S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708C04500000 | 2024-06-21 12:55PM EDT | 4,500.00 | 978.82 | 983.60 | 995.00 | 0.00 | - | 1 | 13 | 57.85% |
| SPXW240708C04600000 | 2024-06-14 10:08AM EDT | 4,600.00 | 827.41 | 883.80 | 890.80 | 0.00 | - | 1 | 1 | 54.51% |
| SPXW240708C04650000 | 2024-06-21 12:57PM EDT | 4,650.00 | 829.10 | 836.60 | 843.20 | 0.00 | - | 1 | 1 | 50.50% |
| SPXW240708C05000000 | 2024-06-14 3:48PM EDT | 5,000.00 | 441.82 | 484.80 | 491.30 | 0.00 | - | - | 2 | 32.70% |
| SPXW240708C05050000 | 2024-06-26 2:07PM EDT | 5,050.00 | 427.35 | 434.90 | 446.30 | 0.00 | - | 1 | 1 | 33.55% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 5,060.00 | 308.24 | 428.50 | 433.80 | 0.00 | - | - | 4 | 31.23% |
| SPXW240708C05080000 | 2024-06-05 1:08PM EDT | 5,080.00 | 289.61 | 405.00 | 411.50 | 0.00 | - | - | 4 | 28.34% |
| SPXW240708C05100000 | 2024-06-12 11:56AM EDT | 5,100.00 | 357.07 | 385.10 | 390.60 | 0.00 | - | 10 | 40 | 26.49% |
| SPXW240708C05110000 | 2024-06-10 3:14PM EDT | 5,110.00 | 278.43 | 375.20 | 380.70 | 0.00 | - | - | 10 | 26.01% |
| SPXW240708C05125000 | 2024-06-18 3:23PM EDT | 5,125.00 | 376.87 | 360.20 | 366.70 | 0.00 | - | 1 | 18 | 25.92% |
| SPXW240708C05130000 | 2024-06-17 3:15PM EDT | 5,130.00 | 372.38 | 355.30 | 362.20 | 0.00 | - | 10 | 8 | 25.99% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 5,150.00 | 234.29 | 339.30 | 345.40 | 0.00 | - | 1 | 1 | 26.86% |
| SPXW240708C05160000 | 2024-06-06 1:48PM EDT | 5,160.00 | 225.31 | 325.40 | 331.90 | 0.00 | - | 1 | 8 | 24.03% |
| SPXW240708C05170000 | 2024-05-31 3:48PM EDT | 5,170.00 | 145.40 | 318.90 | 324.50 | 0.00 | - | 4 | 4 | 25.10% |
| SPXW240708C05200000 | 2024-06-17 11:04AM EDT | 5,200.00 | 258.57 | 289.10 | 294.70 | 0.00 | - | 1 | 0 | 23.37% |
| SPXW240708C05210000 | 2024-06-20 11:56AM EDT | 5,210.00 | 298.05 | 275.70 | 287.00 | 0.00 | - | 1 | 10 | 23.98% |
| SPXW240708C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 181.30 | 265.80 | 272.30 | 0.00 | - | 38 | 34 | 20.74% |
| SPXW240708C05225000 | 2024-06-03 10:54AM EDT | 5,225.00 | 115.50 | 260.90 | 267.80 | 0.00 | - | 7 | 53 | 20.74% |
| SPXW240708C05230000 | 2024-06-14 2:57PM EDT | 5,230.00 | 220.15 | 255.90 | 262.40 | 0.00 | - | 1 | 13 | 20.20% |
| SPXW240708C05240000 | 2024-06-21 10:38AM EDT | 5,240.00 | 238.18 | 246.10 | 257.30 | 0.00 | - | 4 | 10 | 22.19% |
| SPXW240708C05250000 | 2024-06-21 10:38AM EDT | 5,250.00 | 228.81 | 238.30 | 245.10 | 0.00 | - | 4 | 29 | 20.45% |
| SPXW240708C05260000 | 2024-06-03 2:21PM EDT | 5,260.00 | 87.30 | 226.30 | 237.50 | 0.00 | - | - | 20 | 20.97% |
| SPXW240708C05270000 | 2024-06-10 4:05PM EDT | 5,270.00 | 135.80 | 216.50 | 222.00 | 0.00 | - | 1 | 72 | 17.54% |
| SPXW240708C05275000 | 2024-06-24 10:06AM EDT | 5,275.00 | 222.75 | 214.50 | 221.60 | 0.00 | - | 200 | 231 | 19.56% |
| SPXW240708C05280000 | 2024-06-06 12:38PM EDT | 5,280.00 | 122.67 | 207.00 | 214.00 | 0.00 | - | 28 | 136 | 17.98% |
| SPXW240708C05285000 | 2024-06-11 1:59PM EDT | 5,285.00 | 122.80 | 204.70 | 211.80 | 0.00 | - | - | 2 | 18.99% |
| SPXW240708C05290000 | 2024-06-12 11:02AM EDT | 5,290.00 | 180.08 | 196.90 | 203.40 | 0.00 | - | 6 | 56 | 17.04% |
| SPXW240708C05295000 | 2024-06-21 2:40PM EDT | 5,295.00 | 191.88 | 194.90 | 202.00 | +4.30 | +2.29% | 1 | 7 | 18.41% |
