S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,000.00 | 0.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 25 | 174 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 28 | 234 |
| - | - | - | - | - | 3,900.00 | 0.40 | 0.00 | - | 1 | 1 |
| 1,419.58 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 6 | 101 |
| - | - | - | - | - | 4,100.00 | 0.10 | 0.00 | - | 2 | 493 |
| - | - | - | - | - | 4,200.00 | 0.15 | 0.00 | - | 90 | 217 |
| - | - | - | - | - | 4,250.00 | 0.20 | 0.00 | - | 68 | 796 |
| - | - | - | - | - | 4,300.00 | 0.10 | -0.05 | -33.33% | 26 | 6,975 |
| - | - | - | - | - | 4,350.00 | 0.15 | 0.00 | - | 596 | 724 |
| - | - | - | - | - | 4,400.00 | 0.15 | 0.00 | - | 219 | 9,159 |
| - | - | - | - | - | 4,450.00 | 0.20 | 0.00 | - | 8,213 | 7,776 |
| - | - | - | - | - | 4,500.00 | 0.20 | 0.00 | - | 7,676 | 12,220 |
| 814.54 | 0.00 | - | 1 | 1 | 4,550.00 | 0.25 | 0.00 | - | 343 | 6,469 |
| - | - | - | - | - | 4,600.00 | 0.25 | 0.00 | - | 694 | 735 |
| 674.87 | 0.00 | - | - | 1 | 4,650.00 | 0.30 | 0.00 | - | 574 | 667 |
| 625.41 | 0.00 | - | - | 1 | 4,700.00 | 0.30 | 0.00 | - | 222 | 276 |
| - | - | - | - | - | 4,750.00 | 0.30 | 0.00 | - | 204 | 358 |
| 524.10 | 0.00 | - | 5 | 5 | 4,800.00 | 0.35 | 0.00 | - | 172 | 506 |
| - | - | - | - | - | 4,825.00 | 0.35 | 0.00 | - | 9 | 153 |
| 639.96 | 0.00 | - | 2 | 2 | 4,850.00 | 0.35 | 0.00 | - | 88 | 249 |
| - | - | - | - | - | 4,875.00 | 0.65 | 0.00 | - | 28 | 34 |
| - | - | - | - | - | 4,900.00 | 0.40 | 0.00 | - | 19 | 665 |
| - | - | - | - | - | 4,925.00 | 0.40 | 0.00 | - | 62 | 59 |
| 383.36 | 0.00 | - | - | 1 | 4,950.00 | 0.40 | 0.00 | - | 115 | 219 |
| - | - | - | - | - | 4,975.00 | 0.45 | 0.00 | - | 11 | 223 |
| - | - | - | - | - | 4,980.00 | 0.45 | 0.00 | - | 107 | 161 |
| - | - | - | - | - | 4,990.00 | 0.40 | 0.00 | - | 2 | 139 |
| 422.68 | 0.00 | - | 1 | 1 | 5,000.00 | 0.40 | 0.00 | - | 7 | 334 |
| - | - | - | - | - | 5,010.00 | 0.45 | 0.00 | - | 54 | 91 |
| - | - | - | - | - | 5,020.00 | 0.45 | 0.00 | - | 60 | 268 |
| - | - | - | - | - | 5,025.00 | 0.45 | 0.00 | - | 117 | 191 |
| - | - | - | - | - | 5,030.00 | 0.45 | 0.00 | - | 40 | 326 |
| - | - | - | - | - | 5,040.00 | 0.45 | 0.00 | - | 487 | 498 |
| - | - | - | - | - | 5,050.00 | 0.45 | 0.00 | - | 204 | 400 |
| - | - | - | - | - | 5,060.00 | 0.45 | 0.00 | - | 216 | 342 |
| - | - | - | - | - | 5,070.00 | 0.50 | 0.00 | - | 46 | 78 |
| 293.80 | 0.00 | - | 2 | 9 | 5,075.00 | 0.45 | 0.00 | - | 117 | 187 |
| - | - | - | - | - | 5,080.00 | 0.45 | 0.00 | - | 30 | 58 |
| - | - | - | - | - | 5,085.00 | 0.45 | 0.00 | - | 34 | 55 |
| - | - | - | - | - | 5,090.00 | 0.50 | 0.00 | - | 113 | 112 |
