UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.29 -2.70 (-3.51%) GOLD FUTURES
2,367.80 +22.00 (+0.94%) DOW
38,273.56 -412.76 (-1.07%) 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 12:38PM EDT. Market open.
Callsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240625C04550000 | 2024-05-22 2:09PM EDT | 4,550.00 | 774.37 | 705.10 | 718.40 | 0.00 | - | - | 1 | 41.69% |
| SPXW240625C04850000 | 2024-05-22 3:00PM EDT | 4,850.00 | 470.00 | 411.80 | 418.90 | 0.00 | - | - | 4 | 27.05% |
| SPXW240625C04900000 | 2024-05-22 3:00PM EDT | 4,900.00 | 421.46 | 363.10 | 370.20 | 0.00 | - | - | 4 | 24.98% |
| SPXW240625C05020000 | 2024-06-03 11:02AM EDT | 5,020.00 | 267.29 | 249.00 | 256.10 | +27.24 | +11.35% | 2 | 2 | 20.39% |
| SPXW240625C05060000 | 2024-05-28 10:25AM EDT | 5,060.00 | 273.29 | 207.80 | 216.70 | 0.00 | - | 1 | 1 | 18.26% |
| SPXW240625C05070000 | 2024-05-28 10:25AM EDT | 5,070.00 | 264.38 | 198.10 | 206.50 | 0.00 | - | 1 | 1 | 17.62% |
| SPXW240625C05080000 | 2024-05-31 10:13AM EDT | 5,080.00 | 212.16 | 191.10 | 201.50 | +25.98 | +13.95% | 4 | 4 | 18.29% |
| SPXW240625C05100000 | 2024-05-23 3:15PM EDT | 5,100.00 | 199.34 | 172.50 | 183.40 | 0.00 | - | - | 27 | 17.51% |
| SPXW240625C05110000 | 2024-05-23 3:15PM EDT | 5,110.00 | 190.71 | 163.90 | 172.20 | 0.00 | - | - | 25 | 16.60% |
| SPXW240625C05125000 | 2024-05-23 10:44AM EDT | 5,125.00 | 222.56 | 156.40 | 163.50 | 0.00 | - | - | 2 | 17.07% |
| SPXW240625C05135000 | 2024-05-31 10:03AM EDT | 5,135.00 | 143.49 | 146.50 | 155.70 | 0.00 | - | 10 | 10 | 16.88% |
| SPXW240625C05140000 | 2024-05-31 10:13AM EDT | 5,140.00 | 159.88 | 143.30 | 152.30 | +23.82 | +17.51% | 2 | 12 | 16.89% |
| SPXW240625C05160000 | 2024-05-31 12:04PM EDT | 5,160.00 | 102.00 | 127.00 | 136.60 | 0.00 | - | 15 | 15 | 16.39% |
| SPXW240625C05170000 | 2024-05-31 1:53PM EDT | 5,170.00 | 102.08 | 115.20 | 126.80 | 0.00 | - | 2 | 2 | 15.69% |
| SPXW240625C05175000 | 2024-05-30 11:39AM EDT | 5,175.00 | 124.92 | 113.30 | 123.90 | 0.00 | - | 2 | 1 | 15.75% |
| SPXW240625C05180000 | 2024-05-31 10:29AM EDT | 5,180.00 | 99.27 | 111.60 | 121.30 | 0.00 | - | 2 | 2 | 15.86% |
| SPXW240625C05185000 | 2024-05-31 10:46AM EDT | 5,185.00 | 91.80 | 109.10 | 114.70 | 0.00 | - | 15 | 15 | 15.15% |
| SPXW240625C05190000 | 2024-05-30 10:22AM EDT | 5,190.00 | 112.40 | 103.90 | 109.70 | 0.00 | - | 2 | 2 | 14.77% |
| SPXW240625C05195000 | 2024-06-03 9:41AM EDT | 5,195.00 | 140.10 | 105.20 | 105.70 | +63.36 | +82.56% | 1 | 1 | 14.57% |
| SPXW240625C05205000 | 2024-05-31 11:33AM EDT | 5,205.00 | 75.38 | 96.60 | 97.10 | 0.00 | - | 4 | 4 | 14.05% |
| SPXW240625C05210000 | 2024-05-30 2:14PM EDT | 5,210.00 | 100.97 | 94.00 | 94.50 | 0.00 | - | 162 | 80 | 14.11% |
