |
| SPXW240624C05440000 | 2024-06-10 3:57PM EDT | 5,440.00 | 15.66 | 15.50 | 15.90 | 0.00 | - | 2 | 0 | 10.62% |
| SPXW240624C05445000 | 2024-06-10 10:27AM EDT | 5,445.00 | 10.60 | 14.20 | 14.50 | 0.00 | - | 1 | 0 | 10.54% |
| SPXW240624C05450000 | 2024-06-10 3:28PM EDT | 5,450.00 | 13.45 | 13.00 | 13.30 | 0.00 | - | 316 | 0 | 10.50% |
| SPXW240624C05455000 | 2024-06-10 4:00PM EDT | 5,455.00 | 12.56 | 11.80 | 12.10 | 0.00 | - | 782 | 0 | 10.43% |
| SPXW240624C05460000 | 2024-06-10 4:05PM EDT | 5,460.00 | 10.50 | 10.70 | 11.00 | 0.00 | - | 186 | 0 | 10.38% |
| SPXW240624C05470000 | 2024-06-10 1:12PM EDT | 5,470.00 | 7.65 | 8.70 | 9.00 | 0.00 | - | 4 | 0 | 10.26% |
| SPXW240624C05475000 | 2024-06-10 3:55PM EDT | 5,475.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 51 | 0 | 10.11% |
| SPXW240624C05480000 | 2024-06-10 8:16PM EDT | 5,480.00 | 6.25 | 6.90 | 7.20 | +0.25 | +4.17% | 2 | 0 | 10.11% |
| SPXW240624C05490000 | 2024-06-10 9:21PM EDT | 5,490.00 | 4.90 | 5.40 | 5.70 | -0.50 | -9.26% | 1 | 0 | 9.97% |
| SPXW240624C05500000 | 2024-06-10 4:04PM EDT | 5,500.00 | 4.19 | 4.30 | 4.50 | 0.00 | - | 316 | 0 | 9.86% |
| SPXW240624C05510000 | 2024-06-10 4:02PM EDT | 5,510.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 24 | 0 | 9.81% |
| SPXW240624C05525000 | 2024-06-10 8:37PM EDT | 5,525.00 | 2.03 | 2.30 | 2.45 | -0.25 | -10.96% | 3 | 0 | 9.68% |
| SPXW240624C05550000 | 2024-06-10 8:37PM EDT | 5,550.00 | 1.13 | 1.20 | 1.35 | -0.01 | -0.88% | 3 | 0 | 9.65% |
| SPXW240624C05575000 | 2024-06-10 1:28PM EDT | 5,575.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 7 | 0 | 9.81% |
| SPXW240624C05600000 | 2024-06-07 3:17PM EDT | 5,600.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 4 | 0 | 10.18% |
| SPXW240624C05700000 | 2024-06-07 3:17PM EDT | 5,700.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 12.42% |
| SPXW240624C05800000 | 2024-06-07 2:23PM EDT | 5,800.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240624C05900000 | 2024-06-06 11:54AM EDT | 5,900.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 17.52% |
| SPXW240624C06000000 | 2024-06-10 9:20PM EDT | 6,000.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 2 | 0 | 20.26% |
Putsfor24 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240624P01400000 | 2024-05-30 1:33PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 328 | 0 | 185.16% |
| SPXW240624P01600000 | 2024-05-30 1:32PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 316 | 0 | 167.19% |
| SPXW240624P02600000 | 2024-05-16 11:06AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 101.56% |
| SPXW240624P02800000 | 2024-06-03 3:23PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 91.41% |
| SPXW240624P03000000 | 2024-06-05 10:58AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.42% |
| SPXW240624P03200000 | 2024-06-10 10:12AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 73.44% |
| SPXW240624P03400000 | 2024-06-10 2:42PM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 68.36% |
| SPXW240624P03600000 | 2024-06-07 1:37PM EDT | 3,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 47 | 0 | 60.35% |
