S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C03400000 | 2024-06-04 1:20PM EDT | 3,400.00 | 1,887.47 | 1,957.30 | 1,964.60 | 0.00 | - | 2 | 0 | 55.23% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 3,500.00 | 1,787.95 | 1,857.70 | 1,865.00 | 0.00 | - | 2 | 0 | 58.57% |
| SPXW240705C03950000 | 2024-06-05 9:48AM EDT | 3,950.00 | 1,375.33 | 1,409.70 | 1,417.00 | 0.00 | - | - | 0 | 51.58% |
| SPXW240705C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 1,349.78 | 1,360.00 | 1,367.10 | 0.00 | - | 1 | 0 | 50.20% |
| SPXW240705C04300000 | 2024-06-07 9:57AM EDT | 4,300.00 | 1,060.76 | 1,061.50 | 1,068.70 | 0.00 | - | 4 | 0 | 46.29% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 4,500.00 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 48.39% |
| SPXW240705C04575000 | 2024-05-29 9:59AM EDT | 4,575.00 | 722.57 | 788.10 | 795.40 | 0.00 | - | - | 0 | 36.53% |
| SPXW240705C04600000 | 2024-05-31 1:29PM EDT | 4,600.00 | 642.04 | 763.20 | 770.50 | 0.00 | - | 2 | 0 | 35.58% |
| SPXW240705C04620000 | 2024-05-31 1:29PM EDT | 4,620.00 | 622.61 | 743.40 | 750.70 | 0.00 | - | 2 | 0 | 34.90% |
| SPXW240705C04640000 | 2024-06-06 3:27PM EDT | 4,640.00 | 728.73 | 723.60 | 730.90 | 0.00 | - | 2 | 0 | 34.22% |
| SPXW240705C04650000 | 2024-06-06 3:27PM EDT | 4,650.00 | 718.50 | 713.60 | 720.70 | 0.00 | - | 2 | 0 | 33.67% |
| SPXW240705C04660000 | 2024-06-05 3:45PM EDT | 4,660.00 | 706.16 | 703.70 | 711.00 | 0.00 | - | - | 0 | 33.47% |
| SPXW240705C04675000 | 2024-05-31 2:59PM EDT | 4,675.00 | 574.15 | 688.80 | 696.10 | 0.00 | - | 1 | 0 | 32.92% |
| SPXW240705C04700000 | 2024-05-23 12:12PM EDT | 4,700.00 | 643.77 | 663.90 | 671.30 | 0.00 | - | 1 | 0 | 32.02% |
| SPXW240705C04720000 | 2024-05-15 10:33AM EDT | 4,720.00 | 589.59 | 644.20 | 651.50 | 0.00 | - | - | 0 | 31.31% |
| SPXW240705C04725000 | 2024-05-15 10:33AM EDT | 4,725.00 | 584.72 | 639.20 | 646.50 | 0.00 | - | - | 0 | 31.11% |
| SPXW240705C04780000 | 2024-06-05 3:55PM EDT | 4,780.00 | 590.60 | 584.70 | 592.00 | 0.00 | - | 5 | 0 | 29.12% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 4,800.00 | 533.48 | 564.90 | 572.20 | 0.00 | - | 6 | 0 | 28.40% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 4,820.00 | 458.53 | 545.10 | 552.40 | 0.00 | - | 2 | 0 | 27.67% |
| SPXW240705C04850000 | 2024-05-20 11:17AM EDT | 4,850.00 | 507.30 | 515.30 | 522.70 | 0.00 | - | - | 0 | 26.56% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 4,880.00 | 401.61 | 485.90 | 493.20 | 0.00 | - | 2 | 25 | 25.54% |
| SPXW240705C04900000 | 2024-06-10 3:14PM EDT | 4,900.00 | 480.30 | 466.20 | 473.50 | 0.00 | - | 4 | 0 | 24.83% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 4,940.00 | 218.14 | 358.70 | 394.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240705C04950000 | 2024-06-05 3:10PM EDT | 4,950.00 | 422.46 | 417.00 | 424.30 | 0.00 | - | 1 | 0 | 23.04% |
| SPXW240705C04975000 | 2024-06-10 12:16PM EDT | 4,975.00 | 403.86 | 392.60 | 399.90 | 0.00 | - | 13 | 0 | 22.20% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 4,980.00 | 360.21 | 387.70 | 395.00 | 0.00 | - | 2 | 0 | 22.02% |
| SPXW240705C05000000 | 2024-06-07 9:57AM EDT | 5,000.00 | 368.39 | 368.20 | 375.40 | 0.00 | - | 4 | 0 | 21.29% |
| SPXW240705C05015000 | 2024-05-31 12:26PM EDT | 5,015.00 | 230.09 | 353.60 | 360.90 | 0.00 | - | 1 | 0 | 20.82% |
| SPXW240705C05025000 | 2024-06-06 11:18AM EDT | 5,025.00 | 355.77 | 343.90 | 351.20 | 0.00 | - | 4 | 0 | 20.48% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 5,030.00 | 235.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05040000 | 2024-05-07 10:03AM EDT | 5,040.00 | 225.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05050000 | 2024-06-05 10:38AM EDT | 5,050.00 | 299.13 | 319.70 | 326.90 | 0.00 | - | 1 | 0 | 19.59% |
| SPXW240705C05060000 | 2024-05-23 2:45PM EDT | 5,060.00 | 255.00 | 310.20 | 317.50 | 0.00 | - | 1 | 2 | 19.34% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 5,065.00 | 226.09 | 305.40 | 312.70 | 0.00 | - | 2 | 0 | 19.18% |
| SPXW240705C05070000 | 2024-05-23 2:45PM EDT | 5,070.00 | 246.20 | 300.60 | 307.90 | 0.00 | - | 1 | 0 | 19.01% |
| SPXW240705C05075000 | 2024-06-04 10:41AM EDT | 5,075.00 | 244.18 | 295.90 | 303.20 | 0.00 | - | 2 | 0 | 18.88% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 5,080.00 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240705C05090000 | 2024-05-29 1:15PM EDT | 5,090.00 | 233.48 | 281.60 | 288.90 | 0.00 | - | 1 | 0 | 18.40% |
| SPXW240705C05100000 | 2024-06-05 9:46AM EDT | 5,100.00 | 244.98 | 272.20 | 279.40 | 0.00 | - | 1 | 15 | 18.08% |
| SPXW240705C05110000 | 2024-05-29 1:15PM EDT | 5,110.00 | 216.08 | 262.80 | 270.10 | 0.00 | - | 1 | 0 | 17.82% |
| SPXW240705C05115000 | 2024-06-06 11:34AM EDT | 5,115.00 | 267.15 | 258.10 | 265.40 | 0.00 | - | 1 | 0 | 17.66% |
