S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C01000000 | 2024-05-22 12:10PM EDT | 1,000.00 | 4,318.45 | 4,346.00 | 4,353.10 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240628C01200000 | 2024-06-06 9:54AM EDT | 1,200.00 | 4,157.56 | 4,146.50 | 4,153.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C01400000 | 2024-05-31 9:34AM EDT | 1,400.00 | 3,845.74 | 3,947.10 | 3,954.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C01600000 | 2024-06-05 10:35AM EDT | 1,600.00 | 3,719.16 | 3,747.70 | 3,754.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 1,800.00 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240628C01900000 | 2024-05-17 11:27AM EDT | 1,900.00 | 3,403.40 | 3,448.60 | 3,455.80 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2,000.00 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPXW240628C02200000 | 2024-05-27 5:35AM EDT | 2,200.00 | 3,108.99 | 3,149.50 | 3,156.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2,500.00 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C02750000 | 2024-02-26 2:49PM EDT | 2,750.00 | 2,358.83 | 2,519.70 | 2,537.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03000000 | 2024-06-10 1:50PM EDT | 3,000.00 | 2,364.20 | 2,351.90 | 2,359.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 3,050.00 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C03100000 | 2024-05-14 3:17PM EDT | 3,100.00 | 2,157.75 | 2,252.20 | 2,259.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 3,150.00 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03200000 | 2024-05-16 3:34PM EDT | 3,200.00 | 2,120.39 | 2,152.50 | 2,159.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C03300000 | 2024-05-16 3:34PM EDT | 3,300.00 | 2,021.09 | 2,052.80 | 2,060.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 3,350.00 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03375000 | 2024-04-18 3:22PM EDT | 3,375.00 | 1,663.77 | 1,938.70 | 1,953.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 3,400.00 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 3,450.00 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03475000 | 2023-10-03 2:13PM EDT | 3,475.00 | 904.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 3,500.00 | 1,689.43 | 1,855.10 | 1,873.30 | 0.00 | - | 3 | 56 | 85.10% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 3,550.00 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 3,575.00 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 3,600.00 | 1,590.36 | 1,755.50 | 1,773.40 | 0.00 | - | 3 | 131 | 80.82% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 3,625.00 | 1,575.00 | 1,601.70 | 1,619.90 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 3,650.00 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 3,675.00 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03700000 | 2024-05-16 2:53PM EDT | 3,700.00 | 1,627.34 | 1,654.10 | 1,661.30 | 0.00 | - | 1 | 0 | 60.18% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 3,725.00 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 3,750.00 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03770000 | 2024-04-29 2:00PM EDT | 3,770.00 | 1,370.40 | 1,497.30 | 1,508.70 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 3,775.00 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPXW240628C03780000 | 2024-02-16 10:50AM EDT | 3,780.00 | 1,300.80 | 1,384.00 | 1,402.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03790000 | 2024-05-31 1:37PM EDT | 3,790.00 | 1,439.78 | 1,563.70 | 1,571.10 | 0.00 | - | 81 | 0 | 53.83% |
| SPXW240628C03800000 | 2024-05-17 12:26PM EDT | 3,800.00 | 1,514.39 | 1,554.40 | 1,561.70 | 0.00 | - | 1 | 0 | 59.73% |
| SPXW240628C03810000 | 2024-05-17 12:26PM EDT | 3,810.00 | 1,504.52 | 1,543.80 | 1,551.20 | 0.00 | - | 1 | 0 | 54.57% |
| SPXW240628C03820000 | 2024-05-17 11:53AM EDT | 3,820.00 | 1,494.90 | 1,533.80 | 1,541.20 | 0.00 | - | 1 | 0 | 54.18% |
| SPXW240628C03825000 | 2024-05-17 11:53AM EDT | 3,825.00 | 1,490.00 | 1,528.80 | 1,536.20 | 0.00 | - | 1 | 0 | 53.98% |
| SPXW240628C03830000 | 2024-05-17 1:20PM EDT | 3,830.00 | 1,485.08 | 1,523.90 | 1,531.20 | 0.00 | - | 1 | 0 | 53.78% |
| SPXW240628C03850000 | 2024-05-17 1:20PM EDT | 3,850.00 | 1,465.28 | 1,504.60 | 1,511.80 | 0.00 | - | 1 | 0 | 58.34% |
| SPXW240628C03870000 | 2024-05-17 12:51PM EDT | 3,870.00 | 1,444.92 | 1,484.00 | 1,491.40 | 0.00 | - | 9 | 0 | 54.43% |
| SPXW240628C03875000 | 2024-05-17 11:59AM EDT | 3,875.00 | 1,442.19 | 1,479.00 | 1,486.40 | 0.00 | - | 1 | 0 | 54.24% |
| SPXW240628C03880000 | 2024-04-19 10:02AM EDT | 3,880.00 | 1,168.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03900000 | 2024-05-31 10:18AM EDT | 3,900.00 | 1,338.42 | 1,454.80 | 1,462.00 | 0.00 | - | 18 | 0 | 57.46% |
| SPXW240628C03920000 | 2024-05-17 12:14PM EDT | 3,920.00 | 1,396.52 | 1,434.20 | 1,441.50 | 0.00 | - | 1 | 0 | 53.32% |
| SPXW240628C03925000 | 2024-06-06 10:03AM EDT | 3,925.00 | 1,442.91 | 1,429.20 | 1,436.50 | 0.00 | - | 1 | 0 | 53.13% |
| SPXW240628C03930000 | 2024-06-06 10:03AM EDT | 3,930.00 | 1,438.00 | 1,424.20 | 1,431.60 | 0.00 | - | - | 0 | 53.70% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 3,950.00 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPXW240628C03960000 | 2024-03-15 3:15PM EDT | 3,960.00 | 1,222.47 | 1,196.30 | 1,213.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 3,975.00 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C03990000 | 2024-04-01 10:11AM EDT | 3,990.00 | 1,313.83 | 1,051.10 | 1,066.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240628C04000000 | 2024-06-06 11:54AM EDT | 4,000.00 | 1,362.47 | 1,355.10 | 1,362.30 | 0.00 | - | 50 | 0 | 54.75% |
| SPXW240628C04010000 | 2024-03-26 11:46AM EDT | 4,010.00 | 1,272.23 | 1,110.40 | 1,128.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 4,025.00 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 4,050.00 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPXW240628C04070000 | 2024-01-16 12:16PM EDT | 4,070.00 | 802.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 4,075.00 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240628C04090000 | 2024-05-31 9:56AM EDT | 4,090.00 | 1,164.74 | 1,264.70 | 1,272.10 | 0.00 | - | 1 | 0 | 50.12% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 4,100.00 | 1,223.37 | 1,255.50 | 1,262.70 | 0.00 | - | 1 | 0 | 52.12% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 4,125.00 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240628C04145000 | 2024-04-25 10:08AM EDT | 4,145.00 | 889.58 | 1,155.80 | 1,196.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 4,150.00 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW240628C04160000 | 2024-06-07 1:16PM EDT | 4,160.00 | 1,219.73 | 1,195.00 | 1,202.40 | 0.00 | - | 1 | 0 | 48.52% |
| SPXW240628C04175000 | 2024-05-31 9:55AM EDT | 4,175.00 | 1,079.05 | 1,180.00 | 1,187.40 | 0.00 | - | 1 | 0 | 47.91% |
| SPXW240628C04200000 | 2024-05-23 2:01PM EDT | 4,200.00 | 1,094.80 | 1,155.80 | 1,163.10 | 0.00 | - | 2 | 0 | 49.17% |
| SPXW240628C04205000 | 2024-05-23 2:01PM EDT | 4,205.00 | 1,089.80 | 1,150.20 | 1,157.50 | 0.00 | - | 2 | 0 | 47.05% |
| SPXW240628C04210000 | 2024-05-20 12:55PM EDT | 4,210.00 | 1,133.11 | 1,145.20 | 1,152.60 | 0.00 | - | - | 0 | 47.19% |
| SPXW240628C04220000 | 2024-04-01 5:13AM EDT | 4,220.00 | 1,105.77 | 834.90 | 849.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 4,225.00 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240628C04230000 | 2024-02-14 1:21PM EDT | 4,230.00 | 826.14 | 948.10 | 966.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04235000 | 2024-02-14 1:21PM EDT | 4,235.00 | 821.51 | 943.30 | 961.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 4,250.00 | 1,018.51 | 1,106.00 | 1,113.20 | 0.00 | - | 1 | 0 | 47.34% |
| SPXW240628C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 710.77 | 785.80 | 793.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 4,275.00 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPXW240628C04280000 | 2024-05-14 1:11PM EDT | 4,280.00 | 963.63 | 1,075.40 | 1,082.80 | 0.00 | - | 1 | 0 | 44.95% |
| SPXW240628C04285000 | 2024-01-18 4:08PM EDT | 4,285.00 | 609.17 | 782.30 | 823.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04290000 | 2024-03-20 1:28PM EDT | 4,290.00 | 950.30 | 718.20 | 737.10 | 0.00 | - | 3 | 13 | 0.00% |
| SPXW240628C04295000 | 2024-03-20 1:28PM EDT | 4,295.00 | 945.45 | 713.00 | 732.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240628C04300000 | 2024-05-31 9:48AM EDT | 4,300.00 | 961.90 | 1,056.20 | 1,063.30 | 0.00 | - | 4 | 0 | 45.50% |
| SPXW240628C04320000 | 2024-05-31 11:48AM EDT | 4,320.00 | 903.92 | 1,035.60 | 1,043.00 | 0.00 | - | 1 | 0 | 43.87% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 4,325.00 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 0.00% |
| SPXW240628C04330000 | 2024-02-22 3:45PM EDT | 4,330.00 | 841.28 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 4,350.00 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPXW240628C04355000 | 2024-05-21 11:10AM EDT | 4,355.00 | 980.37 | 1,000.70 | 1,008.10 | 0.00 | - | 8 | 0 | 42.69% |
| SPXW240628C04360000 | 2024-05-31 11:15AM EDT | 4,360.00 | 869.22 | 995.80 | 1,003.20 | 0.00 | - | 5 | 0 | 42.74% |
| SPXW240628C04365000 | 2024-05-23 2:03PM EDT | 4,365.00 | 928.66 | 990.80 | 998.20 | 0.00 | - | 1 | 0 | 42.53% |
| SPXW240628C04370000 | 2024-04-04 9:30AM EDT | 4,370.00 | 938.77 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 4,375.00 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPXW240628C04390000 | 2024-05-30 1:05PM EDT | 4,390.00 | 884.17 | 965.90 | 973.30 | 0.00 | - | 10 | 0 | 41.74% |
| SPXW240628C04395000 | 2024-02-16 1:10PM EDT | 4,395.00 | 727.71 | 790.40 | 808.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04400000 | 2024-06-10 10:36AM EDT | 4,400.00 | 952.84 | 956.60 | 963.80 | 0.00 | - | 2 | 0 | 42.43% |
| SPXW240628C04410000 | 2024-05-22 9:53AM EDT | 4,410.00 | 934.18 | 946.00 | 953.40 | 0.00 | - | 10 | 0 | 41.14% |
| SPXW240628C04420000 | 2024-02-21 10:40AM EDT | 4,420.00 | 645.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04425000 | 2024-06-10 10:36AM EDT | 4,425.00 | 927.89 | 931.70 | 939.00 | 0.00 | - | 1 | 0 | 41.77% |
| SPXW240628C04430000 | 2024-03-25 9:30AM EDT | 4,430.00 | 851.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04435000 | 2024-03-25 9:30AM EDT | 4,435.00 | 846.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04440000 | 2024-06-07 1:17PM EDT | 4,440.00 | 940.75 | 916.10 | 923.50 | 0.00 | - | 1 | 0 | 40.11% |
| SPXW240628C04450000 | 2024-05-20 11:14AM EDT | 4,450.00 | 896.63 | 906.80 | 914.00 | 0.00 | - | 1 | 0 | 40.71% |
| SPXW240628C04455000 | 2024-03-25 1:44PM EDT | 4,455.00 | 836.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04460000 | 2024-03-25 1:44PM EDT | 4,460.00 | 831.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04470000 | 2024-02-21 11:26AM EDT | 4,470.00 | 601.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 4,475.00 | 574.99 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| SPXW240628C04480000 | 2024-05-31 1:29PM EDT | 4,480.00 | 755.27 | 876.20 | 883.70 | 0.00 | - | 2 | 0 | 38.86% |