| SPXW240624P03800000 | 2024-06-10 3:53PM EDT | 3,800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 450 | 0 | 54.20% |
| SPXW240624P03900000 | 2024-06-10 3:33PM EDT | 3,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 50.29% |
| SPXW240624P04000000 | 2024-06-07 1:07PM EDT | 4,000.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 49.27% |
| SPXW240624P04100000 | 2024-06-07 1:28PM EDT | 4,100.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 46.53% |
| SPXW240624P04200000 | 2024-06-07 3:21PM EDT | 4,200.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 15 | 0 | 42.68% |
| SPXW240624P04250000 | 2024-06-07 2:51PM EDT | 4,250.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 41.60% |
| SPXW240624P04300000 | 2024-06-10 10:20AM EDT | 4,300.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 39.67% |
| SPXW240624P04350000 | 2024-06-07 4:07PM EDT | 4,350.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 38.43% |
| SPXW240624P04400000 | 2024-06-06 3:37PM EDT | 4,400.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 76 | 0 | 37.09% |
| SPXW240624P04450000 | 2024-06-03 3:43PM EDT | 4,450.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 35.14% |
| SPXW240624P04500000 | 2024-06-10 9:50AM EDT | 4,500.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 4 | 0 | 33.69% |
| SPXW240624P04550000 | 2024-06-10 3:47PM EDT | 4,550.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 171 | 0 | 32.15% |
| SPXW240624P04600000 | 2024-06-10 3:24PM EDT | 4,600.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 217 | 0 | 30.58% |
| SPXW240624P04650000 | 2024-06-10 12:42PM EDT | 4,650.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 0 | 28.94% |
| SPXW240624P04700000 | 2024-06-10 1:43PM EDT | 4,700.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 4 | 0 | 27.26% |
| SPXW240624P04750000 | 2024-06-10 2:27PM EDT | 4,750.00 | 0.70 | 0.60 | 0.65 | 0.00 | - | 282 | 0 | 25.54% |
| SPXW240624P04775000 | 2024-06-10 10:05AM EDT | 4,775.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 95 | 0 | 24.78% |
| SPXW240624P04800000 | 2024-06-10 2:40AM EDT | 4,800.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 23.99% |
| SPXW240624P04850000 | 2024-06-07 3:55PM EDT | 4,850.00 | 1.10 | 0.75 | 0.85 | 0.00 | - | 8 | 0 | 22.36% |
| SPXW240624P04875000 | 2024-06-10 12:08PM EDT | 4,875.00 | 1.00 | 0.85 | 0.90 | 0.00 | - | 1 | 0 | 21.52% |
| SPXW240624P04900000 | 2024-06-10 2:27PM EDT | 4,900.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 134 | 0 | 20.80% |
| SPXW240624P04925000 | 2024-06-07 3:17PM EDT | 4,925.00 | 1.35 | 1.00 | 1.10 | 0.00 | - | 40 | 0 | 20.03% |
| SPXW240624P04950000 | 2024-06-10 10:15AM EDT | 4,950.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240624P04970000 | 2024-06-10 10:12AM EDT | 4,970.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 3 | 0 | 18.62% |
| SPXW240624P04975000 | 2024-06-10 10:39AM EDT | 4,975.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 3 | 0 | 18.51% |
| SPXW240624P04980000 | 2024-06-06 3:49PM EDT | 4,980.00 | 2.25 | 1.25 | 1.35 | 0.00 | - | 4 | 0 | 18.30% |