| SPXW240705C05125000 | 2024-06-05 10:22AM EDT | 5,125.00 | 219.21 | 248.70 | 256.00 | 0.00 | - | 6 | 0 | 17.35% |
| SPXW240705C05130000 | 2024-05-31 2:45PM EDT | 5,130.00 | 156.59 | 244.10 | 251.40 | 0.00 | - | 2 | 0 | 17.22% |
| SPXW240705C05135000 | 2024-06-06 10:11AM EDT | 5,135.00 | 254.53 | 239.50 | 246.80 | 0.00 | - | 1 | 0 | 17.08% |
| SPXW240705C05140000 | 2024-05-31 3:23PM EDT | 5,140.00 | 153.20 | 234.90 | 242.20 | 0.00 | - | 10 | 0 | 16.95% |
| SPXW240705C05150000 | 2024-06-07 9:30AM EDT | 5,150.00 | 220.51 | 228.70 | 229.90 | 0.00 | - | 1 | 0 | 15.78% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 5,155.00 | 161.67 | 221.30 | 228.50 | 0.00 | - | 3 | 0 | 16.54% |
| SPXW240705C05160000 | 2024-06-03 1:40PM EDT | 5,160.00 | 156.53 | 216.70 | 223.90 | 0.00 | - | 5 | 0 | 16.39% |
| SPXW240705C05165000 | 2024-05-31 2:39PM EDT | 5,165.00 | 125.93 | 212.30 | 219.40 | 0.00 | - | 6 | 0 | 16.26% |
| SPXW240705C05170000 | 2024-06-03 3:59PM EDT | 5,170.00 | 164.90 | 208.80 | 213.60 | 0.00 | - | 10 | 12 | 15.79% |
| SPXW240705C05175000 | 2024-05-30 2:12PM EDT | 5,175.00 | 144.23 | 204.30 | 209.10 | 0.00 | - | 12 | 0 | 15.66% |
| SPXW240705C05180000 | 2024-05-24 1:50PM EDT | 5,180.00 | 179.45 | 200.00 | 204.50 | 0.00 | - | 2 | 0 | 15.50% |
| SPXW240705C05185000 | 2024-06-10 11:20AM EDT | 5,185.00 | 195.61 | 195.60 | 200.00 | 0.00 | - | 1 | 0 | 15.36% |
| SPXW240705C05190000 | 2024-06-05 11:18AM EDT | 5,190.00 | 183.02 | 191.20 | 195.60 | 0.00 | - | 1 | 0 | 15.24% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 5,195.00 | 117.30 | 186.80 | 191.20 | 0.00 | - | 2 | 0 | 15.12% |
| SPXW240705C05200000 | 2024-06-07 11:53AM EDT | 5,200.00 | 192.28 | 182.50 | 186.90 | 0.00 | - | 2 | 0 | 15.02% |
| SPXW240705C05205000 | 2024-06-03 3:35PM EDT | 5,205.00 | 130.30 | 178.10 | 182.50 | 0.00 | - | 4 | 0 | 14.89% |
| SPXW240705C05210000 | 2024-06-05 11:49AM EDT | 5,210.00 | 166.85 | 173.80 | 178.20 | 0.00 | - | 1 | 109 | 14.78% |
| SPXW240705C05215000 | 2024-06-04 10:26AM EDT | 5,215.00 | 124.00 | 169.50 | 174.00 | 0.00 | - | 4 | 0 | 14.68% |
| SPXW240705C05220000 | 2024-06-10 12:20PM EDT | 5,220.00 | 173.63 | 165.30 | 169.70 | 0.00 | - | 1 | 40 | 14.56% |
| SPXW240705C05225000 | 2024-06-10 1:47PM EDT | 5,225.00 | 169.10 | 161.10 | 165.50 | 0.00 | - | 1 | 0 | 14.46% |
| SPXW240705C05230000 | 2024-06-10 9:34AM EDT | 5,230.00 | 149.35 | 156.90 | 161.30 | 0.00 | - | 6 | 0 | 14.35% |
| SPXW240705C05235000 | 2024-06-10 12:20PM EDT | 5,235.00 | 160.94 | 152.70 | 157.20 | 0.00 | - | 1 | 0 | 14.25% |
| SPXW240705C05240000 | 2024-06-10 3:30PM EDT | 5,240.00 | 160.16 | 148.70 | 153.10 | 0.00 | - | 14 | 0 | 14.15% |
| SPXW240705C05245000 | 2024-06-04 1:18PM EDT | 5,245.00 | 103.04 | 144.50 | 149.00 | 0.00 | - | 40 | 0 | 14.04% |
| SPXW240705C05250000 | 2024-06-10 3:30PM EDT | 5,250.00 | 151.81 | 140.50 | 144.90 | 0.00 | - | 30 | 0 | 13.93% |
| SPXW240705C05255000 | 2024-06-06 10:58AM EDT | 5,255.00 | 148.25 | 136.50 | 140.90 | 0.00 | - | 1 | 0 | 13.83% |
| SPXW240705C05260000 | 2024-06-10 1:49PM EDT | 5,260.00 | 143.51 | 132.50 | 136.90 | 0.00 | - | 10 | 0 | 13.73% |
| SPXW240705C05265000 | 2024-06-04 2:45PM EDT | 5,265.00 | 104.64 | 128.60 | 133.00 | 0.00 | - | 3 | 0 | 13.63% |
| SPXW240705C05270000 | 2024-06-11 1:37AM EDT | 5,270.00 | 132.32 | 124.70 | 129.10 | -2.65 | -1.96% | 2 | 0 | 13.54% |
| SPXW240705C05275000 | 2024-06-10 1:54PM EDT | 5,275.00 | 131.19 | 120.80 | 125.30 | 0.00 | - | 2 | 0 | 13.45% |
| SPXW240705C05280000 | 2024-06-07 10:35AM EDT | 5,280.00 | 125.30 | 117.00 | 121.50 | 0.00 | - | 2 | 0 | 13.36% |
| SPXW240705C05285000 | 2024-06-07 4:05PM EDT | 5,285.00 | 112.74 | 113.30 | 117.70 | 0.00 | - | 8 | 0 | 13.26% |
| SPXW240705C05290000 | 2024-06-10 10:13AM EDT | 5,290.00 | 104.40 | 109.60 | 114.00 | 0.00 | - | 4 | 73 | 13.17% |
| SPXW240705C05295000 | 2024-06-10 11:22AM EDT | 5,295.00 | 107.10 | 108.00 | 108.60 | 0.00 | - | 7 | 0 | 12.74% |
| SPXW240705C05300000 | 2024-06-11 1:37AM EDT | 5,300.00 | 109.35 | 104.30 | 104.90 | +9.06 | +9.03% | 2 | 0 | 12.64% |
| SPXW240705C05305000 | 2024-06-10 11:07AM EDT | 5,305.00 | 98.60 | 100.70 | 101.30 | 0.00 | - | 4 | 0 | 12.55% |
| SPXW240705C05310000 | 2024-06-05 3:35PM EDT | 5,310.00 | 102.41 | 97.20 | 97.80 | 0.00 | - | 14 | 0 | 12.47% |
| SPXW240705C05315000 | 2024-06-07 10:48AM EDT | 5,315.00 | 111.65 | 93.50 | 94.20 | 0.00 | - | 1 | 0 | 12.36% |
| SPXW240705C05320000 | 2024-06-10 9:56AM EDT | 5,320.00 | 82.10 | 90.30 | 90.80 | 0.00 | - | 4 | 195 | 12.28% |
| SPXW240705C05325000 | 2024-06-10 11:22AM EDT | 5,325.00 | 86.10 | 86.90 | 87.50 | 0.00 | - | 10 | 0 | 12.21% |
| SPXW240705C05330000 | 2024-06-07 11:01AM EDT | 5,330.00 | 91.00 | 83.60 | 84.10 | 0.00 | - | 2 | 0 | 12.11% |