| SPXW240628C04485000 | 2024-02-21 1:33PM EDT | 4,485.00 | 582.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04490000 | 2024-06-07 1:19PM EDT | 4,490.00 | 891.40 | 866.30 | 873.70 | 0.00 | - | 2 | 0 | 38.44% |
| SPXW240628C04495000 | 2024-02-13 10:42AM EDT | 4,495.00 | 572.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXW240628C04500000 | 2024-06-10 3:41PM EDT | 4,500.00 | 870.62 | 857.00 | 864.20 | 0.00 | - | 21 | 0 | 38.96% |
| SPXW240628C04510000 | 2024-05-28 2:36PM EDT | 4,510.00 | 796.39 | 846.40 | 853.80 | 0.00 | - | 7 | 0 | 37.80% |
| SPXW240628C04520000 | 2024-05-31 3:47PM EDT | 4,520.00 | 747.14 | 836.40 | 843.80 | 0.00 | - | 1 | 0 | 37.38% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 4,525.00 | 722.55 | 831.40 | 838.80 | 0.00 | - | 40 | 0 | 37.17% |
| SPXW240628C04530000 | 2024-06-10 10:59AM EDT | 4,530.00 | 826.05 | 826.50 | 833.90 | 0.00 | - | 1 | 0 | 37.15% |
| SPXW240628C04535000 | 2024-05-28 2:12PM EDT | 4,535.00 | 787.18 | 821.50 | 828.90 | 0.00 | - | 2 | 0 | 36.94% |
| SPXW240628C04540000 | 2024-06-07 2:30PM EDT | 4,540.00 | 826.97 | 816.50 | 823.90 | 0.00 | - | 10 | 0 | 36.73% |
| SPXW240628C04550000 | 2024-05-31 3:59PM EDT | 4,550.00 | 746.71 | 806.70 | 814.10 | 0.00 | - | 1 | 0 | 36.67% |
| SPXW240628C04570000 | 2024-05-17 3:35PM EDT | 4,570.00 | 757.00 | 786.60 | 794.00 | 0.00 | - | 1 | 0 | 35.65% |
| SPXW240628C04575000 | 2024-06-07 3:40PM EDT | 4,575.00 | 789.27 | 781.70 | 789.10 | 0.00 | - | 1 | 0 | 35.61% |
| SPXW240628C04580000 | 2024-06-06 12:25PM EDT | 4,580.00 | 781.60 | 776.70 | 784.10 | 0.00 | - | 1 | 0 | 35.41% |
| SPXW240628C04590000 | 2024-05-30 2:26PM EDT | 4,590.00 | 678.99 | 766.70 | 774.10 | 0.00 | - | 1 | 0 | 34.99% |
| SPXW240628C04600000 | 2024-05-29 9:30AM EDT | 4,600.00 | 687.39 | 757.40 | 764.70 | 0.00 | - | 4 | 0 | 35.51% |
| SPXW240628C04605000 | 2024-05-22 12:30PM EDT | 4,605.00 | 740.26 | 751.80 | 759.20 | 0.00 | - | 20 | 0 | 34.52% |
| SPXW240628C04610000 | 2024-06-07 10:32AM EDT | 4,610.00 | 755.38 | 746.80 | 754.20 | 0.00 | - | 1 | 0 | 34.31% |
| SPXW240628C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 549.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04620000 | 2024-02-21 2:16PM EDT | 4,620.00 | 468.05 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 4,625.00 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 4,630.00 | 577.02 | 672.80 | 688.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240628C04635000 | 2024-04-19 9:34AM EDT | 4,635.00 | 451.32 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPXW240628C04640000 | 2024-05-31 9:36AM EDT | 4,640.00 | 626.98 | 717.00 | 724.40 | 0.00 | - | 2 | 0 | 33.36% |
| SPXW240628C04645000 | 2024-04-11 1:55PM EDT | 4,645.00 | 615.61 | 593.90 | 612.10 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240628C04650000 | 2024-05-24 9:56AM EDT | 4,650.00 | 652.94 | 707.70 | 715.00 | 0.00 | - | 2 | 0 | 33.79% |
| SPXW240628C04655000 | 2024-01-05 12:43PM EDT | 4,655.00 | 268.10 | 428.20 | 438.60 | 0.00 | - | 18 | 18 | 0.00% |
| SPXW240628C04660000 | 2024-05-28 12:08PM EDT | 4,660.00 | 669.20 | 697.10 | 704.50 | 0.00 | - | 1 | 0 | 32.66% |
| SPXW240628C04665000 | 2024-01-05 12:48PM EDT | 4,665.00 | 260.40 | 419.70 | 430.20 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 4,670.00 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 4,675.00 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 4,680.00 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04685000 | 2024-04-15 10:42AM EDT | 4,685.00 | 524.53 | 617.00 | 634.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 4,690.00 | 605.28 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240628C04695000 | 2024-03-12 3:20PM EDT | 4,695.00 | 570.10 | 561.00 | 577.80 | 0.00 | - | 100 | 103 | 0.00% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 4,700.00 | 537.00 | 657.90 | 665.20 | 0.00 | - | 7 | 0 | 31.90% |
| SPXW240628C04705000 | 2024-03-06 1:53PM EDT | 4,705.00 | 518.56 | 564.30 | 582.40 | 0.00 | - | 102 | 346 | 0.00% |
| SPXW240628C04710000 | 2024-06-07 12:30PM EDT | 4,710.00 | 669.77 | 647.30 | 654.70 | 0.00 | - | 1 | 0 | 30.82% |
| SPXW240628C04715000 | 2024-06-05 9:40AM EDT | 4,715.00 | 609.05 | 642.30 | 649.80 | 0.00 | - | 1 | 0 | 30.74% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 4,720.00 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240628C04725000 | 2024-06-06 1:25PM EDT | 4,725.00 | 639.83 | 632.40 | 639.80 | 0.00 | - | 10 | 0 | 30.31% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 4,730.00 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04735000 | 2024-04-16 10:03AM EDT | 4,735.00 | 411.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04740000 | 2024-05-31 9:36AM EDT | 4,740.00 | 528.80 | 617.50 | 624.90 | 0.00 | - | 2 | 0 | 29.80% |
| SPXW240628C04745000 | 2024-02-22 4:47PM EDT | 4,745.00 | 461.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240628C04750000 | 2024-05-29 3:07PM EDT | 4,750.00 | 546.01 | 607.70 | 614.80 | 0.00 | - | 1 | 0 | 29.24% |
| SPXW240628C04755000 | 2024-01-08 4:56PM EDT | 4,755.00 | 231.71 | 374.30 | 380.80 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 4,760.00 | 373.90 | 543.80 | 550.90 | 0.00 | - | 1 | 63 | 0.00% |
| SPXW240628C04765000 | 2024-05-29 12:18PM EDT | 4,765.00 | 531.84 | 592.60 | 600.10 | 0.00 | - | 1 | 0 | 28.97% |
| SPXW240628C04770000 | 2024-05-29 12:18PM EDT | 4,770.00 | 527.01 | 587.70 | 595.10 | 0.00 | - | 1 | 0 | 28.75% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 4,775.00 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240628C04780000 | 2024-06-05 2:47PM EDT | 4,780.00 | 584.06 | 577.70 | 585.20 | 0.00 | - | 78 | 0 | 28.44% |
| SPXW240628C04785000 | 2024-01-24 2:34PM EDT | 4,785.00 | 285.30 | 391.60 | 449.20 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240628C04790000 | 2024-06-07 4:13PM EDT | 4,790.00 | 567.03 | 567.80 | 575.20 | 0.00 | - | 1 | 0 | 28.01% |
| SPXW240628C04795000 | 2024-02-23 2:33PM EDT | 4,795.00 | 425.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240628C04800000 | 2024-06-07 12:02PM EDT | 4,800.00 | 570.26 | 558.50 | 565.80 | 0.00 | - | 7 | 0 | 28.23% |
| SPXW240628C04805000 | 2024-01-26 11:51AM EDT | 4,805.00 | 280.19 | 374.70 | 432.30 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240628C04810000 | 2024-06-07 12:30PM EDT | 4,810.00 | 570.47 | 547.90 | 555.40 | 0.00 | - | 1 | 0 | 27.37% |
| SPXW240628C04815000 | 2024-05-29 3:06PM EDT | 4,815.00 | 483.44 | 543.00 | 550.40 | 0.00 | - | 1 | 0 | 27.15% |
| SPXW240628C04820000 | 2024-05-28 1:50PM EDT | 4,820.00 | 503.89 | 538.00 | 545.40 | 0.00 | - | 1 | 0 | 26.93% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 4,825.00 | 402.63 | 526.90 | 541.00 | 0.00 | - | 368 | 695 | 27.34% |
| SPXW240628C04830000 | 2024-05-10 11:15AM EDT | 4,830.00 | 424.17 | 521.90 | 535.80 | 0.00 | - | 2 | 124 | 26.92% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 4,835.00 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 0.00% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 4,840.00 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 0.00% |
| SPXW240628C04845000 | 2024-05-07 3:50PM EDT | 4,845.00 | 387.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04850000 | 2024-06-07 11:11AM EDT | 4,850.00 | 513.47 | 509.00 | 516.20 | 0.00 | - | 5 | 0 | 26.43% |
| SPXW240628C04855000 | 2024-05-30 9:46AM EDT | 4,855.00 | 423.59 | 503.30 | 510.70 | 0.00 | - | 50 | 0 | 25.72% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 4,860.00 | 290.26 | 446.30 | 453.30 | 0.00 | - | 4 | 55 | 0.00% |
| SPXW240628C04865000 | 2024-05-17 1:08PM EDT | 4,865.00 | 464.50 | 493.40 | 500.80 | 0.00 | - | 2 | 0 | 25.38% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 4,870.00 | 392.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04875000 | 2024-06-10 4:01PM EDT | 4,875.00 | 499.50 | 483.50 | 490.90 | 0.00 | - | 3 | 0 | 25.03% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 4,880.00 | 286.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240628C04885000 | 2024-05-29 9:37AM EDT | 4,885.00 | 407.46 | 473.60 | 481.00 | 0.00 | - | 1 | 0 | 24.69% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 4,890.00 | 250.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 4,895.00 | 210.28 | 444.80 | 451.40 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW240628C04900000 | 2024-06-10 4:11PM EDT | 4,900.00 | 471.76 | 459.40 | 466.70 | 0.00 | - | 8 | 0 | 24.64% |
| SPXW240628C04905000 | 2024-06-05 1:03PM EDT | 4,905.00 | 449.60 | 453.80 | 461.20 | 0.00 | - | 5 | 0 | 23.98% |
| SPXW240628C04910000 | 2024-06-05 3:41PM EDT | 4,910.00 | 456.32 | 448.80 | 456.20 | 0.00 | - | 20 | 0 | 23.76% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 4,915.00 | 384.90 | 342.60 | 349.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPXW240628C04920000 | 2024-06-05 3:41PM EDT | 4,920.00 | 446.62 | 438.90 | 446.30 | 0.00 | - | 20 | 0 | 23.40% |
| SPXW240628C04925000 | 2024-05-29 12:06PM EDT | 4,925.00 | 376.70 | 434.00 | 441.40 | 0.00 | - | 11 | 0 | 23.26% |
| SPXW240628C04930000 | 2024-06-06 3:05PM EDT | 4,930.00 | 439.89 | 429.00 | 436.40 | 0.00 | - | 1 | 0 | 23.03% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 4,935.00 | 221.44 | 381.70 | 413.30 | 0.00 | - | 6 | 80 | 0.00% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 4,940.00 | 209.89 | 362.50 | 375.90 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 4,945.00 | 181.46 | 369.00 | 405.50 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240628C04950000 | 2024-06-07 10:17AM EDT | 4,950.00 | 417.18 | 410.00 | 417.20 | 0.00 | - | 2 | 0 | 22.77% |
| SPXW240628C04955000 | 2024-05-08 12:03PM EDT | 4,955.00 | 283.47 | 398.30 | 412.40 | 0.00 | - | 1 | 51 | 22.68% |
| SPXW240628C04960000 | 2024-06-10 3:14PM EDT | 4,960.00 | 415.09 | 399.40 | 406.80 | 0.00 | - | 4 | 0 | 22.00% |
| SPXW240628C04965000 | 2024-06-07 9:43AM EDT | 4,965.00 | 390.88 | 394.50 | 401.90 | 0.00 | - | 10 | 0 | 21.85% |
| SPXW240628C04970000 | 2024-06-07 9:43AM EDT | 4,970.00 | 386.23 | 389.60 | 397.00 | 0.00 | - | 10 | 0 | 21.70% |
| SPXW240628C04975000 | 2024-06-06 12:21PM EDT | 4,975.00 | 389.23 | 384.60 | 392.00 | 0.00 | - | 1 | 0 | 21.47% |
| SPXW240628C04980000 | 2024-05-31 2:59PM EDT | 4,980.00 | 274.38 | 379.70 | 387.10 | 0.00 | - | 20 | 0 | 21.31% |
| SPXW240628C04985000 | 2024-06-03 1:22PM EDT | 4,985.00 | 291.16 | 374.80 | 382.20 | 0.00 | - | 150 | 0 | 21.16% |
| SPXW240628C04990000 | 2024-05-31 2:59PM EDT | 4,990.00 | 265.23 | 369.90 | 377.30 | 0.00 | - | 20 | 0 | 21.00% |
| SPXW240628C04995000 | 2024-05-17 1:08PM EDT | 4,995.00 | 339.52 | 365.00 | 372.40 | 0.00 | - | 3 | 0 | 20.84% |
| SPXW240628C05000000 | 2024-06-10 12:37PM EDT | 5,000.00 | 370.55 | 360.70 | 367.90 | 0.00 | - | 1 | 0 | 20.94% |
| SPXW240628C05005000 | 2024-05-31 11:03AM EDT | 5,005.00 | 242.28 | 355.10 | 362.50 | 0.00 | - | 1 | 0 | 20.44% |
| SPXW240628C05010000 | 2024-06-03 9:41AM EDT | 5,010.00 | 313.36 | 350.20 | 357.60 | 0.00 | - | 11 | 0 | 20.27% |
| SPXW240628C05015000 | 2024-05-29 1:51PM EDT | 5,015.00 | 295.28 | 345.40 | 352.70 | 0.00 | - | 1 | 0 | 20.11% |
| SPXW240628C05020000 | 2024-05-31 11:59AM EDT | 5,020.00 | 224.27 | 340.50 | 347.80 | 0.00 | - | 60 | 0 | 19.94% |
| SPXW240628C05025000 | 2024-05-22 3:03PM EDT | 5,025.00 | 309.28 | 335.60 | 342.90 | 0.00 | - | 2 | 0 | 19.77% |