| - | - | - | - | - | 5,095.00 | 0.50 | 0.00 | - | 83 | 85 |
| 348.47 | 0.00 | - | - | 1 | 5,100.00 | 0.52 | +0.02 | +4.00% | 1 | 165 |
| - | - | - | - | - | 5,105.00 | 0.50 | 0.00 | - | 35 | 37 |
| 239.65 | 0.00 | - | - | 1 | 5,110.00 | 0.50 | 0.00 | - | 82 | 98 |
| - | - | - | - | - | 5,115.00 | 0.50 | 0.00 | - | 74 | 103 |
| 266.61 | 0.00 | - | - | 5 | 5,120.00 | 0.50 | 0.00 | - | 35 | 882 |
| 314.65 | 0.00 | - | 1 | 11 | 5,125.00 | 0.50 | 0.00 | - | 51 | 224 |
| 199.65 | 0.00 | - | 1 | 1 | 5,130.00 | 0.47 | -0.03 | -6.00% | 5 | 109 |
| - | - | - | - | - | 5,135.00 | 0.50 | 0.00 | - | 38 | 108 |
| 230.83 | 0.00 | - | 1 | 1 | 5,140.00 | 0.55 | 0.00 | - | 83 | 113 |
| - | - | - | - | - | 5,145.00 | 0.60 | 0.00 | - | 33 | 112 |
| 237.70 | 0.00 | - | 5 | 6 | 5,150.00 | 0.55 | 0.00 | - | 58 | 629 |
| - | - | - | - | - | 5,155.00 | 0.55 | 0.00 | - | 34 | 93 |
| 211.03 | 0.00 | - | 2 | 16 | 5,160.00 | 0.55 | 0.00 | - | 58 | 290 |
| - | - | - | - | - | 5,165.00 | 0.55 | 0.00 | - | 35 | 57 |
| 275.80 | 0.00 | - | 1 | 11 | 5,170.00 | 0.55 | 0.00 | - | 62 | 115 |
| 270.70 | 0.00 | - | 1 | 16 | 5,175.00 | 0.55 | 0.00 | - | 37 | 862 |
| 88.80 | 0.00 | - | 30 | 40 | 5,180.00 | 0.65 | 0.00 | - | 33 | 129 |
| 188.71 | 0.00 | - | 1 | 9 | 5,185.00 | 0.60 | 0.00 | - | 34 | 41 |
| 89.62 | 0.00 | - | 20 | 30 | 5,190.00 | 0.60 | 0.00 | - | 62 | 124 |
| 182.30 | 0.00 | - | 1 | 18 | 5,195.00 | 0.60 | 0.00 | - | 35 | 177 |
| 289.78 | 0.00 | - | 6 | 35 | 5,200.00 | 0.65 | +0.05 | +8.33% | 12 | 732 |
| 94.29 | 0.00 | - | 8 | 4 | 5,205.00 | 0.65 | 0.00 | - | 34 | 70 |
| 281.07 | 0.00 | - | 1 | 37 | 5,210.00 | 0.70 | 0.00 | - | 44 | 173 |
| 227.51 | 0.00 | - | 1 | 3 | 5,215.00 | 0.75 | 0.00 | - | 33 | 98 |
| 173.02 | 0.00 | - | 2 | 53 | 5,220.00 | 0.65 | 0.00 | - | 39 | 155 |
| 216.76 | 0.00 | - | 6 | 19 | 5,225.00 | 0.65 | 0.00 | - | 1,263 | 1,390 |
| 263.76 | 0.00 | - | 1 | 78 | 5,230.00 | 0.70 | 0.00 | - | 55 | 83 |
| 145.32 | 0.00 | - | 2 | 13 | 5,235.00 | 0.70 | 0.00 | - | 34 | 64 |
| 197.91 | 0.00 | - | 2 | 86 | 5,240.00 | 0.70 | 0.00 | - | 39 | 877 |
| 181.95 | 0.00 | - | 3 | 21 | 5,245.00 | 0.85 | 0.00 | - | 33 | 128 |
| 244.35 | 0.00 | - | 15 | 125 | 5,250.00 | 0.75 | 0.00 | - | 1,551 | 1,658 |
| 73.20 | 0.00 | - | - | 20 | 5,255.00 | 0.75 | 0.00 | - | 50 | 81 |
| 229.41 | 0.00 | - | 200 | 242 | 5,260.00 | 0.90 | +0.15 | +20.00% | 1 | 387 |
| 156.21 | 0.00 | - | 1 | 20 | 5,265.00 | 0.80 | 0.00 | - | 86 | 139 |
| 109.91 | 0.00 | - | 1 | 24 | 5,270.00 | 0.80 | 0.00 | - | 95 | 108 |
| 216.65 | 0.00 | - | 4 | 38 | 5,275.00 | 0.90 | +0.05 | +5.88% | 1 | 379 |