| SPXW240705C05335000 | 2024-06-10 3:42PM EDT | 5,335.00 | 86.90 | 80.30 | 80.90 | 0.00 | - | 2 | 0 | 12.04% |
| SPXW240705C05340000 | 2024-06-11 6:09AM EDT | 5,340.00 | 75.90 | 77.10 | 77.70 | -7.70 | -9.21% | 7 | 0 | 11.95% |
| SPXW240705C05345000 | 2024-06-11 6:09AM EDT | 5,345.00 | 72.80 | 74.00 | 74.60 | -6.21 | -7.86% | 7 | 0 | 11.88% |
| SPXW240705C05350000 | 2024-06-10 3:40PM EDT | 5,350.00 | 75.62 | 70.90 | 71.50 | 0.00 | - | 23 | 0 | 11.79% |
| SPXW240705C05355000 | 2024-06-10 1:16PM EDT | 5,355.00 | 68.25 | 67.90 | 68.50 | 0.00 | - | 6 | 0 | 11.72% |
| SPXW240705C05360000 | 2024-06-10 1:49PM EDT | 5,360.00 | 71.40 | 65.00 | 65.50 | 0.00 | - | 30 | 0 | 11.63% |
| SPXW240705C05365000 | 2024-06-10 4:06PM EDT | 5,365.00 | 67.42 | 62.10 | 62.60 | 0.00 | - | 8 | 0 | 11.55% |
| SPXW240705C05370000 | 2024-06-10 3:57PM EDT | 5,370.00 | 64.60 | 59.30 | 59.80 | 0.00 | - | 11 | 362 | 11.48% |
| SPXW240705C05375000 | 2024-06-10 2:30PM EDT | 5,375.00 | 56.68 | 56.60 | 57.20 | 0.00 | - | 63 | 894 | 11.43% |
| SPXW240705C05380000 | 2024-06-10 3:14PM EDT | 5,380.00 | 58.94 | 54.00 | 54.50 | 0.00 | - | 8 | 0 | 11.35% |
| SPXW240705C05385000 | 2024-06-10 3:57PM EDT | 5,385.00 | 56.16 | 51.40 | 51.90 | 0.00 | - | 6 | 0 | 11.28% |
| SPXW240705C05390000 | 2024-06-10 2:51PM EDT | 5,390.00 | 52.76 | 48.90 | 49.40 | 0.00 | - | 8 | 0 | 11.21% |
| SPXW240705C05395000 | 2024-06-06 3:58PM EDT | 5,395.00 | 52.49 | 46.40 | 46.90 | 0.00 | - | 104 | 0 | 11.13% |
| SPXW240705C05400000 | 2024-06-10 3:11PM EDT | 5,400.00 | 48.06 | 44.10 | 44.60 | 0.00 | - | 25 | 0 | 11.08% |
| SPXW240705C05405000 | 2024-06-07 12:11PM EDT | 5,405.00 | 49.50 | 41.80 | 42.30 | 0.00 | - | 100 | 0 | 11.01% |
| SPXW240705C05410000 | 2024-06-10 2:50PM EDT | 5,410.00 | 42.91 | 39.60 | 40.10 | 0.00 | - | 42 | 0 | 10.95% |
| SPXW240705C05415000 | 2024-06-10 3:15PM EDT | 5,415.00 | 45.01 | 37.50 | 38.00 | 0.00 | - | 7 | 0 | 10.90% |
| SPXW240705C05420000 | 2024-06-10 3:30PM EDT | 5,420.00 | 39.91 | 35.40 | 35.90 | 0.00 | - | 40 | 0 | 10.83% |
| SPXW240705C05425000 | 2024-06-10 1:51PM EDT | 5,425.00 | 37.47 | 33.40 | 33.90 | 0.00 | - | 358 | 1,271 | 10.77% |
| SPXW240705C05430000 | 2024-06-10 11:44AM EDT | 5,430.00 | 33.23 | 31.50 | 32.00 | 0.00 | - | 109 | 0 | 10.72% |
| SPXW240705C05435000 | 2024-06-10 3:39PM EDT | 5,435.00 | 32.73 | 29.80 | 30.30 | 0.00 | - | 127 | 0 | 10.69% |
| SPXW240705C05440000 | 2024-06-10 3:31PM EDT | 5,440.00 | 31.48 | 27.90 | 28.40 | 0.00 | - | 201 | 264 | 10.61% |
| SPXW240705C05445000 | 2024-06-10 2:37PM EDT | 5,445.00 | 28.29 | 26.30 | 26.70 | 0.00 | - | 106 | 0 | 10.56% |
| SPXW240705C05450000 | 2024-06-10 3:06PM EDT | 5,450.00 | 27.60 | 24.70 | 25.10 | 0.00 | - | 161 | 0 | 10.51% |
| SPXW240705C05455000 | 2024-06-10 1:13PM EDT | 5,455.00 | 23.90 | 23.10 | 23.60 | 0.00 | - | 21 | 0 | 10.47% |
| SPXW240705C05460000 | 2024-06-10 2:08PM EDT | 5,460.00 | 24.83 | 21.70 | 22.10 | 0.00 | - | 18 | 0 | 10.42% |
| SPXW240705C05465000 | 2024-06-10 11:02AM EDT | 5,465.00 | 19.26 | 20.30 | 20.80 | 0.00 | - | 3 | 0 | 10.40% |
| SPXW240705C05470000 | 2024-06-10 3:39PM EDT | 5,470.00 | 21.25 | 18.90 | 19.40 | 0.00 | - | 35 | 0 | 10.34% |
| SPXW240705C05475000 | 2024-06-10 2:19PM EDT | 5,475.00 | 18.60 | 17.70 | 18.10 | 0.00 | - | 101 | 0 | 10.29% |
| SPXW240705C05480000 | 2024-06-10 3:30PM EDT | 5,480.00 | 19.15 | 16.50 | 16.90 | 0.00 | - | 66 | 0 | 10.25% |
| SPXW240705C05490000 | 2024-06-10 1:46PM EDT | 5,490.00 | 15.62 | 14.20 | 14.70 | 0.00 | - | 67 | 0 | 10.18% |
| SPXW240705C05500000 | 2024-06-10 4:07PM EDT | 5,500.00 | 13.82 | 12.20 | 12.70 | 0.00 | - | 97 | 0 | 10.11% |
| SPXW240705C05510000 | 2024-06-10 3:50PM EDT | 5,510.00 | 11.50 | 10.50 | 10.90 | 0.00 | - | 130 | 0 | 10.03% |
| SPXW240705C05520000 | 2024-06-10 3:28PM EDT | 5,520.00 | 10.55 | 8.90 | 9.30 | 0.00 | - | 10 | 0 | 9.96% |
| SPXW240705C05525000 | 2024-06-07 3:53PM EDT | 5,525.00 | 8.80 | 8.20 | 8.60 | 0.00 | - | 42 | 0 | 9.93% |
| SPXW240705C05530000 | 2024-06-10 2:05PM EDT | 5,530.00 | 8.85 | 7.60 | 7.90 | 0.00 | - | 3 | 0 | 9.89% |
| SPXW240705C05540000 | 2024-06-10 11:39PM EDT | 5,540.00 | 6.91 | 6.40 | 6.70 | -0.29 | -4.03% | 5 | 0 | 9.83% |
| SPXW240705C05550000 | 2024-06-10 3:47PM EDT | 5,550.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 41 | 0 | 9.80% |
| SPXW240705C05560000 | 2024-06-10 11:39PM EDT | 5,560.00 | 4.86 | 4.50 | 4.80 | -0.59 | -10.83% | 5 | 248 | 9.76% |
| SPXW240705C05570000 | 2024-06-10 2:42PM EDT | 5,570.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 313 | 0 | 9.70% |
| SPXW240705C05575000 | 2024-06-10 12:09PM EDT | 5,575.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 11 | 0 | 9.71% |
| SPXW240705C05580000 | 2024-06-07 12:30PM EDT | 5,580.00 | 5.25 | 3.10 | 3.40 | 0.00 | - | 19 | 0 | 9.70% |