| SPXW240628C05030000 | 2024-06-07 9:49AM EDT | 5,030.00 | 332.04 | 330.70 | 338.10 | 0.00 | - | 2 | 0 | 19.66% |
| SPXW240628C05035000 | 2024-05-29 10:32AM EDT | 5,035.00 | 279.27 | 325.80 | 333.20 | 0.00 | - | 10 | 0 | 19.48% |
| SPXW240628C05040000 | 2024-06-07 11:16AM EDT | 5,040.00 | 329.25 | 320.90 | 328.30 | 0.00 | - | 1 | 0 | 19.30% |
| SPXW240628C05045000 | 2024-05-24 3:14PM EDT | 5,045.00 | 286.95 | 316.50 | 323.30 | 0.00 | - | 1 | 0 | 19.07% |
| SPXW240628C05050000 | 2024-06-10 12:14PM EDT | 5,050.00 | 321.24 | 311.30 | 318.50 | 0.00 | - | 16 | 0 | 18.95% |
| SPXW240628C05055000 | 2024-05-31 11:03AM EDT | 5,055.00 | 198.63 | 306.30 | 313.70 | 0.00 | - | 1 | 0 | 18.82% |
| SPXW240628C05060000 | 2024-06-10 12:14PM EDT | 5,060.00 | 311.56 | 301.50 | 308.80 | 0.00 | - | 10 | 0 | 18.64% |
| SPXW240628C05065000 | 2024-06-07 3:27PM EDT | 5,065.00 | 304.68 | 296.60 | 304.00 | 0.00 | - | 14 | 0 | 18.51% |
| SPXW240628C05070000 | 2024-06-05 1:16PM EDT | 5,070.00 | 290.63 | 291.80 | 299.20 | 0.00 | - | 1 | 0 | 18.37% |
| SPXW240628C05075000 | 2024-06-03 1:22PM EDT | 5,075.00 | 209.31 | 287.30 | 294.20 | 0.00 | - | 151 | 0 | 18.13% |
| SPXW240628C05080000 | 2024-06-06 10:06AM EDT | 5,080.00 | 297.29 | 282.10 | 289.50 | 0.00 | - | 2 | 0 | 18.04% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 5,085.00 | 275.51 | 277.30 | 284.70 | 0.00 | - | 5 | 0 | 17.90% |
| SPXW240628C05090000 | 2024-05-22 3:59PM EDT | 5,090.00 | 256.32 | 272.50 | 279.90 | 0.00 | - | 1 | 0 | 17.75% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 5,095.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 0.00% |
| SPXW240628C05100000 | 2024-06-10 4:12PM EDT | 5,100.00 | 275.31 | 263.50 | 270.80 | 0.00 | - | 12 | 0 | 17.70% |
| SPXW240628C05105000 | 2024-06-07 9:53AM EDT | 5,105.00 | 263.30 | 258.10 | 265.50 | 0.00 | - | 1 | 0 | 17.30% |
| SPXW240628C05110000 | 2024-06-10 10:40AM EDT | 5,110.00 | 252.65 | 253.30 | 260.70 | 0.00 | - | 7 | 0 | 17.14% |
| SPXW240628C05115000 | 2024-06-07 1:20PM EDT | 5,115.00 | 273.80 | 248.60 | 256.00 | 0.00 | - | 16 | 0 | 17.02% |
| SPXW240628C05120000 | 2024-06-10 11:39AM EDT | 5,120.00 | 250.90 | 243.80 | 251.20 | 0.00 | - | 3 | 0 | 16.85% |
| SPXW240628C05125000 | 2024-06-07 3:34PM EDT | 5,125.00 | 249.24 | 239.10 | 246.50 | 0.00 | - | 1 | 0 | 16.73% |
| SPXW240628C05130000 | 2024-06-07 12:20PM EDT | 5,130.00 | 253.10 | 234.40 | 241.80 | 0.00 | - | 1 | 0 | 16.60% |
| SPXW240628C05135000 | 2024-06-04 2:22PM EDT | 5,135.00 | 194.44 | 229.70 | 237.10 | 0.00 | - | 4 | 0 | 16.47% |
| SPXW240628C05140000 | 2024-06-07 12:42PM EDT | 5,140.00 | 241.55 | 225.00 | 232.40 | 0.00 | - | 2 | 0 | 16.33% |
| SPXW240628C05145000 | 2024-06-06 10:06AM EDT | 5,145.00 | 236.16 | 220.30 | 227.70 | 0.00 | - | 2 | 0 | 16.19% |
| SPXW240628C05150000 | 2024-06-10 12:16PM EDT | 5,150.00 | 227.94 | 216.30 | 223.60 | 0.00 | - | 3 | 0 | 16.28% |
| SPXW240628C05155000 | 2024-06-10 11:39AM EDT | 5,155.00 | 217.95 | 211.30 | 218.40 | 0.00 | - | 3 | 0 | 15.93% |
| SPXW240628C05160000 | 2024-06-10 9:49AM EDT | 5,160.00 | 198.12 | 208.20 | 213.00 | 0.00 | - | 10 | 0 | 15.50% |
| SPXW240628C05165000 | 2024-06-10 9:49AM EDT | 5,165.00 | 193.62 | 203.80 | 208.30 | 0.00 | - | 10 | 0 | 15.34% |
| SPXW240628C05170000 | 2024-06-10 9:36AM EDT | 5,170.00 | 190.77 | 199.10 | 203.70 | 0.00 | - | 4 | 0 | 15.22% |
| SPXW240628C05175000 | 2024-06-07 9:48AM EDT | 5,175.00 | 194.22 | 194.70 | 199.20 | 0.00 | - | 24 | 0 | 15.13% |
| SPXW240628C05180000 | 2024-06-10 9:36AM EDT | 5,180.00 | 182.03 | 190.00 | 194.60 | 0.00 | - | 2 | 0 | 14.99% |
| SPXW240628C05185000 | 2024-06-10 2:53PM EDT | 5,185.00 | 195.32 | 185.70 | 190.10 | 0.00 | - | 4 | 0 | 14.89% |
| SPXW240628C05190000 | 2024-06-10 2:53PM EDT | 5,190.00 | 190.72 | 181.00 | 185.50 | 0.00 | - | 2 | 0 | 14.74% |
| SPXW240628C05195000 | 2024-06-06 1:51PM EDT | 5,195.00 | 184.39 | 176.70 | 181.10 | 0.00 | - | 1 | 0 | 14.66% |
| SPXW240628C05200000 | 2024-06-10 4:12PM EDT | 5,200.00 | 181.71 | 173.90 | 174.80 | 0.00 | - | 13 | 0 | 13.92% |
| SPXW240628C05205000 | 2024-06-04 2:22PM EDT | 5,205.00 | 136.46 | 167.90 | 172.30 | 0.00 | - | 29 | 0 | 14.47% |
| SPXW240628C05210000 | 2024-06-07 2:00PM EDT | 5,210.00 | 181.77 | 163.30 | 167.80 | 0.00 | - | 3 | 0 | 14.33% |
| SPXW240628C05215000 | 2024-06-10 3:53PM EDT | 5,215.00 | 168.80 | 159.10 | 163.50 | 0.00 | - | 4 | 0 | 14.24% |
| SPXW240628C05220000 | 2024-06-07 3:58PM EDT | 5,220.00 | 159.63 | 154.80 | 159.20 | 0.00 | - | 19 | 0 | 14.15% |
| SPXW240628C05225000 | 2024-06-10 3:59PM EDT | 5,225.00 | 164.17 | 150.30 | 154.90 | 0.00 | - | 2 | 0 | 14.05% |
| SPXW240628C05230000 | 2024-06-07 1:05PM EDT | 5,230.00 | 165.55 | 146.10 | 150.60 | 0.00 | - | 4 | 0 | 13.94% |
| SPXW240628C05235000 | 2024-06-07 2:23PM EDT | 5,235.00 | 148.10 | 141.90 | 146.40 | 0.00 | - | 99 | 0 | 13.86% |
| SPXW240628C05240000 | 2024-06-10 9:59AM EDT | 5,240.00 | 131.65 | 137.70 | 142.20 | 0.00 | - | 1 | 0 | 13.76% |
| SPXW240628C05245000 | 2024-06-07 11:12AM EDT | 5,245.00 | 139.95 | 133.70 | 138.10 | 0.00 | - | 4 | 0 | 13.68% |
| SPXW240628C05250000 | 2024-06-10 8:16PM EDT | 5,250.00 | 137.52 | 131.40 | 132.30 | -6.23 | -4.33% | 2 | 0 | 13.13% |
| SPXW240628C05255000 | 2024-06-07 4:08PM EDT | 5,255.00 | 125.81 | 125.50 | 129.90 | 0.00 | - | 6 | 0 | 13.49% |
| SPXW240628C05260000 | 2024-06-07 2:00PM EDT | 5,260.00 | 138.82 | 121.40 | 125.90 | 0.00 | - | 8 | 0 | 13.41% |
| SPXW240628C05265000 | 2024-06-07 3:33PM EDT | 5,265.00 | 125.72 | 117.50 | 121.90 | 0.00 | - | 12 | 0 | 13.32% |
| SPXW240628C05270000 | 2024-06-10 1:54PM EDT | 5,270.00 | 124.64 | 113.40 | 118.00 | 0.00 | - | 1 | 0 | 13.24% |
| SPXW240628C05275000 | 2024-06-10 2:36PM EDT | 5,275.00 | 114.63 | 109.70 | 114.10 | 0.00 | - | 5 | 0 | 13.15% |
| SPXW240628C05280000 | 2024-06-10 3:17PM EDT | 5,280.00 | 115.77 | 106.00 | 109.90 | 0.00 | - | 15 | 0 | 12.98% |
| SPXW240628C05285000 | 2024-06-10 4:00PM EDT | 5,285.00 | 113.35 | 102.20 | 105.30 | 0.00 | - | 3 | 0 | 12.71% |
| SPXW240628C05290000 | 2024-06-10 4:00PM EDT | 5,290.00 | 109.45 | 98.90 | 102.00 | 0.00 | - | 13 | 0 | 12.73% |
| SPXW240628C05295000 | 2024-06-10 2:02PM EDT | 5,295.00 | 102.86 | 95.20 | 98.30 | 0.00 | - | 9 | 0 | 12.65% |
| SPXW240628C05300000 | 2024-06-10 4:13PM EDT | 5,300.00 | 98.21 | 93.20 | 93.60 | 0.00 | - | 69 | 0 | 12.33% |
| SPXW240628C05305000 | 2024-06-10 10:05AM EDT | 5,305.00 | 83.70 | 89.20 | 89.70 | 0.00 | - | 12 | 0 | 12.18% |
| SPXW240628C05310000 | 2024-06-10 2:51PM EDT | 5,310.00 | 91.85 | 85.60 | 86.00 | 0.00 | - | 26 | 0 | 12.06% |
| SPXW240628C05315000 | 2024-06-10 2:29PM EDT | 5,315.00 | 84.00 | 82.20 | 82.60 | 0.00 | - | 49 | 0 | 12.01% |
| SPXW240628C05320000 | 2024-06-10 10:14AM EDT | 5,320.00 | 73.50 | 79.10 | 79.50 | 0.00 | - | 11 | 0 | 12.00% |
| SPXW240628C05325000 | 2024-06-10 2:45PM EDT | 5,325.00 | 80.99 | 75.60 | 76.00 | 0.00 | - | 77 | 0 | 11.89% |
| SPXW240628C05330000 | 2024-06-10 2:06PM EDT | 5,330.00 | 79.00 | 72.50 | 72.90 | 0.00 | - | 31 | 0 | 11.86% |
| SPXW240628C05335000 | 2024-06-10 2:30PM EDT | 5,335.00 | 70.70 | 68.90 | 69.30 | 0.00 | - | 29 | 0 | 11.70% |
| SPXW240628C05340000 | 2024-06-10 4:11PM EDT | 5,340.00 | 71.00 | 65.70 | 66.10 | 0.00 | - | 68 | 0 | 11.62% |
| SPXW240628C05345000 | 2024-06-10 3:59PM EDT | 5,345.00 | 69.30 | 63.00 | 63.40 | 0.00 | - | 62 | 0 | 11.63% |
| SPXW240628C05350000 | 2024-06-10 4:13PM EDT | 5,350.00 | 64.21 | 60.10 | 60.50 | 0.00 | - | 896 | 0 | 11.58% |
| SPXW240628C05355000 | 2024-06-10 4:12PM EDT | 5,355.00 | 61.60 | 56.70 | 57.10 | 0.00 | - | 64 | 0 | 11.41% |
| SPXW240628C05360000 | 2024-06-10 3:56PM EDT | 5,360.00 | 58.65 | 53.90 | 54.30 | 0.00 | - | 94 | 0 | 11.35% |
| SPXW240628C05365000 | 2024-06-10 3:22PM EDT | 5,365.00 | 59.17 | 51.50 | 51.90 | 0.00 | - | 31 | 0 | 11.36% |
| SPXW240628C05370000 | 2024-06-10 3:26PM EDT | 5,370.00 | 54.69 | 48.70 | 49.10 | 0.00 | - | 20 | 0 | 11.27% |
| SPXW240628C05375000 | 2024-06-10 4:11PM EDT | 5,375.00 | 50.26 | 46.10 | 46.50 | 0.00 | - | 66 | 0 | 11.21% |
| SPXW240628C05380000 | 2024-06-10 3:22PM EDT | 5,380.00 | 49.95 | 43.70 | 44.10 | 0.00 | - | 34 | 0 | 11.17% |
| SPXW240628C05385000 | 2024-06-10 3:16PM EDT | 5,385.00 | 46.54 | 41.00 | 41.40 | 0.00 | - | 13 | 0 | 11.05% |
| SPXW240628C05390000 | 2024-06-10 3:59PM EDT | 5,390.00 | 44.95 | 38.90 | 39.30 | 0.00 | - | 35 | 0 | 11.05% |
| SPXW240628C05395000 | 2024-06-10 4:01PM EDT | 5,395.00 | 41.25 | 36.40 | 36.80 | 0.00 | - | 32 | 0 | 10.94% |
| SPXW240628C05400000 | 2024-06-11 6:03AM EDT | 5,400.00 | 33.90 | 34.30 | 34.60 | -5.60 | -14.18% | 4 | 0 | 10.88% |
| SPXW240628C05405000 | 2024-06-10 3:57PM EDT | 5,405.00 | 36.00 | 32.40 | 32.70 | 0.00 | - | 56 | 0 | 10.87% |
| SPXW240628C05410000 | 2024-06-11 6:03AM EDT | 5,410.00 | 29.85 | 30.30 | 30.60 | -3.60 | -10.76% | 1 | 0 | 10.79% |
| SPXW240628C05415000 | 2024-06-10 2:17PM EDT | 5,415.00 | 31.43 | 28.40 | 28.80 | 0.00 | - | 87 | 0 | 10.77% |
| SPXW240628C05420000 | 2024-06-10 3:15PM EDT | 5,420.00 | 32.27 | 26.60 | 26.90 | 0.00 | - | 56 | 0 | 10.71% |
| SPXW240628C05425000 | 2024-06-10 4:05PM EDT | 5,425.00 | 28.30 | 24.60 | 25.00 | 0.00 | - | 717 | 0 | 10.63% |
| SPXW240628C05430000 | 2024-06-11 4:43AM EDT | 5,430.00 | 25.30 | 22.90 | 23.20 | -1.79 | -6.61% | 1 | 0 | 10.55% |
| SPXW240628C05435000 | 2024-06-10 3:36PM EDT | 5,435.00 | 24.00 | 21.40 | 21.70 | 0.00 | - | 1,025 | 0 | 10.53% |
| SPXW240628C05440000 | 2024-06-11 3:05AM EDT | 5,440.00 | 23.45 | 19.90 | 20.20 | +1.20 | +5.39% | 300 | 0 | 10.48% |
| SPXW240628C05445000 | 2024-06-10 11:43AM EDT | 5,445.00 | 19.97 | 18.50 | 18.90 | 0.00 | - | 2 | 0 | 10.48% |
| SPXW240628C05450000 | 2024-06-11 2:14AM EDT | 5,450.00 | 20.40 | 17.00 | 17.30 | +0.80 | +4.08% | 10 | 0 | 10.37% |
| SPXW240628C05455000 | 2024-06-10 3:41PM EDT | 5,455.00 | 18.50 | 15.70 | 16.00 | 0.00 | - | 58 | 0 | 10.33% |
| SPXW240628C05460000 | 2024-06-10 3:55PM EDT | 5,460.00 | 16.80 | 14.40 | 14.80 | 0.00 | - | 50 | 0 | 10.29% |
| SPXW240628C05465000 | 2024-06-11 6:15AM EDT | 5,465.00 | 13.30 | 13.40 | 13.70 | -2.25 | -14.47% | 2 | 0 | 10.26% |
| SPXW240628C05470000 | 2024-06-10 3:31PM EDT | 5,470.00 | 14.49 | 12.30 | 12.60 | 0.00 | - | 61 | 0 | 10.22% |
| SPXW240628C05475000 | 2024-06-10 4:07PM EDT | 5,475.00 | 13.07 | 11.30 | 11.60 | 0.00 | - | 635 | 0 | 10.18% |
| SPXW240628C05480000 | 2024-06-10 3:55PM EDT | 5,480.00 | 12.02 | 10.20 | 10.50 | 0.00 | - | 42 | 0 | 10.10% |
| SPXW240628C05485000 | 2024-06-10 10:59PM EDT | 5,485.00 | 10.35 | 9.40 | 9.70 | -2.22 | -17.66% | 6 | 0 | 10.09% |
| SPXW240628C05490000 | 2024-06-10 3:06PM EDT | 5,490.00 | 10.20 | 8.60 | 8.90 | 0.00 | - | 29 | 0 | 10.06% |
| SPXW240628C05495000 | 2024-06-10 3:57PM EDT | 5,495.00 | 9.20 | 7.80 | 8.10 | 0.00 | - | 19 | 0 | 10.02% |
| SPXW240628C05500000 | 2024-06-10 10:54PM EDT | 5,500.00 | 7.75 | 7.00 | 7.30 | -0.25 | -3.12% | 6 | 0 | 9.95% |
| SPXW240628C05505000 | 2024-06-10 3:52PM EDT | 5,505.00 | 7.60 | 6.40 | 6.60 | 0.00 | - | 54 | 0 | 9.90% |
| SPXW240628C05510000 | 2024-06-10 4:11PM EDT | 5,510.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 33 | 0 | 9.87% |
| SPXW240628C05515000 | 2024-06-10 10:29AM EDT | 5,515.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 9.82% |