| SPXW240624P04990000 | 2024-06-10 2:55PM EDT | 4,990.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 35 | 0 | 17.97% |
| SPXW240624P05000000 | 2024-06-10 11:06AM EDT | 5,000.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 4 | 0 | 17.73% |
| SPXW240624P05010000 | 2024-06-07 1:42PM EDT | 5,010.00 | 1.84 | 1.45 | 1.55 | 0.00 | - | 8 | 0 | 17.39% |
| SPXW240624P05020000 | 2024-06-10 10:22AM EDT | 5,020.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 6 | 0 | 17.12% |
| SPXW240624P05025000 | 2024-06-10 10:32AM EDT | 5,025.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 1 | 0 | 16.99% |
| SPXW240624P05030000 | 2024-06-10 1:42PM EDT | 5,030.00 | 1.80 | 1.60 | 1.70 | 0.00 | - | 9 | 0 | 16.77% |
| SPXW240624P05040000 | 2024-06-07 7:53AM EDT | 5,040.00 | 3.02 | 1.65 | 1.80 | 0.00 | - | 2 | 0 | 16.48% |
| SPXW240624P05050000 | 2024-06-10 3:24PM EDT | 5,050.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 200 | 0 | 16.19% |
| SPXW240624P05060000 | 2024-06-10 9:45AM EDT | 5,060.00 | 2.80 | 1.85 | 2.00 | 0.00 | - | 21 | 0 | 15.88% |
| SPXW240624P05070000 | 2024-06-07 12:47PM EDT | 5,070.00 | 2.72 | 2.00 | 2.15 | 0.00 | - | 10 | 0 | 15.62% |
| SPXW240624P05075000 | 2024-06-10 11:30AM EDT | 5,075.00 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 15.46% |
| SPXW240624P05080000 | 2024-06-10 1:25PM EDT | 5,080.00 | 2.55 | 2.15 | 2.25 | 0.00 | - | 30 | 0 | 15.29% |
| SPXW240624P05085000 | 2024-06-10 3:14PM EDT | 5,085.00 | 2.14 | 2.20 | 2.30 | 0.00 | - | 11 | 0 | 15.12% |
| SPXW240624P05090000 | 2024-06-10 1:20PM EDT | 5,090.00 | 2.73 | 2.30 | 2.40 | 0.00 | - | 5 | 0 | 15.01% |
| SPXW240624P05095000 | 2024-06-07 3:10PM EDT | 5,095.00 | 3.10 | 2.35 | 2.50 | 0.00 | - | 10 | 0 | 14.89% |
| SPXW240624P05100000 | 2024-06-10 3:14PM EDT | 5,100.00 | 2.39 | 2.40 | 2.55 | 0.00 | - | 4 | 0 | 14.71% |
| SPXW240624P05105000 | 2024-06-10 2:55PM EDT | 5,105.00 | 2.66 | 2.50 | 2.65 | 0.00 | - | 1 | 0 | 14.58% |
| SPXW240624P05110000 | 2024-06-10 3:24PM EDT | 5,110.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 303 | 0 | 14.50% |
| SPXW240624P05115000 | 2024-06-10 4:05PM EDT | 5,115.00 | 2.85 | 2.70 | 2.85 | 0.00 | - | 14 | 0 | 14.31% |
| SPXW240624P05120000 | 2024-06-10 3:07PM EDT | 5,120.00 | 2.80 | 2.85 | 3.00 | 0.00 | - | 5 | 0 | 14.21% |
| SPXW240624P05125000 | 2024-06-10 8:38PM EDT | 5,125.00 | 3.22 | 3.00 | 3.20 | +0.27 | +9.15% | 3 | 0 | 14.15% |
| SPXW240624P05130000 | 2024-06-10 3:57PM EDT | 5,130.00 | 3.12 | 3.10 | 3.30 | 0.00 | - | 39 | 0 | 14.00% |
| SPXW240624P05135000 | 2024-06-10 1:00PM EDT | 5,135.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 9 | 0 | 13.92% |
| SPXW240624P05140000 | 2024-06-10 3:50PM EDT | 5,140.00 | 3.57 | 3.40 | 3.60 | 0.00 | - | 15 | 0 | 13.76% |
| SPXW240624P05145000 | 2024-06-06 3:22PM EDT | 5,145.00 | 6.66 | 3.50 | 3.70 | 0.00 | - | 55 | 0 | 13.59% |
| SPXW240624P05150000 | 2024-06-10 8:38PM EDT | 5,150.00 | 3.97 | 3.70 | 3.90 | +0.12 | +3.12% | 3 | 0 | 13.49% |
| SPXW240624P05155000 | 2024-06-10 10:04AM EDT | 5,155.00 | 5.88 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 13.39% |