| SPXW240705C05590000 | 2024-06-10 10:02AM EDT | 5,590.00 | 2.52 | 2.70 | 2.85 | 0.00 | - | 2 | 0 | 9.68% |
| SPXW240705C05600000 | 2024-06-10 3:51PM EDT | 5,600.00 | 2.55 | 2.20 | 2.40 | 0.00 | - | 23 | 0 | 9.68% |
| SPXW240705C05610000 | 2024-06-10 9:56AM EDT | 5,610.00 | 1.74 | 1.85 | 2.05 | 0.00 | - | 6 | 0 | 9.71% |
| SPXW240705C05620000 | 2024-06-10 10:53AM EDT | 5,620.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 5 | 0 | 9.74% |
| SPXW240705C05625000 | 2024-06-10 3:58PM EDT | 5,625.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 269 | 0 | 9.74% |
| SPXW240705C05630000 | 2024-06-10 12:57PM EDT | 5,630.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 30 | 0 | 9.78% |
| SPXW240705C05640000 | 2024-06-10 9:58AM EDT | 5,640.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 16 | 0 | 9.84% |
| SPXW240705C05650000 | 2024-06-10 4:00PM EDT | 5,650.00 | 1.13 | 1.00 | 1.10 | 0.00 | - | 2 | 0 | 9.87% |
| SPXW240705C05660000 | 2024-06-10 11:55AM EDT | 5,660.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 3 | 0 | 10.00% |
| SPXW240705C05675000 | 2024-06-10 3:48PM EDT | 5,675.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 7 | 0 | 10.17% |
| SPXW240705C05700000 | 2024-06-10 11:55AM EDT | 5,700.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 6 | 0 | 10.44% |
| SPXW240705C05725000 | 2024-06-10 9:44AM EDT | 5,725.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 76 | 10.85% |
| SPXW240705C05750000 | 2024-06-07 4:10PM EDT | 5,750.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 530 | 11.18% |
| SPXW240705C05800000 | 2024-06-06 1:54PM EDT | 5,800.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 17 | 0 | 12.02% |
| SPXW240705C05900000 | 2024-06-07 3:56PM EDT | 5,900.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1,434 | 0 | 14.06% |
| SPXW240705C06000000 | 2024-06-10 4:00PM EDT | 6,000.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 15.59% |
| SPXW240705C06200000 | 2024-05-23 2:33PM EDT | 6,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 19.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 118.36% |
| SPXW240705P02000000 | 2024-05-09 11:04AM EDT | 2,000.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 107.03% |
| SPXW240705P02200000 | 2024-06-07 10:12AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 97.27% |
| SPXW240705P02400000 | 2024-05-09 11:04AM EDT | 2,400.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 87.89% |
| SPXW240705P02600000 | 2024-06-10 3:41PM EDT | 2,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 79.49% |
| SPXW240705P02800000 | 2024-06-10 3:51PM EDT | 2,800.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 73.83% |
| SPXW240705P03000000 | 2024-06-05 9:30AM EDT | 3,000.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 55 | 0 | 66.41% |
| SPXW240705P03200000 | 2024-06-07 9:30AM EDT | 3,200.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 155 | 60.64% |
| SPXW240705P03400000 | 2024-06-10 3:38PM EDT | 3,400.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 55.66% |
| SPXW240705P03500000 | 2024-06-05 9:30AM EDT | 3,500.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 14 | 0 | 52.98% |
| SPXW240705P03600000 | 2024-06-10 12:06PM EDT | 3,600.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 50.24% |
| SPXW240705P03700000 | 2024-06-06 1:25PM EDT | 3,700.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 0 | 48.73% |
| SPXW240705P03800000 | 2024-06-10 11:02AM EDT | 3,800.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 74 | 0 | 46.14% |
| SPXW240705P03850000 | 2024-06-10 9:41AM EDT | 3,850.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 73 | 0 | 44.53% |
| SPXW240705P03900000 | 2024-06-07 2:56PM EDT | 3,900.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 20 | 0 | 43.47% |
| SPXW240705P03950000 | 2024-06-10 11:29AM EDT | 3,950.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 21 | 0 | 42.36% |
| SPXW240705P04000000 | 2024-06-07 3:13PM EDT | 4,000.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 51 | 0 | 40.75% |
| SPXW240705P04050000 | 2024-06-07 3:13PM EDT | 4,050.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 47 | 0 | 39.59% |
| SPXW240705P04100000 | 2024-06-07 3:13PM EDT | 4,100.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 13 | 0 | 38.38% |
| SPXW240705P04150000 | 2024-06-07 3:18PM EDT | 4,150.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 13 | 0 | 37.13% |
| SPXW240705P04200000 | 2024-06-07 4:10PM EDT | 4,200.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 191 | 0 | 35.85% |
| SPXW240705P04250000 | 2024-06-07 2:59PM EDT | 4,250.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 24 | 0 | 34.56% |
| SPXW240705P04300000 | 2024-06-10 3:44PM EDT | 4,300.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 130 | 0 | 33.24% |