| SPXW240628C05520000 | 2024-06-10 1:33PM EDT | 5,520.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 12 | 0 | 9.80% |
| SPXW240628C05525000 | 2024-06-10 3:32PM EDT | 5,525.00 | 5.19 | 4.30 | 4.50 | 0.00 | - | 45 | 0 | 9.81% |
| SPXW240628C05530000 | 2024-06-10 3:15PM EDT | 5,530.00 | 5.30 | 3.80 | 4.00 | 0.00 | - | 52 | 0 | 9.75% |
| SPXW240628C05535000 | 2024-06-10 3:15PM EDT | 5,535.00 | 4.80 | 3.50 | 3.70 | 0.00 | - | 2 | 0 | 9.78% |
| SPXW240628C05540000 | 2024-06-10 2:28PM EDT | 5,540.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 46 | 0 | 9.74% |
| SPXW240628C05545000 | 2024-06-10 3:43PM EDT | 5,545.00 | 3.35 | 2.80 | 2.95 | 0.00 | - | 35 | 0 | 9.71% |
| SPXW240628C05550000 | 2024-06-10 3:56PM EDT | 5,550.00 | 2.96 | 2.50 | 2.65 | 0.00 | - | 64 | 0 | 9.69% |
| SPXW240628C05555000 | 2024-06-10 3:43PM EDT | 5,555.00 | 2.75 | 2.25 | 2.40 | 0.00 | - | 55 | 0 | 9.69% |
| SPXW240628C05560000 | 2024-06-10 3:55PM EDT | 5,560.00 | 2.48 | 2.05 | 2.20 | 0.00 | - | 165 | 0 | 9.71% |
| SPXW240628C05565000 | 2024-06-10 3:04PM EDT | 5,565.00 | 2.30 | 1.80 | 1.95 | 0.00 | - | 212 | 0 | 9.68% |
| SPXW240628C05570000 | 2024-06-10 3:45PM EDT | 5,570.00 | 1.97 | 1.60 | 1.75 | 0.00 | - | 36 | 0 | 9.67% |
| SPXW240628C05575000 | 2024-06-10 3:16PM EDT | 5,575.00 | 1.95 | 1.45 | 1.60 | 0.00 | - | 18 | 0 | 9.70% |
| SPXW240628C05580000 | 2024-06-10 3:58PM EDT | 5,580.00 | 1.61 | 1.30 | 1.45 | 0.00 | - | 46 | 0 | 9.71% |
| SPXW240628C05585000 | 2024-06-10 3:50PM EDT | 5,585.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 23 | 0 | 9.71% |
| SPXW240628C05590000 | 2024-06-10 3:45PM EDT | 5,590.00 | 1.32 | 1.10 | 1.20 | 0.00 | - | 18 | 0 | 9.75% |
| SPXW240628C05595000 | 2024-06-07 1:01PM EDT | 5,595.00 | 1.96 | 1.00 | 1.10 | 0.00 | - | 23 | 0 | 9.78% |
| SPXW240628C05600000 | 2024-06-10 8:16PM EDT | 5,600.00 | 0.99 | 0.90 | 1.00 | -0.10 | -9.17% | 1 | 0 | 9.80% |
| SPXW240628C05605000 | 2024-06-10 3:58PM EDT | 5,605.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 9.89% |
| SPXW240628C05610000 | 2024-06-07 10:07AM EDT | 5,610.00 | 1.21 | 0.75 | 0.85 | 0.00 | - | 3 | 0 | 9.89% |
| SPXW240628C05615000 | 2024-06-10 11:23AM EDT | 5,615.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 17 | 0 | 9.96% |
| SPXW240628C05620000 | 2024-06-10 4:00PM EDT | 5,620.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 27 | 0 | 10.03% |
| SPXW240628C05625000 | 2024-06-10 3:25PM EDT | 5,625.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 13 | 0 | 10.09% |
| SPXW240628C05630000 | 2024-06-10 3:18PM EDT | 5,630.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 5 | 0 | 10.14% |
| SPXW240628C05635000 | 2024-06-07 3:30PM EDT | 5,635.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 25 | 0 | 10.19% |
| SPXW240628C05640000 | 2024-06-07 10:30AM EDT | 5,640.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 6 | 0 | 10.22% |
| SPXW240628C05650000 | 2024-06-10 3:41PM EDT | 5,650.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 0 | 10.40% |
| SPXW240628C05660000 | 2024-06-05 10:43AM EDT | 5,660.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 10.55% |
| SPXW240628C05670000 | 2024-06-11 5:59AM EDT | 5,670.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 0 | 10.85% |
| SPXW240628C05675000 | 2024-06-07 1:53PM EDT | 5,675.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 26 | 0 | 10.84% |
| SPXW240628C05680000 | 2024-06-10 9:51AM EDT | 5,680.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 10.99% |
| SPXW240628C05690000 | 2024-06-10 10:58AM EDT | 5,690.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 0 | 11.10% |
| SPXW240628C05700000 | 2024-06-10 1:50PM EDT | 5,700.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 31 | 0 | 11.38% |
| SPXW240628C05710000 | 2024-06-10 11:02AM EDT | 5,710.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 11.66% |
| SPXW240628C05720000 | 2024-06-10 2:37PM EDT | 5,720.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 33 | 0 | 11.74% |
| SPXW240628C05725000 | 2024-06-04 1:30PM EDT | 5,725.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 0 | 11.88% |
| SPXW240628C05730000 | 2024-06-10 11:00AM EDT | 5,730.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 12.01% |
| SPXW240628C05740000 | 2024-06-06 12:55PM EDT | 5,740.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 12.29% |
| SPXW240628C05750000 | 2024-06-07 10:59AM EDT | 5,750.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 20 | 0 | 12.57% |
| SPXW240628C05760000 | 2024-06-04 11:27AM EDT | 5,760.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 12 | 0 | 12.84% |
| SPXW240628C05770000 | 2024-06-03 2:48PM EDT | 5,770.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 30 | 0 | 12.85% |
| SPXW240628C05775000 | 2024-06-05 9:44AM EDT | 5,775.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 12.99% |
| SPXW240628C05780000 | 2024-05-29 9:30AM EDT | 5,780.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 13.12% |
| SPXW240628C05790000 | 2024-05-29 9:30AM EDT | 5,790.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 13.39% |
| SPXW240628C05800000 | 2024-06-10 3:49PM EDT | 5,800.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 0 | 13.65% |
| SPXW240628C05810000 | 2024-05-24 10:13AM EDT | 5,810.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 48 | 0 | 13.92% |
| SPXW240628C05820000 | 2024-05-31 4:05PM EDT | 5,820.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 14.19% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 5,825.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 13.99% |
| SPXW240628C05830000 | 2024-05-30 12:31PM EDT | 5,830.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 63 | 0 | 14.11% |
| SPXW240628C05840000 | 2024-06-07 9:40AM EDT | 5,840.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 14.37% |
| SPXW240628C05850000 | 2024-06-10 11:07AM EDT | 5,850.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 14.62% |
| SPXW240628C05860000 | 2024-05-02 10:00AM EDT | 5,860.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 16 | 15.24% |
| SPXW240628C05870000 | 2024-06-10 3:00PM EDT | 5,870.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 15.14% |
| SPXW240628C05875000 | 2024-05-23 3:01PM EDT | 5,875.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 24 | 0 | 15.26% |
| SPXW240628C05880000 | 2024-06-04 2:57PM EDT | 5,880.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 63 | 0 | 15.38% |
| SPXW240628C05900000 | 2024-06-05 2:46PM EDT | 5,900.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 78 | 0 | 15.89% |
| SPXW240628C05925000 | 2024-05-29 9:30AM EDT | 5,925.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 16.07% |
| SPXW240628C05950000 | 2024-06-10 9:47AM EDT | 5,950.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 16.68% |
| SPXW240628C06000000 | 2024-06-07 2:11PM EDT | 6,000.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 17.87% |
| SPXW240628C06050000 | 2024-06-07 6:35AM EDT | 6,050.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 19.04% |
| SPXW240628C06100000 | 2024-06-07 11:40AM EDT | 6,100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 44 | 0 | 20.22% |
| SPXW240628C06150000 | 2024-06-06 9:54AM EDT | 6,150.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 20.61% |
| SPXW240628C06200000 | 2024-05-22 9:49AM EDT | 6,200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 21.70% |
| SPXW240628C06250000 | 2024-05-22 11:59AM EDT | 6,250.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 0 | 22.80% |
| SPXW240628C06300000 | 2024-05-21 12:58PM EDT | 6,300.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 146 | 0 | 23.88% |
| SPXW240628C06350000 | 2024-06-05 10:35AM EDT | 6,350.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 24.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 1,200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 199.02% |
| SPXW240628P01400000 | 2024-06-07 12:42PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 163.28% |
| SPXW240628P01600000 | 2024-05-28 12:16PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 147.66% |
| SPXW240628P01700000 | 2024-04-19 1:39PM EDT | 1,700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 195 | 50.00% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 1,800.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 139.45% |
| SPXW240628P01900000 | 2024-05-20 10:03AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 126.95% |
| SPXW240628P02000000 | 2024-05-23 3:50PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 121.09% |
| SPXW240628P02100000 | 2024-06-06 1:28PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 0 | 114.84% |
| SPXW240628P02200000 | 2024-05-31 10:04AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 109.38% |
| SPXW240628P02300000 | 2024-05-22 12:13PM EDT | 2,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 74 | 0 | 104.30% |
| SPXW240628P02400000 | 2024-05-30 1:46PM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,002 | 0 | 99.22% |
| SPXW240628P02500000 | 2024-06-07 1:19PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 94.14% |
| SPXW240628P02600000 | 2024-06-06 1:27PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 89.84% |
| SPXW240628P02650000 | 2024-06-10 9:56AM EDT | 2,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 87.50% |
| SPXW240628P02700000 | 2024-06-07 11:38AM EDT | 2,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 85.16% |
| SPXW240628P02750000 | 2024-06-07 10:39AM EDT | 2,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
| SPXW240628P02800000 | 2024-05-28 12:53PM EDT | 2,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 0 | 80.86% |
| SPXW240628P02850000 | 2024-06-06 10:34AM EDT | 2,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 82.42% |
| SPXW240628P02900000 | 2024-05-22 3:49PM EDT | 2,900.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 80.27% |
| SPXW240628P02950000 | 2024-06-07 3:45PM EDT | 2,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 78.13% |
| SPXW240628P03000000 | 2024-06-10 1:40PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 75.98% |
| SPXW240628P03050000 | 2024-05-31 3:30PM EDT | 3,050.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 74.02% |
| SPXW240628P03075000 | 2024-06-10 2:57PM EDT | 3,075.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 72.85% |
| SPXW240628P03100000 | 2024-06-06 11:11AM EDT | 3,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 71.88% |
| SPXW240628P03125000 | 2024-06-03 1:35PM EDT | 3,125.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 70.90% |
| SPXW240628P03150000 | 2024-06-07 11:37AM EDT | 3,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 69.92% |
| SPXW240628P03175000 | 2024-05-29 9:30AM EDT | 3,175.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 68.95% |
| SPXW240628P03200000 | 2024-06-06 3:07PM EDT | 3,200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 19 | 0 | 67.97% |
| SPXW240628P03225000 | 2024-06-10 4:00PM EDT | 3,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 66.99% |
| SPXW240628P03250000 | 2024-05-29 9:30AM EDT | 3,250.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 66.02% |
| SPXW240628P03275000 | 2024-06-04 3:28PM EDT | 3,275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 65.04% |