| SPXW240624P05160000 | 2024-06-10 10:23AM EDT | 5,160.00 | 5.95 | 4.10 | 4.30 | 0.00 | - | 6 | 0 | 13.27% |
| SPXW240624P05165000 | 2024-06-10 1:41PM EDT | 5,165.00 | 5.28 | 4.30 | 4.50 | 0.00 | - | 5 | 0 | 13.15% |
| SPXW240624P05170000 | 2024-06-10 3:42PM EDT | 5,170.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 60 | 0 | 13.09% |
| SPXW240624P05175000 | 2024-06-10 4:04PM EDT | 5,175.00 | 4.94 | 4.80 | 5.00 | 0.00 | - | 220 | 0 | 12.95% |
| SPXW240624P05180000 | 2024-06-10 8:47PM EDT | 5,180.00 | 5.40 | 5.00 | 5.30 | +0.30 | +5.88% | 1 | 0 | 12.87% |
| SPXW240624P05185000 | 2024-06-10 3:43PM EDT | 5,185.00 | 5.45 | 5.30 | 5.50 | 0.00 | - | 3 | 0 | 12.72% |
| SPXW240624P05190000 | 2024-06-10 4:02PM EDT | 5,190.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 17 | 0 | 12.67% |
| SPXW240624P05195000 | 2024-06-07 4:12PM EDT | 5,195.00 | 8.60 | 5.90 | 6.10 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240624P05200000 | 2024-06-10 4:02PM EDT | 5,200.00 | 6.51 | 6.20 | 6.60 | 0.00 | - | 50 | 0 | 12.49% |
| SPXW240624P05205000 | 2024-06-10 3:07PM EDT | 5,205.00 | 6.50 | 6.50 | 6.80 | 0.00 | - | 3 | 0 | 12.31% |
| SPXW240624P05210000 | 2024-06-10 2:59PM EDT | 5,210.00 | 7.39 | 7.00 | 7.30 | 0.00 | - | 9 | 0 | 12.27% |
| SPXW240624P05215000 | 2024-06-10 4:05PM EDT | 5,215.00 | 7.65 | 7.40 | 7.70 | 0.00 | - | 20 | 0 | 12.16% |
| SPXW240624P05220000 | 2024-06-10 12:24PM EDT | 5,220.00 | 9.17 | 7.80 | 8.10 | 0.00 | - | 5 | 0 | 12.05% |
| SPXW240624P05225000 | 2024-06-10 3:15PM EDT | 5,225.00 | 7.68 | 8.40 | 8.70 | 0.00 | - | 7 | 0 | 12.01% |
| SPXW240624P05230000 | 2024-06-10 3:52PM EDT | 5,230.00 | 9.35 | 8.80 | 9.10 | 0.00 | - | 16 | 0 | 11.88% |
| SPXW240624P05235000 | 2024-06-10 3:46PM EDT | 5,235.00 | 10.00 | 9.30 | 9.70 | 0.00 | - | 31 | 0 | 11.81% |
| SPXW240624P05240000 | 2024-06-10 3:38PM EDT | 5,240.00 | 10.44 | 9.90 | 10.20 | 0.00 | - | 22 | 0 | 11.69% |
| SPXW240624P05245000 | 2024-06-10 3:52PM EDT | 5,245.00 | 11.15 | 10.60 | 10.90 | 0.00 | - | 48 | 0 | 11.64% |
| SPXW240624P05250000 | 2024-06-10 4:10PM EDT | 5,250.00 | 11.80 | 11.20 | 11.50 | 0.00 | - | 53 | 0 | 11.53% |
| SPXW240624P05255000 | 2024-06-10 3:24PM EDT | 5,255.00 | 11.47 | 12.00 | 12.30 | 0.00 | - | 146 | 0 | 11.49% |
| SPXW240624P05260000 | 2024-06-10 3:57PM EDT | 5,260.00 | 13.03 | 12.60 | 12.90 | 0.00 | - | 69 | 0 | 11.35% |
| SPXW240624P05265000 | 2024-06-10 4:07PM EDT | 5,265.00 | 13.75 | 13.40 | 13.70 | 0.00 | - | 789 | 0 | 11.28% |
| SPXW240624P05270000 | 2024-06-10 3:03PM EDT | 5,270.00 | 14.29 | 14.30 | 14.70 | 0.00 | - | 39 | 0 | 11.25% |
| SPXW240624P05275000 | 2024-06-10 3:49PM EDT | 5,275.00 | 16.93 | 15.20 | 15.60 | 0.00 | - | 10 | 0 | 11.17% |
| SPXW240624P05280000 | 2024-06-10 3:31PM EDT | 5,280.00 | 16.40 | 16.10 | 16.60 | 0.00 | - | 10 | 0 | 11.11% |
| SPXW240624P05285000 | 2024-06-10 3:49PM EDT | 5,285.00 | 19.07 | 17.00 | 17.40 | 0.00 | - | 17 | 0 | 10.97% |
| SPXW240624P05290000 | 2024-06-10 2:04PM EDT | 5,290.00 | 19.15 | 18.00 | 18.30 | 0.00 | - | 27 | 0 | 10.85% |
| SPXW240624P05295000 | 2024-06-10 4:14PM EDT | 5,295.00 | 20.49 | 19.40 | 19.80 | 0.00 | - | 1 | 0 | 10.88% |