| SPXW240705P04350000 | 2024-06-07 3:00PM EDT | 4,350.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 222 | 450 | 32.12% |
| SPXW240705P04400000 | 2024-06-07 2:59PM EDT | 4,400.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 314 | 0 | 30.74% |
| SPXW240705P04450000 | 2024-06-07 3:00PM EDT | 4,450.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 88 | 0 | 29.54% |
| SPXW240705P04475000 | 2024-06-07 3:00PM EDT | 4,475.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 28.92% |
| SPXW240705P04500000 | 2024-06-10 4:07PM EDT | 4,500.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 4 | 0 | 28.13% |
| SPXW240705P04525000 | 2024-06-10 9:52AM EDT | 4,525.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 3 | 0 | 27.49% |
| SPXW240705P04550000 | 2024-06-10 3:40PM EDT | 4,550.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 8 | 0 | 26.85% |
| SPXW240705P04575000 | 2024-06-10 2:28PM EDT | 4,575.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 26.20% |
| SPXW240705P04600000 | 2024-06-07 2:54PM EDT | 4,600.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 194 | 0 | 25.67% |
| SPXW240705P04610000 | 2024-06-07 3:09PM EDT | 4,610.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 4 | 0 | 25.35% |
| SPXW240705P04620000 | 2024-06-07 2:58PM EDT | 4,620.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 25.15% |
| SPXW240705P04625000 | 2024-06-07 3:09PM EDT | 4,625.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 24.99% |
| SPXW240705P04630000 | 2024-06-07 3:09PM EDT | 4,630.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 24.83% |
| SPXW240705P04640000 | 2024-06-07 3:55PM EDT | 4,640.00 | 1.59 | 1.25 | 1.40 | 0.00 | - | 12 | 0 | 24.63% |
| SPXW240705P04650000 | 2024-06-10 4:00PM EDT | 4,650.00 | 1.33 | 1.30 | 1.45 | 0.00 | - | 5 | 0 | 24.42% |
| SPXW240705P04660000 | 2024-06-07 3:07PM EDT | 4,660.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 1 | 18 | 24.10% |
| SPXW240705P04670000 | 2024-06-07 2:59PM EDT | 4,670.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 1 | 11 | 23.89% |
| SPXW240705P04675000 | 2024-06-07 3:07PM EDT | 4,675.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 23.73% |
| SPXW240705P04680000 | 2024-06-07 3:08PM EDT | 4,680.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 2 | 0 | 23.67% |
| SPXW240705P04690000 | 2024-06-07 3:08PM EDT | 4,690.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 1 | 0 | 23.45% |
| SPXW240705P04700000 | 2024-06-10 10:43AM EDT | 4,700.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 23.13% |
| SPXW240705P04710000 | 2024-06-07 2:54PM EDT | 4,710.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 3 | 0 | 22.90% |
| SPXW240705P04720000 | 2024-06-07 3:11PM EDT | 4,720.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 110 | 0 | 22.67% |
| SPXW240705P04725000 | 2024-06-07 3:00PM EDT | 4,725.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 30 | 88 | 22.60% |
| SPXW240705P04730000 | 2024-06-07 3:07PM EDT | 4,730.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 1 | 0 | 22.44% |
| SPXW240705P04740000 | 2024-06-07 3:01PM EDT | 4,740.00 | 1.90 | 1.65 | 1.80 | 0.00 | - | 11 | 0 | 22.20% |
| SPXW240705P04750000 | 2024-06-10 2:00PM EDT | 4,750.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 11 | 0 | 21.96% |
| SPXW240705P04760000 | 2024-06-07 3:00PM EDT | 4,760.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 7 | 21 | 21.72% |
| SPXW240705P04770000 | 2024-06-07 3:55PM EDT | 4,770.00 | 2.14 | 1.80 | 1.95 | 0.00 | - | 11 | 0 | 21.47% |
| SPXW240705P04775000 | 2024-06-07 3:56PM EDT | 4,775.00 | 2.14 | 1.85 | 2.00 | 0.00 | - | 1,449 | 0 | 21.38% |
| SPXW240705P04780000 | 2024-06-07 3:01PM EDT | 4,780.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 1 | 0 | 21.22% |
| SPXW240705P04790000 | 2024-06-10 9:56AM EDT | 4,790.00 | 2.17 | 1.95 | 2.10 | 0.00 | - | 1 | 0 | 21.04% |
| SPXW240705P04800000 | 2024-06-10 2:41PM EDT | 4,800.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 6 | 0 | 20.78% |
| SPXW240705P04810000 | 2024-06-07 2:59PM EDT | 4,810.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 4 | 0 | 20.52% |
| SPXW240705P04820000 | 2024-06-10 3:14PM EDT | 4,820.00 | 1.92 | 2.10 | 2.30 | 0.00 | - | 5 | 0 | 20.33% |
| SPXW240705P04825000 | 2024-06-03 12:56PM EDT | 4,825.00 | 6.82 | 2.15 | 2.30 | 0.00 | - | 3 | 0 | 20.16% |
| SPXW240705P04830000 | 2024-06-07 3:09PM EDT | 4,830.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 2 | 0 | 20.06% |
| SPXW240705P04840000 | 2024-06-10 9:56AM EDT | 4,840.00 | 2.53 | 2.25 | 2.45 | 0.00 | - | 1 | 0 | 19.85% |
| SPXW240705P04850000 | 2024-06-10 3:14PM EDT | 4,850.00 | 2.12 | 2.35 | 2.50 | 0.00 | - | 21 | 0 | 19.57% |