| SPXW240628P03300000 | 2024-06-10 9:54AM EDT | 3,300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 64.06% |
| SPXW240628P03325000 | 2024-06-04 1:41PM EDT | 3,325.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 63.09% |
| SPXW240628P03350000 | 2024-06-03 3:03PM EDT | 3,350.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 62.21% |
| SPXW240628P03375000 | 2024-05-31 12:40PM EDT | 3,375.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 61.33% |
| SPXW240628P03400000 | 2024-06-10 2:40PM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 60.35% |
| SPXW240628P03425000 | 2024-06-06 7:49AM EDT | 3,425.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 59 | 0 | 61.23% |
| SPXW240628P03450000 | 2024-06-06 7:49AM EDT | 3,450.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 59 | 0 | 60.25% |
| SPXW240628P03475000 | 2024-06-06 7:49AM EDT | 3,475.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 59.38% |
| SPXW240628P03500000 | 2024-06-10 3:33PM EDT | 3,500.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 58.40% |
| SPXW240628P03525000 | 2024-05-29 9:30AM EDT | 3,525.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 17 | 0 | 58.79% |
| SPXW240628P03550000 | 2024-06-07 2:17PM EDT | 3,550.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 58.89% |
| SPXW240628P03575000 | 2024-06-07 1:03PM EDT | 3,575.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 57.91% |
| SPXW240628P03600000 | 2024-06-10 8:49AM EDT | 3,600.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 61 | 0 | 55.96% |
| SPXW240628P03625000 | 2024-06-06 7:49AM EDT | 3,625.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 59 | 0 | 55.08% |
| SPXW240628P03650000 | 2024-06-03 10:42AM EDT | 3,650.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 54.20% |
| SPXW240628P03675000 | 2024-06-07 3:40PM EDT | 3,675.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 53.27% |
| SPXW240628P03700000 | 2024-06-10 10:15AM EDT | 3,700.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 52.34% |
| SPXW240628P03725000 | 2024-06-05 10:34AM EDT | 3,725.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 16 | 0 | 52.39% |
| SPXW240628P03750000 | 2024-06-07 2:00PM EDT | 3,750.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 14 | 0 | 52.25% |
| SPXW240628P03760000 | 2024-06-05 9:30AM EDT | 3,760.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 0 | 51.90% |
| SPXW240628P03770000 | 2024-06-02 11:48PM EDT | 3,770.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 51.56% |
| SPXW240628P03775000 | 2024-05-29 9:30AM EDT | 3,775.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 51.37% |
| SPXW240628P03780000 | 2024-05-30 10:25AM EDT | 3,780.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 51.17% |
| SPXW240628P03790000 | 2024-05-29 9:30AM EDT | 3,790.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 50.83% |
| SPXW240628P03800000 | 2024-06-10 9:31AM EDT | 3,800.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 50.49% |
| SPXW240628P03810000 | 2024-05-29 3:56PM EDT | 3,810.00 | 0.96 | 0.10 | 0.20 | 0.00 | - | 81 | 0 | 50.10% |
| SPXW240628P03820000 | 2024-05-31 3:55PM EDT | 3,820.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 25 | 0 | 50.98% |
| SPXW240628P03825000 | 2024-05-29 4:01PM EDT | 3,825.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 21 | 0 | 50.78% |
| SPXW240628P03830000 | 2024-06-03 10:39AM EDT | 3,830.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 50.61% |
| SPXW240628P03840000 | 2024-06-07 12:06PM EDT | 3,840.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 92 | 0 | 50.24% |
| SPXW240628P03850000 | 2024-06-10 3:53PM EDT | 3,850.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 450 | 0 | 49.90% |
| SPXW240628P03860000 | 2024-06-05 2:12PM EDT | 3,860.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 49.51% |
| SPXW240628P03870000 | 2024-05-29 9:30AM EDT | 3,870.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 62 | 0 | 49.17% |
| SPXW240628P03875000 | 2024-06-10 1:43PM EDT | 3,875.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 30 | 0 | 48.98% |
| SPXW240628P03880000 | 2024-05-29 11:21AM EDT | 3,880.00 | 1.05 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 48.78% |
| SPXW240628P03890000 | 2024-06-03 7:18AM EDT | 3,890.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 48.44% |
| SPXW240628P03900000 | 2024-06-10 3:46PM EDT | 3,900.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 115 | 0 | 49.02% |
| SPXW240628P03910000 | 2024-06-05 11:48AM EDT | 3,910.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 500 | 0 | 48.68% |
| SPXW240628P03920000 | 2024-05-29 9:30AM EDT | 3,920.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 4 | 0 | 48.29% |
| SPXW240628P03925000 | 2024-06-03 12:54PM EDT | 3,925.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 600 | 0 | 48.12% |
| SPXW240628P03930000 | 2024-06-03 11:27AM EDT | 3,930.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 600 | 0 | 47.95% |
| SPXW240628P03940000 | 2024-06-03 11:17AM EDT | 3,940.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 600 | 0 | 47.58% |
| SPXW240628P03950000 | 2024-06-07 3:15PM EDT | 3,950.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 47.22% |
| SPXW240628P03960000 | 2024-06-03 12:53PM EDT | 3,960.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 610 | 0 | 46.88% |
| SPXW240628P03970000 | 2024-06-03 12:54PM EDT | 3,970.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 610 | 0 | 46.48% |
| SPXW240628P03975000 | 2024-06-10 4:00PM EDT | 3,975.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 46.31% |
| SPXW240628P03980000 | 2024-06-07 9:30AM EDT | 3,980.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 46.14% |
| SPXW240628P03990000 | 2024-06-05 3:32PM EDT | 3,990.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 16 | 0 | 45.78% |
| SPXW240628P04000000 | 2024-06-07 12:24PM EDT | 4,000.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4,049 | 0 | 45.41% |
| SPXW240628P04010000 | 2024-06-06 11:46AM EDT | 4,010.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 61 | 0 | 45.07% |
| SPXW240628P04020000 | 2024-05-29 3:09PM EDT | 4,020.00 | 1.25 | 0.15 | 0.30 | 0.00 | - | 5 | 0 | 45.46% |
| SPXW240628P04025000 | 2024-06-10 1:16PM EDT | 4,025.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 0 | 45.29% |
| SPXW240628P04030000 | 2024-06-06 11:25AM EDT | 4,030.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 61 | 0 | 45.12% |
| SPXW240628P04040000 | 2024-06-07 3:15PM EDT | 4,040.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 93 | 0 | 44.75% |
| SPXW240628P04050000 | 2024-06-07 11:05AM EDT | 4,050.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 0 | 44.39% |
| SPXW240628P04060000 | 2024-06-06 2:35PM EDT | 4,060.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 61 | 0 | 44.02% |
| SPXW240628P04070000 | 2024-06-10 10:21AM EDT | 4,070.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 0 | 43.68% |
| SPXW240628P04075000 | 2024-06-07 3:21PM EDT | 4,075.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 67 | 0 | 43.48% |
| SPXW240628P04080000 | 2024-06-06 1:53PM EDT | 4,080.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 120 | 0 | 43.31% |
| SPXW240628P04090000 | 2024-06-07 3:21PM EDT | 4,090.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 120 | 0 | 42.94% |
| SPXW240628P04100000 | 2024-06-10 4:04PM EDT | 4,100.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2,450 | 0 | 42.60% |
| SPXW240628P04110000 | 2024-06-10 11:35AM EDT | 4,110.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 7 | 0 | 42.87% |
| SPXW240628P04120000 | 2024-06-07 11:04AM EDT | 4,120.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 42.51% |
| SPXW240628P04125000 | 2024-06-07 12:46PM EDT | 4,125.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 42.33% |
| SPXW240628P04130000 | 2024-06-07 3:13PM EDT | 4,130.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 15 | 0 | 42.14% |
| SPXW240628P04135000 | 2024-06-07 3:13PM EDT | 4,135.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 11 | 0 | 41.97% |
| SPXW240628P04140000 | 2024-06-07 3:14PM EDT | 4,140.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 59 | 0 | 41.80% |
| SPXW240628P04145000 | 2024-06-07 3:14PM EDT | 4,145.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 41.60% |
| SPXW240628P04150000 | 2024-06-07 3:14PM EDT | 4,150.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 41.43% |
| SPXW240628P04155000 | 2024-06-07 3:14PM EDT | 4,155.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 41.26% |
| SPXW240628P04160000 | 2024-06-10 9:57AM EDT | 4,160.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 17 | 0 | 41.08% |
| SPXW240628P04165000 | 2024-06-04 3:59PM EDT | 4,165.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 40.89% |
| SPXW240628P04170000 | 2024-06-04 3:59PM EDT | 4,170.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 40.72% |
| SPXW240628P04175000 | 2024-06-07 3:15PM EDT | 4,175.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 40.55% |
| SPXW240628P04180000 | 2024-06-07 3:13PM EDT | 4,180.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 40.36% |
| SPXW240628P04185000 | 2024-06-10 11:35AM EDT | 4,185.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 72 | 0 | 40.72% |
| SPXW240628P04190000 | 2024-06-07 3:13PM EDT | 4,190.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 40.54% |
| SPXW240628P04195000 | 2024-06-04 3:52PM EDT | 4,195.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 40.36% |
| SPXW240628P04200000 | 2024-06-10 4:00PM EDT | 4,200.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 30 | 0 | 40.19% |
| SPXW240628P04205000 | 2024-06-04 3:59PM EDT | 4,205.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 40.00% |
| SPXW240628P04210000 | 2024-06-07 3:14PM EDT | 4,210.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 39.82% |
| SPXW240628P04215000 | 2024-06-07 3:23PM EDT | 4,215.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 32 | 0 | 39.65% |
| SPXW240628P04220000 | 2024-06-07 2:59PM EDT | 4,220.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 60 | 0 | 39.48% |
| SPXW240628P04225000 | 2024-06-07 3:15PM EDT | 4,225.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 39.28% |
| SPXW240628P04230000 | 2024-06-04 3:52PM EDT | 4,230.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 39.11% |
| SPXW240628P04235000 | 2024-06-07 1:21PM EDT | 4,235.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 61 | 0 | 38.94% |
| SPXW240628P04240000 | 2024-06-06 3:47PM EDT | 4,240.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 23 | 0 | 38.76% |
| SPXW240628P04245000 | 2024-06-07 3:13PM EDT | 4,245.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 38.57% |
| SPXW240628P04250000 | 2024-06-07 3:14PM EDT | 4,250.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 93 | 0 | 38.87% |
| SPXW240628P04255000 | 2024-06-07 3:14PM EDT | 4,255.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 38.68% |
| SPXW240628P04260000 | 2024-06-07 3:14PM EDT | 4,260.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 38.50% |
| SPXW240628P04265000 | 2024-06-07 2:59PM EDT | 4,265.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 38.33% |