| SPXW240625C05220000 | 2024-06-03 10:43AM EDT | 5,220.00 | 108.93 | 86.40 | 87.00 | +39.57 | +57.05% | 1 | 10 | 13.75% |
| SPXW240625C05225000 | 2024-05-31 11:22AM EDT | 5,225.00 | 64.35 | 84.00 | 84.50 | 0.00 | - | 1 | 3 | 13.80% |
| SPXW240625C05230000 | 2024-05-31 10:15AM EDT | 5,230.00 | 69.80 | 80.20 | 80.70 | 0.00 | - | 12 | 19 | 13.58% |
| SPXW240625C05235000 | 2024-05-31 11:33AM EDT | 5,235.00 | 57.98 | 76.70 | 77.20 | 0.00 | - | 4 | 4 | 13.42% |
| SPXW240625C05240000 | 2024-05-29 4:04PM EDT | 5,240.00 | 91.18 | 74.20 | 74.70 | 0.00 | - | - | 1 | 13.44% |
| SPXW240625C05245000 | 2024-05-31 9:32AM EDT | 5,245.00 | 70.50 | 70.50 | 71.00 | 0.00 | - | 2 | 17 | 13.21% |
| SPXW240625C05250000 | 2024-05-31 10:14AM EDT | 5,250.00 | 58.90 | 68.80 | 69.30 | 0.00 | - | 2 | 48 | 13.36% |
| SPXW240625C05255000 | 2024-05-31 12:36PM EDT | 5,255.00 | 44.24 | 64.10 | 64.60 | 0.00 | - | 1 | 25 | 12.93% |
| SPXW240625C05260000 | 2024-05-30 1:51PM EDT | 5,260.00 | 69.10 | 62.00 | 62.60 | 0.00 | - | 20 | 21 | 12.99% |
| SPXW240625C05270000 | 2024-06-03 12:13PM EDT | 5,270.00 | 59.97 | 57.20 | 57.70 | -51.08 | -46.00% | 3 | 13 | 12.93% |
| SPXW240625C05275000 | 2024-05-29 12:39PM EDT | 5,275.00 | 76.20 | 54.50 | 55.30 | 0.00 | - | 15 | 64 | 12.88% |
| SPXW240625C05280000 | 2024-06-03 9:39AM EDT | 5,280.00 | 75.33 | 50.40 | 50.90 | +36.84 | +95.71% | 2 | 99 | 12.44% |
| SPXW240625C05290000 | 2024-06-03 10:35AM EDT | 5,290.00 | 62.41 | 47.00 | 47.50 | -2.75 | -4.22% | 1 | 7 | 12.57% |
| SPXW240625C05300000 | 2024-05-30 9:49AM EDT | 5,300.00 | 45.40 | 41.50 | 42.00 | 0.00 | - | 50 | 162 | 12.24% |
| SPXW240625C05310000 | 2024-05-22 1:09PM EDT | 5,310.00 | 84.00 | 36.10 | 36.60 | 0.00 | - | - | 56 | 11.87% |
| SPXW240625C05320000 | 2024-05-23 2:11PM EDT | 5,320.00 | 49.05 | 33.70 | 34.10 | 0.00 | - | - | 58 | 12.04% |
| SPXW240625C05325000 | 2024-05-23 12:38PM EDT | 5,325.00 | 69.30 | 31.80 | 32.40 | 0.00 | - | 20 | 82 | 12.01% |
| SPXW240625C05330000 | 2024-05-28 3:05PM EDT | 5,330.00 | 40.52 | 29.80 | 30.30 | -7.88 | -16.28% | 2 | 71 | 11.88% |
| SPXW240625C05335000 | 2024-05-31 3:25PM EDT | 5,335.00 | 23.70 | 27.00 | 27.40 | 0.00 | - | 15 | 15 | 11.57% |
| SPXW240625C05340000 | 2024-05-31 12:47PM EDT | 5,340.00 | 15.62 | 24.80 | 25.20 | 0.00 | - | 2 | 100 | 11.38% |
| SPXW240625C05345000 | 2024-06-03 12:29PM EDT | 5,345.00 | 25.17 | 23.60 | 24.20 | +10.60 | +72.75% | 12 | 3 | 11.45% |
| SPXW240625C05350000 | 2024-06-03 12:21PM EDT | 5,350.00 | 24.00 | 21.80 | 22.10 | +4.20 | +21.21% | 54 | 301 | 11.25% |
| SPXW240625C05360000 | 2024-06-03 12:09PM EDT | 5,360.00 | 23.50 | 20.10 | 20.50 | +10.61 | +82.31% | 13 | 40 | 11.43% |
| SPXW240625C05370000 | 2024-06-03 11:26AM EDT | 5,370.00 | 22.31 | 17.10 | 17.50 | +4.28 | +23.74% | 5 | 115 | 11.22% |