| 214.75 | 0.00 | - | 17 | 95 | 5,280.00 | 1.05 | 0.00 | - | 55 | 96 |
| 204.69 | 0.00 | - | 200 | 196 | 5,285.00 | 1.04 | -0.01 | -0.95% | 1 | 264 |
| 199.75 | 0.00 | - | 1 | 15 | 5,290.00 | 1.05 | -0.05 | -4.55% | 21 | 186 |
| 149.32 | 0.00 | - | 12 | 15 | 5,295.00 | 1.10 | 0.00 | - | 3,034 | 3,071 |
| 189.93 | 0.00 | - | 1 | 3,044 | 5,300.00 | 1.20 | +0.20 | +20.00% | 2 | 4,367 |
| 128.05 | 0.00 | - | 3 | 16 | 5,305.00 | 1.00 | 0.00 | - | 250 | 303 |
| 180.16 | 0.00 | - | 2 | 49 | 5,310.00 | 1.10 | 0.00 | - | 1 | 200 |
| 147.20 | 0.00 | - | 12 | 29 | 5,315.00 | 1.15 | 0.00 | - | 70 | 103 |
| 70.70 | 0.00 | - | 1 | 51 | 5,320.00 | 1.33 | +0.18 | +15.65% | 1 | 241 |
| 85.00 | 0.00 | - | 32 | 61 | 5,325.00 | 1.30 | 0.00 | - | 96 | 233 |
| 96.42 | 0.00 | - | 11 | 23 | 5,330.00 | 1.30 | 0.00 | - | 297 | 307 |
| 124.16 | 0.00 | - | 18 | 27 | 5,335.00 | 1.40 | 0.00 | - | 142 | 182 |
| 176.38 | +25.24 | +16.70% | 1 | 614 | 5,340.00 | 1.40 | -0.15 | -9.68% | 2 | 340 |
| 150.65 | 0.00 | - | 3 | 14 | 5,345.00 | 1.80 | 0.00 | - | 202 | 586 |
| 140.59 | 0.00 | - | 91 | 1,757 | 5,350.00 | 1.60 | -0.40 | -20.00% | 12 | 5,361 |
| 91.41 | 0.00 | - | 2 | 10 | 5,355.00 | 1.60 | -0.55 | -25.58% | 2 | 160 |
| 128.17 | 0.00 | - | 5 | 79 | 5,360.00 | 2.35 | 0.00 | - | 514 | 365 |
| 122.09 | 0.00 | - | 2 | 27 | 5,365.00 | 2.40 | 0.00 | - | 397 | 412 |
| 147.03 | +27.03 | +22.52% | 1 | 235 | 5,370.00 | 2.86 | 0.00 | - | 204 | 245 |
| 117.16 | 0.00 | - | 1 | 1,408 | 5,375.00 | 2.30 | -0.70 | -23.33% | 25 | 1,078 |
| 110.11 | 0.00 | - | 35 | 182 | 5,380.00 | 3.20 | 0.00 | - | 177 | 248 |
| 105.46 | 0.00 | - | 5 | 22 | 5,385.00 | 3.50 | 0.00 | - | 1 | 112 |
| 103.46 | 0.00 | - | 12 | 121 | 5,390.00 | 2.90 | -1.24 | -29.95% | 3 | 129 |
| 99.14 | 0.00 | - | 1 | 31 | 5,395.00 | 4.20 | 0.00 | - | 84 | 186 |
| 93.51 | 0.00 | - | 9 | 2,427 | 5,400.00 | 3.60 | -0.92 | -20.35% | 3 | 2,347 |
| 89.05 | 0.00 | - | 7 | 40 | 5,405.00 | 5.10 | 0.00 | - | 143 | 1,717 |
| 88.84 | 0.00 | - | 45 | 2,029 | 5,410.00 | 4.00 | -1.60 | -28.57% | 16 | 810 |
| 84.08 | 0.00 | - | 4 | 88 | 5,415.00 | 5.99 | -0.21 | -3.39% | 1 | 911 |
| 85.50 | +5.55 | +6.94% | 1 | 1,558 | 5,420.00 | 6.90 | 0.00 | - | 80 | 206 |
| 79.09 | +0.74 | +0.94% | 1 | 691 | 5,425.00 | 7.26 | -0.51 | -6.56% | 1 | 1,313 |
| 70.68 | 0.00 | - | 5 | 138 | 5,430.00 | 8.30 | 0.00 | - | 242 | 254 |
| 67.55 | 0.00 | - | 5 | 166 | 5,435.00 | 6.80 | -3.67 | -35.05% | 2 | 172 |
| 77.94 | +18.44 | +30.99% | 2 | 162 | 5,440.00 | 10.00 | -0.05 | -0.50% | 1 | 82 |
| 57.28 | 0.00 | - | 2 | 121 | 5,445.00 | 10.60 | -2.00 | -15.87% | 1 | 182 |
| 53.16 | 0.00 | - | 63 | 1,282 | 5,450.00 | 8.45 | -4.05 | -32.40% | 5 | 1,120 |