| SPXW240628P04270000 | 2024-06-10 12:04PM EDT | 4,270.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 36 | 0 | 38.15% |
| SPXW240628P04275000 | 2024-06-07 3:24PM EDT | 4,275.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 5 | 0 | 37.96% |
| SPXW240628P04280000 | 2024-06-07 3:13PM EDT | 4,280.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 37.79% |
| SPXW240628P04285000 | 2024-06-07 3:13PM EDT | 4,285.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 37.61% |
| SPXW240628P04290000 | 2024-06-06 4:01PM EDT | 4,290.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 30 | 0 | 37.43% |
| SPXW240628P04295000 | 2024-06-07 3:14PM EDT | 4,295.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 37.26% |
| SPXW240628P04300000 | 2024-06-10 10:06AM EDT | 4,300.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 37.09% |
| SPXW240628P04305000 | 2024-06-07 2:59PM EDT | 4,305.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 37.31% |
| SPXW240628P04310000 | 2024-06-07 3:15PM EDT | 4,310.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 37.13% |
| SPXW240628P04315000 | 2024-06-07 3:33PM EDT | 4,315.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 36.95% |
| SPXW240628P04320000 | 2024-06-03 3:38PM EDT | 4,320.00 | 1.15 | 0.40 | 0.50 | 0.00 | - | 41 | 0 | 36.77% |
| SPXW240628P04325000 | 2024-06-07 4:13PM EDT | 4,325.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 46 | 0 | 36.60% |
| SPXW240628P04330000 | 2024-06-07 3:13PM EDT | 4,330.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 36.41% |
| SPXW240628P04335000 | 2024-06-07 2:58PM EDT | 4,335.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 36.23% |
| SPXW240628P04340000 | 2024-06-07 2:58PM EDT | 4,340.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 36.06% |
| SPXW240628P04345000 | 2024-06-07 2:59PM EDT | 4,345.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 35.88% |
| SPXW240628P04350000 | 2024-06-10 2:34PM EDT | 4,350.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 0 | 35.69% |
| SPXW240628P04355000 | 2024-05-30 2:57PM EDT | 4,355.00 | 2.05 | 0.45 | 0.55 | 0.00 | - | 1 | 0 | 35.89% |
| SPXW240628P04360000 | 2024-05-30 3:12PM EDT | 4,360.00 | 2.05 | 0.45 | 0.55 | 0.00 | - | 1 | 0 | 35.71% |
| SPXW240628P04365000 | 2024-06-03 12:13PM EDT | 4,365.00 | 1.40 | 0.45 | 0.55 | 0.00 | - | 4 | 0 | 35.52% |
| SPXW240628P04370000 | 2024-06-06 1:35PM EDT | 4,370.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 15 | 0 | 35.35% |
| SPXW240628P04375000 | 2024-06-10 3:56PM EDT | 4,375.00 | 0.54 | 0.45 | 0.55 | 0.00 | - | 20 | 0 | 35.17% |
| SPXW240628P04380000 | 2024-06-10 9:59AM EDT | 4,380.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 63 | 0 | 34.99% |
| SPXW240628P04385000 | 2024-05-31 12:32PM EDT | 4,385.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 34 | 0 | 34.82% |
| SPXW240628P04390000 | 2024-05-31 4:01PM EDT | 4,390.00 | 1.55 | 0.45 | 0.55 | 0.00 | - | 39 | 0 | 34.63% |
| SPXW240628P04395000 | 2024-06-10 5:35AM EDT | 4,395.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 13 | 0 | 34.46% |
| SPXW240628P04400000 | 2024-06-10 3:52PM EDT | 4,400.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 78 | 0 | 34.61% |
| SPXW240628P04405000 | 2024-06-10 11:31AM EDT | 4,405.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 18 | 0 | 34.42% |
| SPXW240628P04410000 | 2024-06-10 3:40PM EDT | 4,410.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 60 | 0 | 34.24% |
| SPXW240628P04415000 | 2024-06-10 1:15PM EDT | 4,415.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 116 | 0 | 34.07% |
| SPXW240628P04420000 | 2024-05-30 2:57PM EDT | 4,420.00 | 2.30 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 33.89% |
| SPXW240628P04425000 | 2024-06-10 3:52PM EDT | 4,425.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 38 | 0 | 33.70% |
| SPXW240628P04430000 | 2024-06-10 3:56PM EDT | 4,430.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 36 | 0 | 33.53% |
| SPXW240628P04435000 | 2024-06-10 3:55PM EDT | 4,435.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 90 | 0 | 33.35% |
| SPXW240628P04440000 | 2024-06-10 3:59PM EDT | 4,440.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 47 | 0 | 33.47% |
| SPXW240628P04445000 | 2024-06-03 3:03PM EDT | 4,445.00 | 1.50 | 0.55 | 0.65 | 0.00 | - | 2 | 0 | 33.29% |
| SPXW240628P04450000 | 2024-06-10 3:40PM EDT | 4,450.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 35 | 0 | 33.11% |
| SPXW240628P04455000 | 2024-06-10 3:40PM EDT | 4,455.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 32.94% |
| SPXW240628P04460000 | 2024-06-10 3:39PM EDT | 4,460.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 59 | 0 | 32.75% |
| SPXW240628P04465000 | 2024-06-10 2:59PM EDT | 4,465.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 61 | 0 | 32.57% |
| SPXW240628P04470000 | 2024-06-10 1:44PM EDT | 4,470.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 46 | 0 | 32.67% |
| SPXW240628P04475000 | 2024-06-07 3:54PM EDT | 4,475.00 | 0.79 | 0.55 | 0.70 | 0.00 | - | 80 | 0 | 32.48% |
| SPXW240628P04480000 | 2024-06-10 3:26PM EDT | 4,480.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 10 | 0 | 32.31% |
| SPXW240628P04485000 | 2024-06-03 2:55PM EDT | 4,485.00 | 1.70 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 32.13% |
| SPXW240628P04490000 | 2024-06-05 4:03PM EDT | 4,490.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 25 | 0 | 31.95% |
| SPXW240628P04495000 | 2024-06-06 1:35PM EDT | 4,495.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 56 | 0 | 31.76% |
| SPXW240628P04500000 | 2024-06-10 3:52PM EDT | 4,500.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 26 | 0 | 31.59% |
| SPXW240628P04505000 | 2024-06-10 3:39PM EDT | 4,505.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 3 | 0 | 31.41% |
| SPXW240628P04510000 | 2024-06-07 10:12AM EDT | 4,510.00 | 0.94 | 0.60 | 0.70 | 0.00 | - | 4,000 | 0 | 31.23% |
| SPXW240628P04515000 | 2024-06-06 12:32PM EDT | 4,515.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 14 | 0 | 31.05% |
| SPXW240628P04520000 | 2024-06-05 10:05AM EDT | 4,520.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 16 | 0 | 31.12% |
| SPXW240628P04525000 | 2024-06-10 8:20AM EDT | 4,525.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 43 | 0 | 30.93% |
| SPXW240628P04530000 | 2024-06-03 3:03PM EDT | 4,530.00 | 1.80 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 30.76% |
| SPXW240628P04535000 | 2024-06-05 9:41AM EDT | 4,535.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 16 | 0 | 30.58% |
| SPXW240628P04540000 | 2024-06-05 11:49AM EDT | 4,540.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 3 | 0 | 30.40% |
| SPXW240628P04545000 | 2024-06-06 12:00PM EDT | 4,545.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 10 | 0 | 30.21% |
| SPXW240628P04550000 | 2024-06-10 2:57PM EDT | 4,550.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 4 | 0 | 30.04% |
| SPXW240628P04555000 | 2024-06-06 1:53PM EDT | 4,555.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 10 | 0 | 29.86% |
| SPXW240628P04560000 | 2024-06-03 2:55PM EDT | 4,560.00 | 2.00 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 29.68% |
| SPXW240628P04565000 | 2024-06-03 3:03PM EDT | 4,565.00 | 1.95 | 0.70 | 0.80 | 0.00 | - | 5 | 0 | 29.72% |
| SPXW240628P04570000 | 2024-06-06 11:59AM EDT | 4,570.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 10 | 0 | 29.54% |
| SPXW240628P04575000 | 2024-06-10 2:23PM EDT | 4,575.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 6 | 0 | 29.36% |
| SPXW240628P04580000 | 2024-06-06 1:53PM EDT | 4,580.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 25 | 0 | 29.19% |
| SPXW240628P04585000 | 2024-06-03 3:05PM EDT | 4,585.00 | 2.05 | 0.70 | 0.80 | 0.00 | - | 1 | 0 | 29.00% |
| SPXW240628P04590000 | 2024-06-10 11:33AM EDT | 4,590.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 26 | 0 | 28.82% |
| SPXW240628P04595000 | 2024-06-10 3:52PM EDT | 4,595.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 34 | 0 | 28.64% |
| SPXW240628P04600000 | 2024-06-10 4:00PM EDT | 4,600.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 759 | 0 | 28.47% |
| SPXW240628P04605000 | 2024-06-07 11:52AM EDT | 4,605.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 19 | 0 | 28.49% |
| SPXW240628P04610000 | 2024-06-10 3:22PM EDT | 4,610.00 | 0.74 | 0.75 | 0.85 | 0.00 | - | 4 | 0 | 28.31% |
| SPXW240628P04615000 | 2024-06-04 2:45PM EDT | 4,615.00 | 1.75 | 0.75 | 0.85 | 0.00 | - | 128 | 0 | 28.13% |
| SPXW240628P04620000 | 2024-06-10 2:53PM EDT | 4,620.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 0 | 27.95% |
| SPXW240628P04625000 | 2024-06-07 9:42AM EDT | 4,625.00 | 1.17 | 0.75 | 0.85 | 0.00 | - | 34 | 0 | 27.77% |
| SPXW240628P04630000 | 2024-06-10 4:01PM EDT | 4,630.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 42 | 0 | 27.59% |
| SPXW240628P04635000 | 2024-06-10 3:52PM EDT | 4,635.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 74 | 0 | 27.60% |
| SPXW240628P04640000 | 2024-06-07 11:22AM EDT | 4,640.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 79 | 0 | 27.42% |
| SPXW240628P04645000 | 2024-06-03 2:55PM EDT | 4,645.00 | 2.45 | 0.80 | 0.90 | 0.00 | - | 59 | 0 | 27.24% |
| SPXW240628P04650000 | 2024-06-10 2:44PM EDT | 4,650.00 | 0.81 | 0.80 | 0.90 | 0.00 | - | 17 | 0 | 27.06% |
| SPXW240628P04655000 | 2024-06-07 10:30AM EDT | 4,655.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 13 | 0 | 26.88% |
| SPXW240628P04660000 | 2024-06-10 3:50PM EDT | 4,660.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 34 | 0 | 26.88% |
| SPXW240628P04665000 | 2024-06-05 12:35PM EDT | 4,665.00 | 1.65 | 0.85 | 0.95 | 0.00 | - | 1 | 0 | 26.70% |
| SPXW240628P04670000 | 2024-06-06 3:37PM EDT | 4,670.00 | 1.50 | 0.85 | 0.95 | 0.00 | - | 33 | 0 | 26.51% |
| SPXW240628P04675000 | 2024-06-10 3:54PM EDT | 4,675.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1,581 | 0 | 26.33% |
| SPXW240628P04680000 | 2024-06-10 1:30PM EDT | 4,680.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 31 | 0 | 26.15% |
| SPXW240628P04685000 | 2024-06-10 11:42AM EDT | 4,685.00 | 0.93 | 0.90 | 1.00 | 0.00 | - | 100 | 0 | 26.14% |
| SPXW240628P04690000 | 2024-06-10 4:01PM EDT | 4,690.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 128 | 0 | 25.96% |
| SPXW240628P04695000 | 2024-06-07 1:37PM EDT | 4,695.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 20 | 0 | 25.78% |
| SPXW240628P04700000 | 2024-06-10 3:56PM EDT | 4,700.00 | 0.98 | 0.90 | 1.00 | 0.00 | - | 63 | 0 | 25.59% |
| SPXW240628P04705000 | 2024-06-07 2:12PM EDT | 4,705.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 40 | 0 | 25.41% |
| SPXW240628P04710000 | 2024-06-07 1:48PM EDT | 4,710.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 11 | 0 | 25.39% |
| SPXW240628P04715000 | 2024-06-07 1:37PM EDT | 4,715.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 20 | 0 | 25.20% |
| SPXW240628P04720000 | 2024-06-07 2:21PM EDT | 4,720.00 | 1.24 | 0.95 | 1.05 | 0.00 | - | 5 | 0 | 25.02% |
| SPXW240628P04725000 | 2024-06-07 3:31PM EDT | 4,725.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 9 | 0 | 24.99% |