| SPXW240625C05375000 | 2024-05-31 11:03AM EDT | 5,375.00 | 10.40 | 15.70 | 16.10 | 0.00 | - | 200 | 246 | 11.11% |
| SPXW240625C05380000 | 2024-06-03 9:49AM EDT | 5,380.00 | 21.41 | 14.90 | 15.30 | -10.14 | -32.14% | 2 | 72 | 11.15% |
| SPXW240625C05390000 | 2024-06-03 10:48AM EDT | 5,390.00 | 17.01 | 12.50 | 12.90 | +9.41 | +123.82% | 4 | 21 | 10.96% |
| SPXW240625C05400000 | 2024-06-03 10:43AM EDT | 5,400.00 | 16.00 | 11.00 | 11.30 | -5.82 | -26.67% | 1 | 2,893 | 10.94% |
| SPXW240625C05410000 | 2024-06-03 12:16PM EDT | 5,410.00 | 10.13 | 9.30 | 9.60 | +4.78 | +89.35% | 2 | 19 | 10.83% |
| SPXW240625C05420000 | 2024-06-03 12:16PM EDT | 5,420.00 | 8.58 | 7.70 | 8.00 | +4.57 | +113.97% | 8 | 25 | 10.68% |
| SPXW240625C05425000 | 2024-06-03 9:00AM EDT | 5,425.00 | 12.20 | 7.00 | 7.30 | +1.42 | +13.17% | 16 | 136 | 10.62% |
| SPXW240625C05430000 | 2024-06-03 9:01AM EDT | 5,430.00 | 11.40 | 6.60 | 6.90 | +8.10 | +245.45% | 17 | 27 | 10.67% |
| SPXW240625C05450000 | 2024-05-31 4:11PM EDT | 5,450.00 | 6.42 | 4.60 | 4.80 | 0.00 | - | 21 | 167 | 10.49% |
| SPXW240625C05475000 | 2024-05-30 11:11PM EDT | 5,475.00 | 2.45 | 2.80 | 2.95 | 0.00 | - | 4 | 4 | 10.30% |
| SPXW240625C05500000 | 2024-05-31 4:11PM EDT | 5,500.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 6 | 20 | 10.33% |
| SPXW240625C05550000 | 2024-05-29 3:13PM EDT | 5,550.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 1 | 7 | 10.56% |
| SPXW240625C05600000 | 2024-05-31 11:19AM EDT | 5,600.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 2 | 8 | 11.21% |
| SPXW240625C05700000 | 2024-05-28 3:23PM EDT | 5,700.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 13.11% |
Putsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240625P02600000 | 2024-05-22 2:42PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 80.66% |
| SPXW240625P02800000 | 2024-05-22 1:56PM EDT | 2,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 72.66% |
| SPXW240625P03000000 | 2024-05-21 10:34AM EDT | 3,000.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 68.36% |
| SPXW240625P03200000 | 2024-05-17 1:51PM EDT | 3,200.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 61.91% |
| SPXW240625P03600000 | 2024-05-28 10:22AM EDT | 3,600.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 66 | 142 | 51.29% |
| SPXW240625P03800000 | 2024-05-30 3:12AM EDT | 3,800.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 13 | 46.56% |
| SPXW240625P04000000 | 2024-05-30 3:12AM EDT | 4,000.00 | 1.09 | 0.50 | 0.65 | 0.00 | - | 1 | 70 | 41.28% |
| SPXW240625P04100000 | 2024-05-28 10:02AM EDT | 4,100.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 3 | 782 | 38.46% |