| SPXW240705P04860000 | 2024-06-10 9:58AM EDT | 4,860.00 | 2.72 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 19.36% |
| SPXW240705P04870000 | 2024-06-07 3:01PM EDT | 4,870.00 | 2.75 | 2.50 | 2.65 | 0.00 | - | 4 | 0 | 19.07% |
| SPXW240705P04875000 | 2024-06-10 1:38PM EDT | 4,875.00 | 2.57 | 2.55 | 2.70 | 0.00 | - | 101 | 0 | 18.96% |
| SPXW240705P04880000 | 2024-06-10 12:09PM EDT | 4,880.00 | 2.60 | 2.60 | 2.75 | 0.00 | - | 1 | 100 | 18.85% |
| SPXW240705P04890000 | 2024-06-10 2:19PM EDT | 4,890.00 | 2.70 | 2.70 | 2.90 | 0.00 | - | 11 | 0 | 18.67% |
| SPXW240705P04900000 | 2024-06-10 2:56PM EDT | 4,900.00 | 2.65 | 2.80 | 3.00 | 0.00 | - | 183 | 0 | 18.43% |
| SPXW240705P04910000 | 2024-06-10 3:26PM EDT | 4,910.00 | 2.66 | 2.95 | 3.10 | 0.00 | - | 3 | 0 | 18.18% |
| SPXW240705P04920000 | 2024-06-10 9:30AM EDT | 4,920.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 13 | 0 | 17.93% |
| SPXW240705P04925000 | 2024-06-10 1:38PM EDT | 4,925.00 | 3.17 | 3.10 | 3.30 | 0.00 | - | 101 | 0 | 17.85% |
| SPXW240705P04930000 | 2024-06-07 12:39PM EDT | 4,930.00 | 3.42 | 3.20 | 3.40 | 0.00 | - | 16 | 0 | 17.77% |
| SPXW240705P04935000 | 2024-06-10 4:04PM EDT | 4,935.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 2 | 0 | 17.59% |
| SPXW240705P04940000 | 2024-06-10 3:47PM EDT | 4,940.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 17.51% |
| SPXW240705P04945000 | 2024-06-10 3:21PM EDT | 4,945.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 2 | 0 | 17.42% |
| SPXW240705P04950000 | 2024-06-10 3:14PM EDT | 4,950.00 | 3.08 | 3.50 | 3.70 | 0.00 | - | 175 | 0 | 17.33% |
| SPXW240705P04960000 | 2024-06-10 11:24AM EDT | 4,960.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 17.05% |
| SPXW240705P04965000 | 2024-06-07 3:48PM EDT | 4,965.00 | 4.12 | 3.70 | 3.90 | 0.00 | - | 4,257 | 0 | 16.95% |
| SPXW240705P04970000 | 2024-06-10 2:19PM EDT | 4,970.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 22 | 0 | 16.85% |
| SPXW240705P04975000 | 2024-06-10 10:01AM EDT | 4,975.00 | 4.44 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 16.75% |
| SPXW240705P04980000 | 2024-06-07 3:04PM EDT | 4,980.00 | 4.11 | 4.00 | 4.20 | 0.00 | - | 125 | 0 | 16.65% |
| SPXW240705P04985000 | 2024-06-07 3:55PM EDT | 4,985.00 | 4.59 | 4.10 | 4.30 | 0.00 | - | 6 | 0 | 16.54% |
| SPXW240705P04990000 | 2024-06-10 2:20PM EDT | 4,990.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 68 | 0 | 16.43% |
| SPXW240705P04995000 | 2024-06-10 2:00PM EDT | 4,995.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 16.31% |
| SPXW240705P05000000 | 2024-06-10 4:00PM EDT | 5,000.00 | 3.95 | 4.40 | 4.60 | 0.00 | - | 84 | 6,739 | 16.20% |
| SPXW240705P05005000 | 2024-06-10 3:30PM EDT | 5,005.00 | 4.00 | 4.50 | 4.70 | 0.00 | - | 7 | 0 | 16.08% |
| SPXW240705P05010000 | 2024-06-10 3:48PM EDT | 5,010.00 | 4.30 | 4.60 | 4.80 | 0.00 | - | 20 | 0 | 15.96% |
| SPXW240705P05015000 | 2024-06-10 2:15PM EDT | 5,015.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 8 | 0 | 15.91% |
| SPXW240705P05020000 | 2024-06-10 2:24PM EDT | 5,020.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 4 | 0 | 15.79% |
| SPXW240705P05025000 | 2024-06-10 2:12PM EDT | 5,025.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 23 | 0 | 15.72% |
| SPXW240705P05030000 | 2024-06-10 11:12AM EDT | 5,030.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 2 | 111 | 15.60% |
| SPXW240705P05035000 | 2024-06-06 2:10PM EDT | 5,035.00 | 8.00 | 5.30 | 5.60 | 0.00 | - | 15 | 0 | 15.53% |
| SPXW240705P05040000 | 2024-06-10 3:54PM EDT | 5,040.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 4 | 0 | 15.39% |
| SPXW240705P05045000 | 2024-06-10 3:45PM EDT | 5,045.00 | 5.24 | 5.60 | 5.90 | 0.00 | - | 45 | 84 | 15.31% |
| SPXW240705P05050000 | 2024-06-10 3:54PM EDT | 5,050.00 | 5.30 | 5.80 | 6.10 | 0.00 | - | 13 | 0 | 15.23% |
| SPXW240705P05055000 | 2024-06-10 1:11PM EDT | 5,055.00 | 5.99 | 6.00 | 6.20 | 0.00 | - | 2 | 0 | 15.09% |
| SPXW240705P05060000 | 2024-06-10 4:02PM EDT | 5,060.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 19 | 0 | 15.00% |
| SPXW240705P05065000 | 2024-06-10 11:50AM EDT | 5,065.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 1 | 0 | 14.91% |
| SPXW240705P05070000 | 2024-06-10 2:24PM EDT | 5,070.00 | 6.35 | 6.50 | 6.80 | 0.00 | - | 25 | 0 | 14.81% |
| SPXW240705P05075000 | 2024-06-10 3:38PM EDT | 5,075.00 | 6.15 | 6.70 | 7.00 | 0.00 | - | 18 | 0 | 14.71% |
| SPXW240705P05080000 | 2024-06-10 11:31AM EDT | 5,080.00 | 6.97 | 7.00 | 7.20 | 0.00 | - | 52 | 311 | 14.61% |
| SPXW240705P05085000 | 2024-06-10 3:48PM EDT | 5,085.00 | 6.58 | 7.20 | 7.50 | 0.00 | - | 7 | 0 | 14.55% |
| SPXW240705P05090000 | 2024-06-10 4:05PM EDT | 5,090.00 | 6.65 | 7.40 | 7.70 | 0.00 | - | 75 | 0 | 14.44% |
| SPXW240705P05095000 | 2024-06-10 11:33AM EDT | 5,095.00 | 7.72 | 7.70 | 8.00 | 0.00 | - | 1 | 0 | 14.37% |