| 49.40 | 0.00 | - | 29 | 222 | 5,455.00 | 9.21 | -4.19 | -31.27% | 1 | 123 |
| 45.54 | 0.00 | - | 16 | 79 | 5,460.00 | 14.81 | 0.00 | - | 65 | 56 |
| 43.40 | 0.00 | - | 20 | 126 | 5,465.00 | 15.33 | -2.37 | -13.39% | 1 | 328 |
| 56.20 | +15.44 | +37.88% | 16 | 259 | 5,470.00 | 17.40 | -1.30 | -6.95% | 101 | 78 |
| 36.39 | 0.00 | - | 46 | 67 | 5,475.00 | 19.10 | -1.60 | -7.73% | 100 | 129 |
| 36.00 | 0.00 | - | 95 | 236 | 5,480.00 | 15.00 | -6.67 | -30.78% | 138 | 63 |
| 31.91 | 0.00 | - | 111 | 185 | 5,485.00 | 15.50 | -8.12 | -34.38% | 1 | 69 |
| 27.18 | 0.00 | - | 65 | 129 | 5,490.00 | 24.06 | -3.81 | -13.67% | 1 | 30 |
| 24.97 | 0.00 | - | 57 | 48 | 5,495.00 | - | - | - | - | - |
| 25.79 | +2.04 | +8.59% | 1 | 2,114 | 5,500.00 | 21.00 | -12.39 | -37.11% | 1 | 22 |
| 20.00 | 0.00 | - | 46 | 104 | 5,505.00 | - | - | - | - | - |
| 28.88 | +9.83 | +51.60% | 21 | 386 | 5,510.00 | 25.60 | -18.00 | -41.28% | 3 | 10 |
| 25.82 | +9.78 | +60.97% | 51 | 72 | 5,515.00 | - | - | - | - | - |
| 14.11 | 0.00 | - | 68 | 3,016 | 5,520.00 | 51.23 | 0.00 | - | 19 | 19 |
| 21.50 | +9.10 | +73.39% | 113 | 199 | 5,525.00 | 98.33 | 0.00 | - | - | 2 |
| 20.00 | +8.20 | +69.49% | 5 | 466 | 5,530.00 | 58.26 | 0.00 | - | 7 | 3 |
| 12.00 | +2.54 | +26.85% | 10 | 200 | 5,535.00 | - | - | - | - | - |
| 15.00 | +6.10 | +68.54% | 3 | 145 | 5,540.00 | - | - | - | - | - |
| 7.73 | 0.00 | - | 95 | 55 | 5,545.00 | - | - | - | - | - |
| 11.30 | +4.44 | +64.72% | 5 | 2,839 | 5,550.00 | 61.48 | 0.00 | - | 1,890 | 1,767 |
| 9.76 | +4.46 | +84.15% | 1 | 123 | 5,555.00 | - | - | - | - | - |
| 9.40 | +5.00 | +113.64% | 1 | 128 | 5,560.00 | - | - | - | - | - |
| 5.20 | +1.39 | +36.48% | 2 | 76 | 5,565.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 126 | 233 | 5,570.00 | - | - | - | - | - |
| 3.11 | +0.23 | +7.99% | 1 | 1,049 | 5,575.00 | - | - | - | - | - |
| 2.75 | +0.50 | +22.22% | 1 | 231 | 5,580.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 237 | 267 | 5,590.00 | - | - | - | - | - |
| 2.24 | +1.24 | +124.00% | 3 | 3,277 | 5,600.00 | - | - | - | - | - |
| 1.00 | +0.35 | +53.85% | 1 | 176 | 5,610.00 | - | - | - | - | - |
| 1.05 | +0.60 | +133.33% | 9 | 514 | 5,625.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 291 | 766 | 5,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 113 | 113 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 33 | 35 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 145 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 27 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 6 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.