| SPXW240628P04730000 | 2024-06-06 2:58PM EDT | 4,730.00 | 1.65 | 1.00 | 1.10 | 0.00 | - | 1 | 0 | 24.81% |
| SPXW240628P04735000 | 2024-06-07 1:18PM EDT | 4,735.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 51 | 0 | 24.62% |
| SPXW240628P04740000 | 2024-06-10 1:48PM EDT | 4,740.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 15 | 0 | 24.59% |
| SPXW240628P04745000 | 2024-06-03 2:58PM EDT | 4,745.00 | 3.20 | 1.05 | 1.15 | 0.00 | - | 1 | 0 | 24.40% |
| SPXW240628P04750000 | 2024-06-10 9:50PM EDT | 4,750.00 | 1.04 | 1.05 | 1.15 | -0.26 | -20.00% | 1 | 0 | 24.21% |
| SPXW240628P04755000 | 2024-06-03 2:58PM EDT | 4,755.00 | 3.30 | 1.05 | 1.15 | 0.00 | - | 15 | 0 | 24.03% |
| SPXW240628P04760000 | 2024-06-10 9:53AM EDT | 4,760.00 | 1.31 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 23.98% |
| SPXW240628P04765000 | 2024-06-05 9:40AM EDT | 4,765.00 | 2.30 | 1.10 | 1.20 | 0.00 | - | 15 | 0 | 23.80% |
| SPXW240628P04770000 | 2024-06-07 11:34AM EDT | 4,770.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 9 | 0 | 23.62% |
| SPXW240628P04775000 | 2024-06-07 10:39AM EDT | 4,775.00 | 1.49 | 1.15 | 1.25 | 0.00 | - | 3 | 0 | 23.56% |
| SPXW240628P04780000 | 2024-06-07 3:53PM EDT | 4,780.00 | 1.40 | 1.15 | 1.25 | 0.00 | - | 2 | 0 | 23.37% |
| SPXW240628P04785000 | 2024-06-05 2:48PM EDT | 4,785.00 | 2.20 | 1.15 | 1.30 | 0.00 | - | 16 | 0 | 23.31% |
| SPXW240628P04790000 | 2024-06-07 3:55PM EDT | 4,790.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 1 | 0 | 23.13% |
| SPXW240628P04795000 | 2024-06-07 3:55PM EDT | 4,795.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 1 | 0 | 22.94% |
| SPXW240628P04800000 | 2024-06-10 3:54PM EDT | 4,800.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 193 | 0 | 22.87% |
| SPXW240628P04805000 | 2024-06-07 3:53PM EDT | 4,805.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 1 | 0 | 22.69% |
| SPXW240628P04810000 | 2024-06-10 3:22PM EDT | 4,810.00 | 1.19 | 1.25 | 1.40 | 0.00 | - | 4 | 0 | 22.61% |
| SPXW240628P04815000 | 2024-06-07 3:54PM EDT | 4,815.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 1 | 0 | 22.43% |
| SPXW240628P04820000 | 2024-06-10 1:06PM EDT | 4,820.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 36 | 0 | 22.35% |
| SPXW240628P04825000 | 2024-06-10 3:46PM EDT | 4,825.00 | 1.26 | 1.35 | 1.45 | 0.00 | - | 124 | 0 | 22.16% |
| SPXW240628P04830000 | 2024-06-07 3:55PM EDT | 4,830.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 1 | 0 | 21.97% |
| SPXW240628P04835000 | 2024-06-10 12:29PM EDT | 4,835.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 2 | 0 | 21.89% |
| SPXW240628P04840000 | 2024-06-05 2:49PM EDT | 4,840.00 | 2.60 | 1.40 | 1.55 | 0.00 | - | 1 | 0 | 21.81% |
| SPXW240628P04845000 | 2024-06-10 11:33AM EDT | 4,845.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 11 | 0 | 21.62% |
| SPXW240628P04850000 | 2024-06-10 3:56PM EDT | 4,850.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 219 | 0 | 21.53% |
| SPXW240628P04855000 | 2024-06-10 3:49PM EDT | 4,855.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 26 | 0 | 21.34% |
| SPXW240628P04860000 | 2024-06-10 3:46PM EDT | 4,860.00 | 1.38 | 1.55 | 1.65 | 0.00 | - | 4 | 0 | 21.24% |
| SPXW240628P04865000 | 2024-06-10 2:29PM EDT | 4,865.00 | 1.52 | 1.55 | 1.65 | 0.00 | - | 3 | 0 | 21.05% |
| SPXW240628P04870000 | 2024-06-10 9:50AM EDT | 4,870.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 3 | 0 | 20.95% |
| SPXW240628P04875000 | 2024-06-10 4:04PM EDT | 4,875.00 | 1.52 | 1.60 | 1.75 | 0.00 | - | 61 | 0 | 20.85% |
| SPXW240628P04880000 | 2024-06-10 1:23PM EDT | 4,880.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 35 | 0 | 20.66% |
| SPXW240628P04885000 | 2024-06-10 3:49PM EDT | 4,885.00 | 1.55 | 1.70 | 1.80 | 0.00 | - | 90 | 0 | 20.56% |
| SPXW240628P04890000 | 2024-06-10 1:34PM EDT | 4,890.00 | 1.67 | 1.70 | 1.85 | 0.00 | - | 29 | 0 | 20.45% |
| SPXW240628P04895000 | 2024-06-07 11:08AM EDT | 4,895.00 | 2.20 | 1.75 | 1.85 | 0.00 | - | 12 | 0 | 20.26% |
| SPXW240628P04900000 | 2024-06-10 4:07PM EDT | 4,900.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 1,308 | 0 | 20.15% |
| SPXW240628P04905000 | 2024-06-10 3:54PM EDT | 4,905.00 | 1.65 | 1.80 | 1.95 | 0.00 | - | 10 | 0 | 20.03% |
| SPXW240628P04910000 | 2024-06-10 12:49PM EDT | 4,910.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 5 | 0 | 19.92% |
| SPXW240628P04915000 | 2024-06-04 11:28AM EDT | 4,915.00 | 6.20 | 1.90 | 2.05 | 0.00 | - | 10 | 0 | 19.80% |
| SPXW240628P04920000 | 2024-06-07 10:40AM EDT | 4,920.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 2 | 0 | 19.60% |
| SPXW240628P04925000 | 2024-06-10 3:54PM EDT | 4,925.00 | 1.80 | 2.00 | 2.10 | 0.00 | - | 8 | 0 | 19.48% |
| SPXW240628P04930000 | 2024-06-10 10:07AM EDT | 4,930.00 | 2.15 | 2.05 | 2.15 | 0.00 | - | 12 | 0 | 19.36% |
| SPXW240628P04935000 | 2024-06-10 10:06AM EDT | 4,935.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 5 | 0 | 19.23% |
| SPXW240628P04940000 | 2024-06-07 3:55PM EDT | 4,940.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 131 | 0 | 19.10% |
| SPXW240628P04945000 | 2024-06-10 2:20PM EDT | 4,945.00 | 2.05 | 2.15 | 2.30 | 0.00 | - | 37 | 0 | 18.98% |
| SPXW240628P04950000 | 2024-06-10 4:04PM EDT | 4,950.00 | 1.97 | 2.20 | 2.35 | 0.00 | - | 238 | 0 | 18.84% |
| SPXW240628P04955000 | 2024-06-10 3:36PM EDT | 4,955.00 | 2.00 | 2.25 | 2.40 | 0.00 | - | 6 | 0 | 18.71% |
| SPXW240628P04960000 | 2024-06-10 4:03PM EDT | 4,960.00 | 2.10 | 2.30 | 2.45 | 0.00 | - | 6 | 0 | 18.57% |
| SPXW240628P04965000 | 2024-06-07 3:52PM EDT | 4,965.00 | 2.69 | 2.35 | 2.50 | 0.00 | - | 4 | 0 | 18.44% |
| SPXW240628P04970000 | 2024-06-07 2:22PM EDT | 4,970.00 | 2.80 | 2.45 | 2.55 | 0.00 | - | 5 | 0 | 18.30% |
| SPXW240628P04975000 | 2024-06-10 1:46PM EDT | 4,975.00 | 2.28 | 2.50 | 2.60 | 0.00 | - | 44 | 0 | 18.15% |
| SPXW240628P04980000 | 2024-06-10 1:48PM EDT | 4,980.00 | 2.27 | 2.55 | 2.65 | 0.00 | - | 10 | 0 | 18.01% |
| SPXW240628P04985000 | 2024-06-07 2:22PM EDT | 4,985.00 | 3.03 | 2.60 | 2.75 | 0.00 | - | 13 | 0 | 17.92% |
| SPXW240628P04990000 | 2024-06-10 4:06PM EDT | 4,990.00 | 2.40 | 2.70 | 2.80 | 0.00 | - | 8 | 0 | 17.78% |
| SPXW240628P04995000 | 2024-06-10 2:58PM EDT | 4,995.00 | 2.43 | 2.75 | 2.85 | 0.00 | - | 15 | 0 | 17.63% |
| SPXW240628P05000000 | 2024-06-11 3:11AM EDT | 5,000.00 | 2.56 | 2.85 | 2.95 | +0.06 | +2.40% | 5 | 0 | 17.53% |
| SPXW240628P05005000 | 2024-06-10 3:41PM EDT | 5,005.00 | 2.51 | 2.90 | 3.10 | 0.00 | - | 5 | 0 | 17.48% |
| SPXW240628P05010000 | 2024-06-10 1:18PM EDT | 5,010.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 53 | 0 | 17.27% |
| SPXW240628P05015000 | 2024-06-10 3:14PM EDT | 5,015.00 | 2.55 | 3.10 | 3.20 | 0.00 | - | 25 | 0 | 17.16% |
| SPXW240628P05020000 | 2024-06-10 12:15PM EDT | 5,020.00 | 3.03 | 3.10 | 3.30 | 0.00 | - | 15 | 0 | 17.05% |
| SPXW240628P05025000 | 2024-06-10 3:14PM EDT | 5,025.00 | 2.70 | 3.20 | 3.40 | 0.00 | - | 39 | 0 | 16.94% |
| SPXW240628P05030000 | 2024-06-10 3:02PM EDT | 5,030.00 | 2.86 | 3.30 | 3.50 | 0.00 | - | 42 | 0 | 16.82% |
| SPXW240628P05035000 | 2024-06-10 3:30PM EDT | 5,035.00 | 2.91 | 3.40 | 3.60 | 0.00 | - | 45 | 0 | 16.70% |
| SPXW240628P05040000 | 2024-06-10 3:02PM EDT | 5,040.00 | 3.05 | 3.50 | 3.70 | 0.00 | - | 2 | 0 | 16.57% |
| SPXW240628P05045000 | 2024-06-10 2:03PM EDT | 5,045.00 | 3.30 | 3.70 | 3.80 | 0.00 | - | 3 | 0 | 16.44% |
| SPXW240628P05050000 | 2024-06-10 4:09PM EDT | 5,050.00 | 3.32 | 3.80 | 4.00 | 0.00 | - | 65 | 0 | 16.40% |
| SPXW240628P05055000 | 2024-06-10 12:54PM EDT | 5,055.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | 19 | 0 | 16.26% |
| SPXW240628P05060000 | 2024-06-10 1:13PM EDT | 5,060.00 | 3.96 | 4.00 | 4.20 | 0.00 | - | 49 | 0 | 16.12% |
| SPXW240628P05065000 | 2024-06-10 2:49PM EDT | 5,065.00 | 3.66 | 4.10 | 4.30 | 0.00 | - | 31 | 0 | 15.98% |
| SPXW240628P05070000 | 2024-06-10 12:28PM EDT | 5,070.00 | 4.08 | 4.30 | 4.50 | 0.00 | - | 3 | 0 | 15.91% |
| SPXW240628P05075000 | 2024-06-10 3:57PM EDT | 5,075.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 49 | 0 | 15.83% |
| SPXW240628P05080000 | 2024-06-10 3:57PM EDT | 5,080.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 7 | 0 | 15.68% |
| SPXW240628P05085000 | 2024-06-10 1:12PM EDT | 5,085.00 | 4.59 | 4.80 | 5.00 | 0.00 | - | 6 | 0 | 15.59% |
| SPXW240628P05090000 | 2024-06-10 4:09PM EDT | 5,090.00 | 4.27 | 5.00 | 5.20 | 0.00 | - | 1,680 | 0 | 15.50% |
| SPXW240628P05095000 | 2024-06-10 3:57PM EDT | 5,095.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 47 | 0 | 15.34% |
| SPXW240628P05100000 | 2024-06-10 3:08PM EDT | 5,100.00 | 4.50 | 5.40 | 5.60 | 0.00 | - | 1,172 | 0 | 15.30% |
| SPXW240628P05105000 | 2024-06-10 1:01PM EDT | 5,105.00 | 5.33 | 5.60 | 5.80 | 0.00 | - | 38 | 0 | 15.19% |
| SPXW240628P05110000 | 2024-06-10 3:55PM EDT | 5,110.00 | 4.99 | 5.80 | 6.00 | 0.00 | - | 14 | 0 | 15.08% |
| SPXW240628P05115000 | 2024-06-10 2:27PM EDT | 5,115.00 | 5.48 | 6.00 | 6.20 | 0.00 | - | 68 | 0 | 14.96% |
| SPXW240628P05120000 | 2024-06-10 1:09PM EDT | 5,120.00 | 5.95 | 6.20 | 6.40 | 0.00 | - | 4 | 0 | 14.84% |
| SPXW240628P05125000 | 2024-06-10 3:48PM EDT | 5,125.00 | 5.61 | 6.40 | 6.60 | 0.00 | - | 68 | 0 | 14.71% |
| SPXW240628P05130000 | 2024-06-10 3:55PM EDT | 5,130.00 | 5.81 | 6.70 | 6.90 | 0.00 | - | 19 | 0 | 14.63% |
| SPXW240628P05135000 | 2024-06-10 2:26PM EDT | 5,135.00 | 6.40 | 6.90 | 7.20 | 0.00 | - | 40 | 0 | 14.55% |
| SPXW240628P05140000 | 2024-06-10 3:43PM EDT | 5,140.00 | 6.30 | 7.40 | 7.60 | 0.00 | - | 89 | 0 | 14.50% |
| SPXW240628P05145000 | 2024-06-10 2:26PM EDT | 5,145.00 | 6.95 | 7.60 | 7.80 | 0.00 | - | 48 | 0 | 14.35% |
| SPXW240628P05150000 | 2024-06-10 3:47PM EDT | 5,150.00 | 6.94 | 7.80 | 8.10 | 0.00 | - | 97 | 0 | 14.25% |
| SPXW240628P05155000 | 2024-06-10 12:53PM EDT | 5,155.00 | 7.80 | 8.20 | 8.50 | 0.00 | - | 45 | 0 | 14.18% |
| SPXW240628P05160000 | 2024-06-10 3:43PM EDT | 5,160.00 | 7.40 | 8.50 | 8.80 | 0.00 | - | 32 | 0 | 14.06% |
| SPXW240628P05165000 | 2024-06-10 3:13PM EDT | 5,165.00 | 7.50 | 9.00 | 9.20 | 0.00 | - | 96 | 0 | 13.98% |
| SPXW240628P05170000 | 2024-06-10 3:39PM EDT | 5,170.00 | 8.02 | 9.40 | 9.60 | 0.00 | - | 49 | 0 | 13.90% |
| SPXW240628P05175000 | 2024-06-10 3:39PM EDT | 5,175.00 | 8.37 | 9.70 | 10.00 | 0.00 | - | 107 | 0 | 13.80% |
| SPXW240628P05180000 | 2024-06-10 4:00PM EDT | 5,180.00 | 8.60 | 10.30 | 10.50 | 0.00 | - | 195 | 0 | 13.74% |
| SPXW240628P05185000 | 2024-06-10 3:15PM EDT | 5,185.00 | 8.60 | 10.70 | 11.00 | 0.00 | - | 73 | 0 | 13.66% |
| SPXW240628P05190000 | 2024-06-11 5:55AM EDT | 5,190.00 | 11.20 | 11.20 | 11.40 | +0.60 | +5.66% | 2 | 0 | 13.55% |
| SPXW240628P05195000 | 2024-06-10 1:15PM EDT | 5,195.00 | 11.40 | 11.60 | 11.90 | 0.00 | - | 20 | 0 | 13.46% |
| SPXW240628P05200000 | 2024-06-11 3:11AM EDT | 5,200.00 | 10.66 | 12.20 | 12.50 | +0.04 | +0.38% | 5 | 0 | 13.40% |
| SPXW240628P05205000 | 2024-06-10 1:52PM EDT | 5,205.00 | 11.14 | 12.80 | 13.10 | 0.00 | - | 9 | 0 | 13.32% |
| SPXW240628P05210000 | 2024-06-10 3:34PM EDT | 5,210.00 | 11.66 | 13.40 | 13.70 | 0.00 | - | 35 | 0 | 13.24% |
| SPXW240628P05215000 | 2024-06-10 2:20PM EDT | 5,215.00 | 13.20 | 14.10 | 14.40 | 0.00 | - | 55 | 0 | 13.19% |