| SPXW240705P05100000 | 2024-06-10 3:58PM EDT | 5,100.00 | 7.10 | 7.90 | 8.10 | 0.00 | - | 65 | 0 | 14.21% |
| SPXW240705P05105000 | 2024-06-10 3:14PM EDT | 5,105.00 | 7.00 | 8.20 | 8.50 | 0.00 | - | 20 | 0 | 14.17% |
| SPXW240705P05110000 | 2024-06-10 10:49AM EDT | 5,110.00 | 9.10 | 8.50 | 8.80 | 0.00 | - | 10 | 96 | 14.09% |
| SPXW240705P05115000 | 2024-06-10 11:33AM EDT | 5,115.00 | 8.77 | 8.80 | 9.10 | 0.00 | - | 244 | 0 | 14.00% |
| SPXW240705P05120000 | 2024-06-10 3:38PM EDT | 5,120.00 | 8.20 | 9.10 | 9.40 | 0.00 | - | 3 | 0 | 13.91% |
| SPXW240705P05125000 | 2024-06-10 2:24PM EDT | 5,125.00 | 8.90 | 9.40 | 9.70 | 0.00 | - | 2 | 0 | 13.81% |
| SPXW240705P05130000 | 2024-06-10 11:25AM EDT | 5,130.00 | 10.05 | 9.70 | 10.10 | 0.00 | - | 2 | 0 | 13.75% |
| SPXW240705P05135000 | 2024-06-10 3:14PM EDT | 5,135.00 | 8.55 | 10.10 | 10.40 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW240705P05140000 | 2024-06-10 2:12PM EDT | 5,140.00 | 9.80 | 10.50 | 10.80 | 0.00 | - | 3 | 0 | 13.57% |
| SPXW240705P05145000 | 2024-06-10 3:14PM EDT | 5,145.00 | 9.20 | 10.80 | 11.20 | 0.00 | - | 13 | 0 | 13.49% |
| SPXW240705P05150000 | 2024-06-10 4:01PM EDT | 5,150.00 | 10.15 | 11.20 | 11.60 | 0.00 | - | 19 | 0 | 13.41% |
| SPXW240705P05155000 | 2024-06-10 10:02AM EDT | 5,155.00 | 13.62 | 11.60 | 12.00 | 0.00 | - | 11 | 0 | 13.32% |
| SPXW240705P05160000 | 2024-06-10 12:56PM EDT | 5,160.00 | 11.68 | 12.10 | 12.40 | 0.00 | - | 3 | 0 | 13.22% |
| SPXW240705P05165000 | 2024-06-10 2:59PM EDT | 5,165.00 | 11.40 | 12.50 | 12.90 | 0.00 | - | 1 | 0 | 13.15% |
| SPXW240705P05170000 | 2024-06-10 3:34PM EDT | 5,170.00 | 11.70 | 13.00 | 13.30 | 0.00 | - | 21 | 0 | 13.05% |
| SPXW240705P05175000 | 2024-06-10 3:59PM EDT | 5,175.00 | 11.94 | 13.50 | 13.90 | 0.00 | - | 13 | 0 | 13.00% |
| SPXW240705P05180000 | 2024-06-07 3:24PM EDT | 5,180.00 | 14.65 | 14.00 | 14.40 | 0.00 | - | 3 | 0 | 12.91% |
| SPXW240705P05185000 | 2024-06-10 2:50PM EDT | 5,185.00 | 13.16 | 14.60 | 15.00 | 0.00 | - | 13 | 0 | 12.85% |
| SPXW240705P05190000 | 2024-06-10 10:00AM EDT | 5,190.00 | 17.80 | 15.20 | 15.60 | 0.00 | - | 103 | 0 | 12.78% |
| SPXW240705P05195000 | 2024-06-10 2:50PM EDT | 5,195.00 | 14.16 | 15.80 | 16.20 | 0.00 | - | 16 | 0 | 12.70% |
| SPXW240705P05200000 | 2024-06-10 3:59PM EDT | 5,200.00 | 14.44 | 16.40 | 16.80 | 0.00 | - | 84 | 0 | 12.62% |
| SPXW240705P05205000 | 2024-06-10 3:37PM EDT | 5,205.00 | 15.36 | 17.00 | 17.50 | 0.00 | - | 32 | 0 | 12.55% |
| SPXW240705P05210000 | 2024-06-10 10:27AM EDT | 5,210.00 | 19.66 | 17.70 | 18.10 | 0.00 | - | 1 | 0 | 12.46% |
| SPXW240705P05215000 | 2024-06-07 2:35PM EDT | 5,215.00 | 18.75 | 18.40 | 18.80 | 0.00 | - | 125 | 192 | 12.38% |
| SPXW240705P05220000 | 2024-06-10 3:49PM EDT | 5,220.00 | 17.64 | 19.20 | 19.60 | 0.00 | - | 104 | 0 | 12.32% |
| SPXW240705P05225000 | 2024-06-10 3:28PM EDT | 5,225.00 | 17.66 | 20.00 | 20.30 | 0.00 | - | 19 | 0 | 12.23% |
| SPXW240705P05230000 | 2024-06-10 10:06AM EDT | 5,230.00 | 23.10 | 20.80 | 21.20 | 0.00 | - | 21 | 0 | 12.18% |
| SPXW240705P05235000 | 2024-06-10 3:40PM EDT | 5,235.00 | 19.25 | 21.60 | 22.00 | 0.00 | - | 19 | 0 | 12.10% |
| SPXW240705P05240000 | 2024-06-10 3:33PM EDT | 5,240.00 | 20.24 | 22.50 | 22.90 | 0.00 | - | 7 | 0 | 12.03% |
| SPXW240705P05245000 | 2024-06-10 10:09AM EDT | 5,245.00 | 25.82 | 23.40 | 23.80 | 0.00 | - | 1 | 0 | 11.96% |
| SPXW240705P05250000 | 2024-06-10 3:58PM EDT | 5,250.00 | 21.60 | 24.30 | 24.70 | 0.00 | - | 31 | 0 | 11.88% |
| SPXW240705P05255000 | 2024-06-10 3:28PM EDT | 5,255.00 | 22.37 | 25.30 | 25.70 | 0.00 | - | 4 | 0 | 11.81% |
| SPXW240705P05260000 | 2024-06-10 3:49PM EDT | 5,260.00 | 24.26 | 26.20 | 26.60 | 0.00 | - | 34 | 0 | 11.71% |
| SPXW240705P05265000 | 2024-06-10 3:37PM EDT | 5,265.00 | 24.74 | 27.30 | 27.70 | 0.00 | - | 15 | 0 | 11.65% |
| SPXW240705P05270000 | 2024-06-07 10:43AM EDT | 5,270.00 | 27.50 | 28.40 | 28.90 | 0.00 | - | 11 | 0 | 11.60% |
| SPXW240705P05275000 | 2024-06-10 12:43PM EDT | 5,275.00 | 28.15 | 29.50 | 30.00 | 0.00 | - | 7 | 0 | 11.52% |
| SPXW240705P05280000 | 2024-06-10 9:56AM EDT | 5,280.00 | 35.56 | 30.70 | 31.20 | 0.00 | - | 3 | 0 | 11.45% |
| SPXW240705P05285000 | 2024-06-10 3:59PM EDT | 5,285.00 | 27.20 | 31.90 | 32.40 | 0.00 | - | 46 | 0 | 11.37% |
| SPXW240705P05290000 | 2024-06-10 3:58PM EDT | 5,290.00 | 29.40 | 33.20 | 33.60 | 0.00 | - | 217 | 0 | 11.29% |
| SPXW240705P05295000 | 2024-06-10 10:57AM EDT | 5,295.00 | 36.30 | 34.50 | 34.90 | 0.00 | - | 100 | 223 | 11.21% |
| SPXW240705P05300000 | 2024-06-10 3:59PM EDT | 5,300.00 | 32.08 | 35.80 | 36.30 | 0.00 | - | 164 | 0 | 11.15% |
| SPXW240705P05305000 | 2024-06-11 6:09AM EDT | 5,305.00 | 38.70 | 37.10 | 37.60 | +3.18 | +8.95% | 10 | 0 | 11.05% |