| SPXW240625P04200000 | 2024-05-17 1:51PM EDT | 4,200.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 35.79% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 4,250.00 | 1.70 | 0.85 | 1.00 | 0.00 | - | - | 21 | 34.51% |
| SPXW240625P04300000 | 2024-05-31 9:32AM EDT | 4,300.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 25 | 67 | 32.99% |
| SPXW240625P04350000 | 2024-05-29 3:56PM EDT | 4,350.00 | 1.90 | 1.05 | 1.20 | 0.00 | - | 78 | 109 | 31.80% |
| SPXW240625P04450000 | 2024-05-21 3:11PM EDT | 4,450.00 | 1.77 | 1.35 | 1.45 | 0.00 | - | - | 66 | 29.08% |
| SPXW240625P04500000 | 2024-05-31 3:12PM EDT | 4,500.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 8 | 108 | 27.83% |
| SPXW240625P04550000 | 2024-05-30 3:30PM EDT | 4,550.00 | 2.40 | 1.70 | 1.80 | 0.00 | - | 2 | 101 | 26.40% |
| SPXW240625P04600000 | 2024-06-03 10:47AM EDT | 4,600.00 | 1.60 | 1.85 | 2.00 | -1.50 | -48.39% | 1 | 5 | 25.02% |
| SPXW240625P04650000 | 2024-05-28 9:34AM EDT | 4,650.00 | 2.32 | 2.10 | 2.25 | 0.00 | - | 10 | 46 | 23.66% |
| SPXW240625P04700000 | 2024-05-31 2:43PM EDT | 4,700.00 | 3.30 | 2.50 | 2.65 | 0.00 | - | 3 | 43 | 22.43% |
| SPXW240625P04750000 | 2024-05-29 2:45PM EDT | 4,750.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 12 | 112 | 21.27% |
| SPXW240625P04800000 | 2024-06-03 11:47AM EDT | 4,800.00 | 2.95 | 3.50 | 3.70 | -1.51 | -33.86% | 1 | 21 | 19.90% |
| SPXW240625P04850000 | 2024-06-03 11:22AM EDT | 4,850.00 | 3.40 | 4.30 | 4.50 | -2.30 | -40.35% | 8 | 36 | 18.67% |
| SPXW240625P04875000 | 2024-05-31 3:15PM EDT | 4,875.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 19 | 19 | 18.06% |
| SPXW240625P04900000 | 2024-06-03 11:22AM EDT | 4,900.00 | 4.20 | 5.40 | 5.70 | -5.00 | -54.35% | 28 | 70 | 17.53% |
| SPXW240625P04925000 | 2024-05-31 3:15PM EDT | 4,925.00 | 7.50 | 6.20 | 6.40 | 0.00 | - | 37 | 37 | 16.93% |
| SPXW240625P04950000 | 2024-05-31 3:47PM EDT | 4,950.00 | 7.40 | 7.10 | 7.30 | 0.00 | - | 16 | 179 | 16.37% |
| SPXW240625P04975000 | 2024-05-31 3:13PM EDT | 4,975.00 | 9.80 | 8.10 | 8.30 | 0.00 | - | 2 | 2 | 15.79% |
| SPXW240625P05000000 | 2024-06-03 12:20PM EDT | 5,000.00 | 9.69 | 10.20 | 10.50 | -6.31 | -39.44% | 13 | 400 | 15.63% |
| SPXW240625P05025000 | 2024-06-03 12:18PM EDT | 5,025.00 | 10.94 | 11.40 | 11.80 | +0.12 | +1.11% | 6 | 33 | 14.96% |
| SPXW240625P05050000 | 2024-06-03 11:30AM EDT | 5,050.00 | 10.19 | 13.50 | 13.90 | +0.67 | +7.04% | 23 | 11 | 14.47% |
| SPXW240625P05060000 | 2024-05-24 3:45PM EDT | 5,060.00 | 11.40 | 14.20 | 14.50 | 0.00 | - | 45 | 45 | 14.16% |
| SPXW240625P05070000 | 2024-05-31 2:47PM EDT | 5,070.00 | 10.23 | 15.70 | 16.20 | -9.44 | -47.99% | 10 | 46 | 14.18% |
| SPXW240625P05075000 | 2024-05-28 1:42PM EDT | 5,075.00 | 11.67 | 16.20 | 16.50 | 0.00 | - | 9 | 9 | 14.01% |