| SPXW240624P05300000 | 2024-06-10 3:49PM EDT | 5,300.00 | 22.55 | 20.30 | 20.80 | 0.00 | - | 484 | 0 | 10.76% |
| SPXW240624P05305000 | 2024-06-10 4:10PM EDT | 5,305.00 | 22.64 | 21.70 | 22.00 | 0.00 | - | 71 | 0 | 10.67% |
| SPXW240624P05310000 | 2024-06-10 1:23PM EDT | 5,310.00 | 25.81 | 23.00 | 23.30 | 0.00 | - | 40 | 0 | 10.59% |
| SPXW240624P05315000 | 2024-06-10 12:24PM EDT | 5,315.00 | 26.75 | 24.30 | 24.70 | 0.00 | - | 27 | 0 | 10.51% |
| SPXW240624P05320000 | 2024-06-10 3:49PM EDT | 5,320.00 | 27.20 | 25.60 | 26.10 | 0.00 | - | 90 | 0 | 10.42% |
| SPXW240624P05325000 | 2024-06-10 4:07PM EDT | 5,325.00 | 27.70 | 27.10 | 27.80 | 0.00 | - | 16 | 0 | 10.39% |
| SPXW240624P05330000 | 2024-06-10 3:36PM EDT | 5,330.00 | 29.81 | 28.80 | 29.20 | 0.00 | - | 61 | 0 | 10.26% |
| SPXW240624P05335000 | 2024-06-10 12:28PM EDT | 5,335.00 | 33.85 | 30.50 | 30.80 | 0.00 | - | 96 | 0 | 10.16% |
| SPXW240624P05340000 | 2024-06-10 3:14PM EDT | 5,340.00 | 31.02 | 31.80 | 32.20 | 0.00 | - | 33 | 0 | 10.00% |
| SPXW240624P05345000 | 2024-06-10 11:08AM EDT | 5,345.00 | 40.05 | 33.90 | 34.30 | 0.00 | - | 5 | 0 | 9.98% |
| SPXW240624P05350000 | 2024-06-10 4:11PM EDT | 5,350.00 | 37.36 | 35.90 | 36.20 | 0.00 | - | 394 | 0 | 9.89% |
| SPXW240624P05355000 | 2024-06-10 4:12PM EDT | 5,355.00 | 39.67 | 37.80 | 38.20 | 0.00 | - | 79 | 0 | 9.80% |
| SPXW240624P05360000 | 2024-06-10 4:14PM EDT | 5,360.00 | 41.99 | 39.70 | 40.20 | 0.00 | - | 110 | 0 | 9.69% |
| SPXW240624P05365000 | 2024-06-10 4:11PM EDT | 5,365.00 | 43.72 | 41.60 | 42.00 | 0.00 | - | 12 | 0 | 9.52% |
| SPXW240624P05370000 | 2024-06-10 4:11PM EDT | 5,370.00 | 45.92 | 43.70 | 44.20 | 0.00 | - | 10 | 0 | 9.41% |
| SPXW240624P05375000 | 2024-06-10 3:47PM EDT | 5,375.00 | 48.58 | 46.20 | 46.70 | 0.00 | - | 53 | 0 | 9.35% |
| SPXW240624P05380000 | 2024-06-10 3:35PM EDT | 5,380.00 | 50.07 | 48.80 | 49.20 | 0.00 | - | 4 | 0 | 9.26% |
| SPXW240624P05385000 | 2024-06-10 3:49PM EDT | 5,385.00 | 53.76 | 51.30 | 51.70 | 0.00 | - | 2 | 0 | 9.15% |
| SPXW240624P05390000 | 2024-06-10 2:11PM EDT | 5,390.00 | 55.47 | 53.80 | 54.20 | 0.00 | - | 2 | 0 | 9.01% |
| SPXW240624P05395000 | 2024-06-10 3:15PM EDT | 5,395.00 | 52.38 | 56.40 | 56.80 | 0.00 | - | 4 | 0 | 8.86% |
| SPXW240624P05400000 | 2024-06-10 3:15PM EDT | 5,400.00 | 55.08 | 58.90 | 59.30 | 0.00 | - | 43 | 0 | 8.66% |
| SPXW240624P05405000 | 2024-06-10 2:09PM EDT | 5,405.00 | 62.50 | 62.20 | 62.70 | 0.00 | - | 12 | 0 | 8.66% |
| SPXW240624P05410000 | 2024-06-10 2:12PM EDT | 5,410.00 | 66.80 | 65.00 | 65.40 | 0.00 | - | 12 | 0 | 8.44% |
| SPXW240624P05415000 | 2024-06-07 3:37PM EDT | 5,415.00 | 76.70 | 67.70 | 68.10 | 0.00 | - | 3 | 0 | 8.18% |
| SPXW240624P05420000 | 2024-06-06 10:03AM EDT | 5,420.00 | 78.80 | 70.00 | 73.30 | 0.00 | - | - | 0 | 8.61% |
| SPXW240624P05425000 | 2024-06-05 2:59PM EDT | 5,425.00 | 88.74 | 73.20 | 76.70 | 0.00 | - | 2 | 0 | 8.50% |
| SPXW240624P05450000 | 2024-06-10 4:00PM EDT | 5,450.00 | 92.01 | 90.80 | 94.10 | 0.00 | - | 3 | 0 | 7.37% |
| SPXW240624P05500000 | 2024-05-24 3:34PM EDT | 5,500.00 | 184.46 | 131.40 | 135.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.