| SPXW240705P05310000 | 2024-06-11 6:09AM EDT | 5,310.00 | 40.20 | 38.60 | 39.10 | +5.35 | +15.35% | 10 | 0 | 10.98% |
| SPXW240705P05315000 | 2024-06-10 12:04PM EDT | 5,315.00 | 38.60 | 40.10 | 40.60 | 0.00 | - | 14 | 0 | 10.91% |
| SPXW240705P05320000 | 2024-06-10 3:59PM EDT | 5,320.00 | 37.52 | 41.60 | 42.10 | 0.00 | - | 43 | 0 | 10.82% |
| SPXW240705P05325000 | 2024-06-10 3:59PM EDT | 5,325.00 | 39.02 | 43.30 | 43.80 | 0.00 | - | 42 | 0 | 10.76% |
| SPXW240705P05330000 | 2024-06-10 12:52PM EDT | 5,330.00 | 42.70 | 44.90 | 45.50 | 0.00 | - | 4 | 0 | 10.69% |
| SPXW240705P05335000 | 2024-06-10 12:52PM EDT | 5,335.00 | 44.36 | 46.70 | 47.20 | 0.00 | - | 19 | 0 | 10.61% |
| SPXW240705P05340000 | 2024-06-11 6:10AM EDT | 5,340.00 | 50.60 | 48.40 | 49.00 | +6.85 | +15.66% | 150 | 0 | 10.53% |
| SPXW240705P05345000 | 2024-06-10 3:21PM EDT | 5,345.00 | 44.05 | 50.20 | 50.80 | 0.00 | - | 44 | 0 | 10.44% |
| SPXW240705P05350000 | 2024-06-10 3:59PM EDT | 5,350.00 | 46.88 | 52.20 | 52.70 | 0.00 | - | 25 | 772 | 10.36% |
| SPXW240705P05355000 | 2024-06-10 4:07PM EDT | 5,355.00 | 49.40 | 54.20 | 54.70 | 0.00 | - | 5 | 0 | 10.29% |
| SPXW240705P05360000 | 2024-06-10 3:24PM EDT | 5,360.00 | 50.60 | 56.10 | 56.70 | 0.00 | - | 10 | 0 | 10.20% |
| SPXW240705P05365000 | 2024-06-10 5:32AM EDT | 5,365.00 | 67.90 | 58.20 | 58.70 | 0.00 | - | 5 | 0 | 10.11% |
| SPXW240705P05370000 | 2024-06-10 3:57PM EDT | 5,370.00 | 55.60 | 60.40 | 61.00 | 0.00 | - | 30 | 0 | 10.05% |
| SPXW240705P05375000 | 2024-06-10 10:06AM EDT | 5,375.00 | 67.30 | 62.80 | 63.30 | 0.00 | - | 9 | 0 | 9.98% |
| SPXW240705P05380000 | 2024-06-10 1:47PM EDT | 5,380.00 | 61.20 | 65.00 | 65.60 | 0.00 | - | 28 | 0 | 9.90% |
| SPXW240705P05385000 | 2024-06-10 11:22AM EDT | 5,385.00 | 68.30 | 67.40 | 68.00 | 0.00 | - | 18 | 0 | 9.82% |
| SPXW240705P05390000 | 2024-06-10 3:10PM EDT | 5,390.00 | 64.23 | 70.10 | 70.70 | 0.00 | - | 76 | 0 | 9.78% |
| SPXW240705P05395000 | 2024-06-10 7:29AM EDT | 5,395.00 | 77.40 | 72.40 | 73.00 | 0.00 | - | 8 | 0 | 9.65% |
| SPXW240705P05400000 | 2024-06-10 3:41PM EDT | 5,400.00 | 69.10 | 75.10 | 75.70 | 0.00 | - | 5 | 0 | 9.59% |
| SPXW240705P05405000 | 2024-06-10 12:11PM EDT | 5,405.00 | 74.70 | 77.80 | 78.40 | 0.00 | - | 8 | 0 | 9.51% |
| SPXW240705P05410000 | 2024-06-10 10:06AM EDT | 5,410.00 | 85.80 | 80.50 | 81.10 | 0.00 | - | 5 | 0 | 9.41% |
| SPXW240705P05415000 | 2024-06-10 12:18PM EDT | 5,415.00 | 78.80 | 83.40 | 84.00 | 0.00 | - | 7 | 0 | 9.34% |
| SPXW240705P05420000 | 2024-06-10 3:58PM EDT | 5,420.00 | 78.73 | 86.40 | 86.90 | 0.00 | - | 1 | 0 | 9.25% |
| SPXW240705P05425000 | 2024-06-07 12:54PM EDT | 5,425.00 | 80.90 | 89.30 | 89.90 | 0.00 | - | 10 | 0 | 9.16% |
| SPXW240705P05430000 | 2024-06-07 1:52PM EDT | 5,430.00 | 81.20 | 92.60 | 93.10 | 0.00 | - | 116 | 0 | 9.10% |
| SPXW240705P05435000 | 2024-06-06 4:10PM EDT | 5,435.00 | 96.70 | 95.60 | 96.20 | 0.00 | - | - | 0 | 9.00% |
| SPXW240705P05440000 | 2024-06-10 1:04PM EDT | 5,440.00 | 96.08 | 98.80 | 99.30 | 0.00 | - | 2 | 0 | 8.88% |
| SPXW240705P05445000 | 2024-06-06 1:27PM EDT | 5,445.00 | 104.30 | 100.90 | 104.10 | 0.00 | - | - | 0 | 9.12% |
| SPXW240705P05450000 | 2024-06-07 10:48AM EDT | 5,450.00 | 94.10 | 104.00 | 107.80 | 0.00 | - | 5 | 0 | 9.10% |
| SPXW240705P05460000 | 2024-06-07 1:25PM EDT | 5,460.00 | 96.36 | 110.50 | 115.00 | 0.00 | - | 10 | 0 | 8.98% |
| SPXW240705P05470000 | 2024-06-06 12:17PM EDT | 5,470.00 | 125.71 | 117.70 | 122.20 | 0.00 | - | 1 | 0 | 8.78% |
| SPXW240705P05475000 | 2024-06-07 9:36AM EDT | 5,475.00 | 135.78 | 121.40 | 125.90 | 0.00 | - | 1 | 0 | 8.68% |
| SPXW240705P05490000 | 2024-05-30 3:57PM EDT | 5,490.00 | 231.97 | 132.90 | 137.40 | 0.00 | - | 1 | 0 | 8.33% |
| SPXW240705P05500000 | 2024-06-06 12:17PM EDT | 5,500.00 | 148.45 | 140.90 | 145.50 | 0.00 | - | 1 | 0 | 8.10% |
| SPXW240705P05520000 | 2024-06-07 2:43PM EDT | 5,520.00 | 153.24 | 157.40 | 162.00 | 0.00 | - | 10 | 0 | 7.30% |
| SPXW240705P05525000 | 2024-06-07 2:43PM EDT | 5,525.00 | 157.54 | 161.70 | 166.30 | 0.00 | - | 10 | 0 | 7.04% |
| SPXW240705P05530000 | 2024-05-20 3:06PM EDT | 5,530.00 | 199.06 | 166.00 | 170.60 | 0.00 | - | - | 0 | 6.67% |
| SPXW240705P05540000 | 2024-05-30 3:51PM EDT | 5,540.00 | 286.80 | 174.90 | 179.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240705P05550000 | 2024-05-30 3:51PM EDT | 5,550.00 | 296.39 | 183.70 | 188.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 5,590.00 | 254.99 | 219.30 | 226.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240705P05610000 | 2024-05-28 11:41AM EDT | 5,610.00 | 274.27 | 238.20 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240705P05700000 | 2024-06-06 9:48AM EDT | 5,700.00 | 317.71 | 326.80 | 334.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.