| SPXW240625P05080000 | 2024-05-31 2:47PM EDT | 5,080.00 | 10.98 | 17.60 | 18.00 | -10.04 | -47.76% | 10 | 12 | 14.19% |
| SPXW240625P05090000 | 2024-06-03 12:13PM EDT | 5,090.00 | 16.74 | 18.90 | 19.30 | +3.44 | +25.86% | 1 | 53 | 14.02% |
| SPXW240625P05100000 | 2024-05-31 4:11PM EDT | 5,100.00 | 11.80 | 19.30 | 19.70 | -1.50 | -11.28% | 1 | 446 | 13.57% |
| SPXW240625P05110000 | 2024-05-28 10:39AM EDT | 5,110.00 | 15.00 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 13.27% |
| SPXW240625P05115000 | 2024-06-03 9:38AM EDT | 5,115.00 | 12.90 | 22.70 | 23.10 | -21.83 | -62.86% | 1 | 1 | 13.60% |
| SPXW240625P05120000 | 2024-06-03 12:26PM EDT | 5,120.00 | 21.91 | 21.70 | 22.20 | +0.91 | +4.33% | 1 | 17 | 13.08% |
| SPXW240625P05125000 | 2024-05-31 10:49AM EDT | 5,125.00 | 32.83 | 23.10 | 23.50 | 0.00 | - | 6 | 97 | 13.11% |
| SPXW240625P05130000 | 2024-06-03 12:16PM EDT | 5,130.00 | 22.27 | 23.30 | 23.90 | -4.70 | -17.43% | 1 | 3 | 12.91% |
| SPXW240625P05135000 | 2024-05-31 10:04AM EDT | 5,135.00 | 27.19 | 24.70 | 25.10 | 0.00 | - | 5 | 5 | 12.89% |
| SPXW240625P05140000 | 2024-05-31 1:13PM EDT | 5,140.00 | 36.44 | 26.40 | 27.00 | 0.00 | - | 2 | 45 | 13.03% |
| SPXW240625P05150000 | 2024-06-03 12:30PM EDT | 5,150.00 | 27.57 | 28.20 | 28.60 | -11.30 | -29.07% | 15 | 177 | 12.77% |
| SPXW240625P05160000 | 2024-06-03 12:32PM EDT | 5,160.00 | 30.72 | 29.30 | 29.70 | +0.48 | +1.59% | 6 | 3 | 12.36% |
| SPXW240625P05165000 | 2024-06-03 12:32PM EDT | 5,165.00 | 31.82 | 32.10 | 32.50 | -16.41 | -34.02% | 2 | 1 | 12.64% |
| SPXW240625P05170000 | 2024-06-03 9:43AM EDT | 5,170.00 | 18.37 | 31.70 | 32.10 | -14.13 | -43.48% | 2 | 18 | 12.21% |
| SPXW240625P05175000 | 2024-06-03 11:30AM EDT | 5,175.00 | 25.37 | 33.70 | 34.10 | -27.75 | -52.24% | 5 | 14 | 12.29% |
| SPXW240625P05180000 | 2024-06-03 9:43AM EDT | 5,180.00 | 19.77 | 34.40 | 34.80 | -27.71 | -58.36% | 2 | 6 | 12.09% |
| SPXW240625P05190000 | 2024-05-30 3:58PM EDT | 5,190.00 | 42.73 | 37.40 | 37.80 | 0.00 | - | 10 | 16 | 11.98% |
| SPXW240625P05195000 | 2024-05-31 4:08PM EDT | 5,195.00 | 26.57 | 39.30 | 40.00 | 0.00 | - | 4 | 0 | 12.06% |
| SPXW240625P05200000 | 2024-06-03 9:30AM EDT | 5,200.00 | 24.00 | 39.10 | 39.50 | -27.70 | -53.58% | 30 | 467 | 11.57% |
| SPXW240625P05205000 | 2024-06-03 12:25PM EDT | 5,205.00 | 40.80 | 40.80 | 41.30 | +12.03 | +41.81% | 34 | 1 | 11.55% |
| SPXW240625P05210000 | 2024-06-03 9:30AM EDT | 5,210.00 | 26.43 | 42.20 | 42.60 | -23.67 | -47.25% | 1 | 10 | 11.41% |
| SPXW240625P05220000 | 2024-06-03 10:48AM EDT | 5,220.00 | 38.88 | 45.30 | 45.80 | +3.78 | +10.77% | 22 | 43 | 11.22% |
| SPXW240625P05225000 | 2024-06-03 10:48AM EDT | 5,225.00 | 36.83 | 47.00 | 47.50 | +4.82 | +15.06% | 2 | 72 | 11.13% |