| SPXW240628P05220000 | 2024-06-11 6:14AM EDT | 5,220.00 | 15.30 | 14.70 | 15.00 | +3.26 | +27.08% | 2 | 0 | 13.09% |
| SPXW240628P05225000 | 2024-06-10 3:45PM EDT | 5,225.00 | 13.43 | 15.40 | 15.70 | 0.00 | - | 267 | 0 | 13.01% |
| SPXW240628P05230000 | 2024-06-10 3:49PM EDT | 5,230.00 | 14.16 | 16.20 | 16.60 | 0.00 | - | 21 | 0 | 12.99% |
| SPXW240628P05235000 | 2024-06-10 3:17PM EDT | 5,235.00 | 14.20 | 17.00 | 17.30 | 0.00 | - | 8 | 0 | 12.89% |
| SPXW240628P05240000 | 2024-06-10 3:43PM EDT | 5,240.00 | 15.42 | 17.80 | 18.20 | 0.00 | - | 61 | 0 | 12.84% |
| SPXW240628P05245000 | 2024-06-10 3:15PM EDT | 5,245.00 | 14.65 | 18.60 | 18.90 | 0.00 | - | 29 | 0 | 12.73% |
| SPXW240628P05250000 | 2024-06-11 5:18AM EDT | 5,250.00 | 18.70 | 19.60 | 19.90 | +2.00 | +11.98% | 2 | 0 | 12.69% |
| SPXW240628P05255000 | 2024-06-10 3:21PM EDT | 5,255.00 | 16.68 | 20.40 | 20.70 | 0.00 | - | 137 | 0 | 12.58% |
| SPXW240628P05260000 | 2024-06-10 2:37PM EDT | 5,260.00 | 18.80 | 21.30 | 21.60 | 0.00 | - | 17 | 0 | 12.49% |
| SPXW240628P05265000 | 2024-06-10 3:58PM EDT | 5,265.00 | 19.62 | 22.30 | 22.60 | 0.00 | - | 23 | 0 | 12.42% |
| SPXW240628P05270000 | 2024-06-10 3:15PM EDT | 5,270.00 | 18.75 | 23.30 | 23.70 | 0.00 | - | 46 | 0 | 12.36% |
| SPXW240628P05275000 | 2024-06-11 5:10AM EDT | 5,275.00 | 23.40 | 24.60 | 24.90 | +1.73 | +7.98% | 49 | 0 | 12.31% |
| SPXW240628P05280000 | 2024-06-11 5:00AM EDT | 5,280.00 | 24.75 | 25.60 | 26.00 | +2.94 | +13.48% | 12 | 0 | 12.22% |
| SPXW240628P05285000 | 2024-06-10 4:00PM EDT | 5,285.00 | 22.60 | 27.00 | 27.30 | 0.00 | - | 138 | 0 | 12.18% |
| SPXW240628P05290000 | 2024-06-11 5:35AM EDT | 5,290.00 | 27.60 | 28.00 | 28.40 | +2.79 | +11.25% | 26 | 0 | 12.07% |
| SPXW240628P05295000 | 2024-06-11 5:08AM EDT | 5,295.00 | 27.80 | 29.60 | 30.00 | +2.60 | +10.32% | 11 | 0 | 12.07% |
| SPXW240628P05300000 | 2024-06-11 5:25AM EDT | 5,300.00 | 29.60 | 30.80 | 31.10 | +2.30 | +8.42% | 301 | 0 | 11.94% |
| SPXW240628P05305000 | 2024-06-10 3:26PM EDT | 5,305.00 | 27.70 | 32.10 | 32.50 | 0.00 | - | 62 | 0 | 11.86% |
| SPXW240628P05310000 | 2024-06-10 4:09PM EDT | 5,310.00 | 29.72 | 33.80 | 34.10 | 0.00 | - | 31 | 0 | 11.82% |
| SPXW240628P05315000 | 2024-06-11 5:08AM EDT | 5,315.00 | 33.30 | 35.10 | 35.50 | +1.86 | +5.92% | 11 | 0 | 11.72% |
| SPXW240628P05320000 | 2024-06-10 4:09PM EDT | 5,320.00 | 32.57 | 36.70 | 37.10 | 0.00 | - | 52 | 0 | 11.65% |
| SPXW240628P05325000 | 2024-06-11 5:04AM EDT | 5,325.00 | 36.30 | 38.30 | 38.60 | +1.38 | +3.95% | 2 | 0 | 11.55% |
| SPXW240628P05330000 | 2024-06-10 3:55PM EDT | 5,330.00 | 35.93 | 40.20 | 40.60 | 0.00 | - | 10 | 0 | 11.54% |
| SPXW240628P05335000 | 2024-06-10 1:46PM EDT | 5,335.00 | 37.90 | 41.80 | 42.20 | 0.00 | - | 29 | 0 | 11.43% |
| SPXW240628P05340000 | 2024-06-10 3:45PM EDT | 5,340.00 | 39.60 | 43.80 | 44.20 | 0.00 | - | 21 | 0 | 11.39% |
| SPXW240628P05345000 | 2024-06-10 3:37PM EDT | 5,345.00 | 41.10 | 45.50 | 45.90 | 0.00 | - | 12 | 0 | 11.27% |
| SPXW240628P05350000 | 2024-06-10 4:12PM EDT | 5,350.00 | 42.82 | 47.50 | 47.80 | 0.00 | - | 1,391 | 0 | 11.18% |
| SPXW240628P05355000 | 2024-06-10 2:09PM EDT | 5,355.00 | 45.08 | 49.80 | 50.20 | 0.00 | - | 41 | 0 | 11.18% |
| SPXW240628P05360000 | 2024-06-10 3:14PM EDT | 5,360.00 | 45.27 | 51.70 | 52.10 | 0.00 | - | 54 | 0 | 11.06% |
| SPXW240628P05365000 | 2024-06-10 3:46PM EDT | 5,365.00 | 49.40 | 54.20 | 54.60 | 0.00 | - | 69 | 0 | 11.05% |
| SPXW240628P05370000 | 2024-06-10 3:59PM EDT | 5,370.00 | 49.00 | 56.10 | 56.60 | 0.00 | - | 33 | 0 | 10.91% |
| SPXW240628P05375000 | 2024-06-10 2:01PM EDT | 5,375.00 | 53.27 | 58.70 | 59.10 | 0.00 | - | 56 | 0 | 10.87% |
| SPXW240628P05380000 | 2024-06-10 4:05PM EDT | 5,380.00 | 54.90 | 61.30 | 61.80 | 0.00 | - | 79 | 0 | 10.85% |
| SPXW240628P05385000 | 2024-06-10 3:42PM EDT | 5,385.00 | 57.10 | 63.90 | 64.30 | 0.00 | - | 36 | 0 | 10.78% |
| SPXW240628P05390000 | 2024-06-10 4:11PM EDT | 5,390.00 | 60.70 | 66.50 | 67.00 | 0.00 | - | 42 | 0 | 10.73% |
| SPXW240628P05395000 | 2024-06-10 4:12PM EDT | 5,395.00 | 63.40 | 68.90 | 69.30 | 0.00 | - | 20 | 0 | 10.57% |
| SPXW240628P05400000 | 2024-06-11 5:02AM EDT | 5,400.00 | 68.80 | 71.70 | 72.10 | +2.10 | +3.15% | 6 | 0 | 10.51% |
| SPXW240628P05405000 | 2024-06-11 5:02AM EDT | 5,405.00 | 71.60 | 74.90 | 75.40 | +2.20 | +3.17% | 6 | 0 | 10.54% |
| SPXW240628P05410000 | 2024-06-10 3:42PM EDT | 5,410.00 | 69.80 | 77.50 | 78.00 | 0.00 | - | 75 | 0 | 10.39% |
| SPXW240628P05415000 | 2024-06-10 4:14PM EDT | 5,415.00 | 75.00 | 80.70 | 81.20 | 0.00 | - | 89 | 0 | 10.36% |
| SPXW240628P05420000 | 2024-06-10 3:06PM EDT | 5,420.00 | 75.32 | 83.70 | 84.20 | 0.00 | - | 19 | 0 | 10.27% |
| SPXW240628P05425000 | 2024-06-10 4:01PM EDT | 5,425.00 | 79.54 | 87.00 | 87.40 | 0.00 | - | 16 | 0 | 10.20% |
| SPXW240628P05430000 | 2024-06-10 3:20PM EDT | 5,430.00 | 80.33 | 89.40 | 92.40 | 0.00 | - | 68 | 0 | 10.55% |
| SPXW240628P05435000 | 2024-06-07 1:38PM EDT | 5,435.00 | 82.20 | 92.60 | 95.80 | 0.00 | - | 22 | 0 | 10.51% |
| SPXW240628P05440000 | 2024-06-10 3:22PM EDT | 5,440.00 | 85.71 | 95.90 | 98.90 | 0.00 | - | 122 | 0 | 10.36% |
| SPXW240628P05445000 | 2024-05-10 3:51PM EDT | 5,445.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05450000 | 2024-06-10 11:57AM EDT | 5,450.00 | 99.70 | 103.20 | 106.90 | 0.00 | - | 630 | 0 | 10.48% |
| SPXW240628P05455000 | 2024-06-10 1:48PM EDT | 5,455.00 | 100.00 | 106.30 | 110.70 | 0.00 | - | 1 | 0 | 10.47% |
| SPXW240628P05460000 | 2024-06-07 1:08PM EDT | 5,460.00 | 98.98 | 109.60 | 114.20 | 0.00 | - | 3 | 0 | 10.35% |
| SPXW240628P05465000 | 2024-04-29 10:14AM EDT | 5,465.00 | 319.61 | 173.30 | 183.80 | 0.00 | - | 5 | 20 | 26.04% |
| SPXW240628P05470000 | 2024-05-20 11:35AM EDT | 5,470.00 | 141.78 | 117.30 | 121.90 | 0.00 | - | 1 | 0 | 10.25% |
| SPXW240628P05475000 | 2024-06-06 3:06PM EDT | 5,475.00 | 122.08 | 121.30 | 125.90 | 0.00 | - | 1 | 0 | 10.22% |
| SPXW240628P05480000 | 2024-06-06 3:06PM EDT | 5,480.00 | 125.88 | 125.30 | 129.90 | 0.00 | - | 1 | 0 | 10.17% |
| SPXW240628P05485000 | 2024-05-31 3:29PM EDT | 5,485.00 | 235.38 | 129.40 | 134.00 | 0.00 | - | 5 | 0 | 10.13% |
| SPXW240628P05490000 | 2024-05-21 3:19PM EDT | 5,490.00 | 159.28 | 133.50 | 138.20 | 0.00 | - | 1 | 0 | 10.11% |
| SPXW240628P05495000 | 2024-06-07 12:02PM EDT | 5,495.00 | 133.80 | 137.70 | 142.40 | 0.00 | - | 2 | 0 | 10.06% |
| SPXW240628P05500000 | 2024-06-10 3:41PM EDT | 5,500.00 | 135.76 | 142.30 | 147.10 | 0.00 | - | 24 | 0 | 10.20% |
| SPXW240628P05510000 | 2024-06-10 11:44AM EDT | 5,510.00 | 149.43 | 151.20 | 155.60 | 0.00 | - | 1 | 0 | 10.06% |
| SPXW240628P05520000 | 2024-05-21 3:19PM EDT | 5,520.00 | 183.88 | 160.00 | 164.60 | 0.00 | - | 1 | 0 | 10.06% |
| SPXW240628P05530000 | 2024-04-17 12:21PM EDT | 5,530.00 | 462.22 | 200.70 | 212.90 | 0.00 | - | 1 | 1 | 22.36% |
| SPXW240628P05535000 | 2024-06-10 3:41PM EDT | 5,535.00 | 166.11 | 173.70 | 178.30 | 0.00 | - | 3 | 0 | 10.03% |
| SPXW240628P05540000 | 2024-05-24 3:49PM EDT | 5,540.00 | 219.73 | 178.30 | 182.90 | 0.00 | - | 5 | 0 | 10.01% |
| SPXW240628P05550000 | 2024-06-07 2:11PM EDT | 5,550.00 | 188.78 | 187.20 | 191.60 | 0.00 | - | 5 | 0 | 9.51% |
| SPXW240628P05555000 | 2024-06-06 9:40AM EDT | 5,555.00 | 183.00 | 192.60 | 197.00 | 0.00 | - | 5 | 0 | 10.01% |
| SPXW240628P05560000 | 2024-03-25 9:40AM EDT | 5,560.00 | 305.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05565000 | 2024-05-17 11:49AM EDT | 5,565.00 | 249.05 | 201.90 | 206.60 | 0.00 | - | 12 | 0 | 10.09% |
| SPXW240628P05590000 | 2024-04-25 9:38AM EDT | 5,590.00 | 548.17 | 244.20 | 283.30 | 0.00 | - | - | 10 | 28.84% |
| SPXW240628P05600000 | 2024-06-07 2:47PM EDT | 5,600.00 | 226.10 | 234.00 | 241.30 | 0.00 | - | 2 | 0 | 11.14% |
| SPXW240628P05650000 | 2024-06-04 9:44AM EDT | 5,650.00 | 360.05 | 283.40 | 290.60 | 0.00 | - | 1 | 0 | 12.10% |
| SPXW240628P05670000 | 2024-03-28 11:28AM EDT | 5,670.00 | 363.85 | 507.90 | 554.80 | 0.00 | - | 1 | 1 | 72.87% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 5,675.00 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 73.21% |
| SPXW240628P05690000 | 2024-05-21 10:38AM EDT | 5,690.00 | 347.75 | 323.70 | 330.70 | 0.00 | - | 3 | 0 | 13.60% |
| SPXW240628P05700000 | 2024-05-31 12:35PM EDT | 5,700.00 | 481.30 | 333.00 | 340.30 | 0.00 | - | 2 | 0 | 13.29% |
| SPXW240628P05720000 | 2024-06-05 3:12PM EDT | 5,720.00 | 354.35 | 353.60 | 360.60 | 0.00 | - | 1 | 0 | 14.44% |
| SPXW240628P05725000 | 2024-05-20 1:18PM EDT | 5,725.00 | 374.76 | 358.60 | 365.60 | 0.00 | - | 1 | 0 | 14.60% |
| SPXW240628P05730000 | 2024-06-05 3:12PM EDT | 5,730.00 | 364.35 | 363.60 | 370.90 | 0.00 | - | 1 | 0 | 15.22% |
| SPXW240628P05760000 | 2024-06-07 4:13PM EDT | 5,760.00 | 401.86 | 393.50 | 400.80 | 0.00 | - | 1 | 0 | 16.06% |
| SPXW240628P05770000 | 2024-06-05 1:35PM EDT | 5,770.00 | 415.54 | 403.40 | 410.70 | 0.00 | - | 1 | 0 | 16.22% |
| SPXW240628P05775000 | 2024-05-21 10:28AM EDT | 5,775.00 | 436.72 | 407.70 | 415.00 | 0.00 | - | 1 | 0 | 14.99% |
| SPXW240628P05780000 | 2024-06-05 1:35PM EDT | 5,780.00 | 425.65 | 413.30 | 420.20 | 0.00 | - | 1 | 0 | 15.60% |
| SPXW240628P05790000 | 2024-04-26 12:51PM EDT | 5,790.00 | 638.53 | 450.40 | 472.90 | 0.00 | - | 1 | 0 | 37.26% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 5,800.00 | 510.52 | 432.70 | 439.90 | 0.00 | - | 1 | 0 | 15.47% |
| SPXW240628P05820000 | 2024-04-19 2:00PM EDT | 5,820.00 | 787.42 | 475.40 | 481.90 | 0.00 | - | 2 | 0 | 31.36% |
| SPXW240628P05825000 | 2024-05-20 1:18PM EDT | 5,825.00 | 473.81 | 458.20 | 465.50 | 0.00 | - | 1 | 0 | 17.60% |
| SPXW240628P05830000 | 2024-05-20 1:18PM EDT | 5,830.00 | 477.53 | 462.60 | 469.80 | 0.00 | - | 1 | 0 | 16.04% |
| SPXW240628P05850000 | 2024-05-29 9:30AM EDT | 5,850.00 | 560.80 | 482.50 | 489.80 | 0.00 | - | 1 | 0 | 16.61% |
| SPXW240628P05870000 | 2024-04-15 2:15PM EDT | 5,870.00 | 747.17 | 510.40 | 557.90 | 0.00 | - | - | 2 | 42.92% |
| SPXW240628P05880000 | 2024-05-29 9:30AM EDT | 5,880.00 | 589.60 | 512.40 | 519.70 | 0.00 | - | 1 | 0 | 17.08% |
| SPXW240628P05900000 | 2024-05-29 9:30AM EDT | 5,900.00 | 608.90 | 532.30 | 539.60 | 0.00 | - | - | 0 | 17.20% |
| SPXW240628P05925000 | 2024-05-29 9:30AM EDT | 5,925.00 | 633.50 | 557.20 | 564.50 | 0.00 | - | - | 0 | 17.35% |
| SPXW240628P06000000 | 2024-05-31 12:35PM EDT | 6,000.00 | 779.91 | 632.20 | 639.40 | 0.00 | - | 2 | 0 | 18.53% |
| SPXW240628P06050000 | 2024-05-29 9:30AM EDT | 6,050.00 | 758.10 | 681.80 | 689.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P06100000 | 2024-05-22 12:00PM EDT | 6,100.00 | 752.82 | 731.60 | 739.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240628P06150000 | 2024-06-06 9:54AM EDT | 6,150.00 | 773.51 | 781.60 | 788.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P06200000 | 2024-05-29 9:30AM EDT | 6,200.00 | 907.90 | 832.00 | 839.20 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240628P06250000 | 2024-05-29 9:30AM EDT | 6,250.00 | 956.80 | 881.80 | 889.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P06300000 | 2024-05-21 12:58PM EDT | 6,300.00 | 958.71 | 931.10 | 938.30 | 0.00 | - | 146 | 0 | 0.00% |
| SPXW240628P06350000 | 2024-06-05 10:35AM EDT | 6,350.00 | 1,011.96 | 980.90 | 988.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.