| SPXW240625P05230000 | 2024-05-29 2:36PM EDT | 5,230.00 | 42.52 | 48.70 | 49.20 | 0.00 | - | 1 | 92 | 11.02% |
| SPXW240625P05240000 | 2024-06-03 12:13PM EDT | 5,240.00 | 50.29 | 53.20 | 53.70 | -18.91 | -27.33% | 13 | 71 | 10.98% |
| SPXW240625P05245000 | 2024-05-31 10:45AM EDT | 5,245.00 | 70.94 | 56.60 | 57.10 | 0.00 | - | 20 | 14 | 11.16% |
| SPXW240625P05250000 | 2024-05-31 10:37AM EDT | 5,250.00 | 75.11 | 56.10 | 56.50 | 0.00 | - | 44 | 86 | 10.57% |
| SPXW240625P05260000 | 2024-06-03 12:16PM EDT | 5,260.00 | 57.27 | 61.70 | 62.20 | +5.40 | +10.41% | 2 | 22 | 10.66% |
| SPXW240625P05265000 | 2024-06-03 11:41AM EDT | 5,265.00 | 51.41 | 63.80 | 64.30 | -29.35 | -36.34% | 2 | 1 | 10.54% |
| SPXW240625P05270000 | 2024-06-03 12:13PM EDT | 5,270.00 | 61.94 | 65.80 | 66.50 | +10.44 | +20.27% | 4 | 55 | 10.42% |
| SPXW240625P05275000 | 2024-05-28 2:23PM EDT | 5,275.00 | 45.09 | 66.80 | 67.30 | 0.00 | - | 2 | 28 | 10.02% |
| SPXW240625P05280000 | 2024-05-31 1:55PM EDT | 5,280.00 | 87.85 | 70.40 | 71.00 | 0.00 | - | 1 | 4 | 10.16% |
| SPXW240625P05285000 | 2024-05-29 11:17AM EDT | 5,285.00 | 62.25 | 73.20 | 73.60 | 0.00 | - | - | 1 | 10.08% |
| SPXW240625P05290000 | 2024-05-23 11:49AM EDT | 5,290.00 | 42.61 | 74.10 | 74.60 | 0.00 | - | - | 2 | 9.66% |
| SPXW240625P05300000 | 2024-05-31 12:06PM EDT | 5,300.00 | 109.90 | 81.20 | 81.80 | 0.00 | - | 1 | 10 | 9.81% |
| SPXW240625P05310000 | 2024-05-31 11:57AM EDT | 5,310.00 | 114.30 | 84.80 | 85.30 | 0.00 | - | 1 | 8 | 9.11% |
| SPXW240625P05320000 | 2024-06-03 9:39AM EDT | 5,320.00 | 60.34 | 91.30 | 91.80 | -30.25 | -33.39% | 2 | 38 | 8.97% |
| SPXW240625P05325000 | 2024-05-31 9:49AM EDT | 5,325.00 | 93.59 | 98.50 | 99.00 | 0.00 | - | 1 | 28 | 9.77% |
| SPXW240625P05330000 | 2024-05-30 10:43AM EDT | 5,330.00 | 100.93 | 100.30 | 100.80 | 0.00 | - | 76 | 39 | 9.34% |
| SPXW240625P05335000 | 2024-05-30 10:46AM EDT | 5,335.00 | 101.83 | 99.90 | 100.40 | 0.00 | - | 38 | 19 | 8.30% |
| SPXW240625P05340000 | 2024-05-24 10:56AM EDT | 5,340.00 | 70.21 | 100.70 | 104.70 | 0.00 | - | 2 | 39 | 8.39% |
| SPXW240625P05350000 | 2024-05-31 3:13PM EDT | 5,350.00 | 122.13 | 106.50 | 113.20 | 0.00 | - | 20 | 296 | 8.50% |
| SPXW240625P05360000 | 2024-06-03 10:24AM EDT | 5,360.00 | 83.80 | 118.30 | 125.40 | -45.78 | -35.33% | 2 | 32 | 9.63% |
| SPXW240625P05370000 | 2024-05-22 11:56AM EDT | 5,370.00 | 79.83 | 123.80 | 134.00 | 0.00 | - | - | 6 | 9.74% |
| SPXW240625P05375000 | 2024-05-22 2:34PM EDT | 5,375.00 | 100.10 | 128.30 | 137.80 | 0.00 | - | - | 53 | 9.63% |
| SPXW240625P05400000 | 2024-05-23 11:02AM EDT | 5,400.00 | 101.60 | 143.70 | 155.70 | 0.00 | - | - | 29 | 8.05% |
© 2024 Yahoo. All rights reserved.