| SPXW240708C05300000 | 2024-06-27 9:45AM EDT | 5,300.00 | 198.26 | 187.20 | 192.70 | +31.97 | +19.23% | 1 | 237 | 16.05% |
| SPXW240708C05310000 | 2024-06-25 3:19PM EDT | 5,310.00 | 172.66 | 177.60 | 183.90 | 0.00 | - | 1 | 42 | 16.00% |
| SPXW240708C05315000 | 2024-06-25 9:41AM EDT | 5,315.00 | 159.84 | 175.50 | 182.60 | 0.00 | - | 500 | 500 | 17.31% |
| SPXW240708C05320000 | 2024-06-26 2:28PM EDT | 5,320.00 | 161.68 | 171.30 | 176.80 | 0.00 | - | 30 | 52 | 16.63% |
| SPXW240708C05325000 | 2024-06-13 11:02AM EDT | 5,325.00 | 125.61 | 163.20 | 168.60 | 0.00 | - | 1 | 35 | 14.88% |
| SPXW240708C05330000 | 2024-06-26 2:28PM EDT | 5,330.00 | 152.63 | 160.20 | 166.50 | 0.00 | - | 30 | 58 | 15.82% |
| SPXW240708C05335000 | 2024-06-17 12:26PM EDT | 5,335.00 | 147.29 | 157.30 | 162.20 | 0.00 | - | - | 2 | 15.76% |
| SPXW240708C05340000 | 2024-06-25 9:59AM EDT | 5,340.00 | 133.16 | 151.60 | 158.70 | 0.00 | - | 1 | 14 | 16.00% |
| SPXW240708C05345000 | 2024-06-18 1:56PM EDT | 5,345.00 | 168.27 | 146.90 | 153.70 | 0.00 | - | 2 | 15 | 15.64% |
| SPXW240708C05350000 | 2024-06-26 1:33PM EDT | 5,350.00 | 131.94 | 141.80 | 148.30 | 0.00 | - | 1 | 294 | 15.13% |
| SPXW240708C05360000 | 2024-06-26 11:45AM EDT | 5,360.00 | 122.13 | 132.00 | 138.10 | 0.00 | - | 200 | 211 | 14.33% |
| SPXW240708C05365000 | 2024-06-25 9:41AM EDT | 5,365.00 | 115.32 | 126.20 | 131.60 | 0.00 | - | 8 | 9 | 13.40% |
| SPXW240708C05370000 | 2024-06-17 2:29PM EDT | 5,370.00 | 144.99 | 121.60 | 127.10 | 0.00 | - | 5 | 40 | 13.23% |
| SPXW240708C05375000 | 2024-06-20 11:31AM EDT | 5,375.00 | 144.50 | 119.50 | 124.50 | 0.00 | - | 4 | 28 | 13.72% |
| SPXW240708C05380000 | 2024-06-27 9:41AM EDT | 5,380.00 | 121.37 | 115.60 | 120.10 | +9.05 | +8.06% | 2 | 41 | 13.55% |
| SPXW240708C05385000 | 2024-06-27 9:41AM EDT | 5,385.00 | 116.85 | 111.40 | 116.20 | +16.39 | +16.31% | 1 | 201 | 13.54% |
| SPXW240708C05390000 | 2024-06-26 3:56PM EDT | 5,390.00 | 109.55 | 104.40 | 109.80 | 0.00 | - | 2 | 84 | 12.68% |
| SPXW240708C05395000 | 2024-06-18 12:01PM EDT | 5,395.00 | 120.40 | 101.40 | 105.50 | 0.00 | - | 1 | 0 | 12.52% |
| SPXW240708C05400000 | 2024-06-26 3:56PM EDT | 5,400.00 | 100.90 | 98.00 | 103.30 | 0.00 | - | 10 | 1,172 | 13.02% |
| SPXW240708C05405000 | 2024-06-26 3:06PM EDT | 5,405.00 | 83.49 | 93.20 | 98.50 | 0.00 | - | 7 | 0 | 12.66% |
| SPXW240708C05410000 | 2024-06-26 3:24AM EDT | 5,410.00 | 94.00 | 89.40 | 94.30 | 0.00 | - | 20 | 667 | 12.49% |
| SPXW240708C05415000 | 2024-06-25 10:44AM EDT | 5,415.00 | 76.90 | 84.00 | 88.70 | 0.00 | - | 2 | 0 | 11.88% |
| SPXW240708C05420000 | 2024-06-21 9:45AM EDT | 5,420.00 | 79.90 | 80.50 | 84.70 | 0.00 | - | 15 | 0 | 11.75% |
| SPXW240708C05425000 | 2024-06-26 10:56AM EDT | 5,425.00 | 70.18 | 77.90 | 82.50 | 0.00 | - | 6 | 559 | 12.11% |
| SPXW240708C05430000 | 2024-06-26 2:19PM EDT | 5,430.00 | 67.82 | 72.60 | 78.20 | 0.00 | - | 12 | 164 | 11.86% |
| SPXW240708C05435000 | 2024-06-26 1:50PM EDT | 5,435.00 | 62.05 | 69.10 | 75.00 | 0.00 | - | 8 | 908 | 11.89% |
| SPXW240708C05440000 | 2024-06-27 9:59AM EDT | 5,440.00 | 67.51 | 64.90 | 71.10 | +7.96 | +13.37% | 2 | 61 | 11.71% |
| SPXW240708C05445000 | 2024-06-26 3:55PM EDT | 5,445.00 | 63.98 | 60.60 | 65.50 | 0.00 | - | 8 | 65 | 11.06% |
| SPXW240708C05450000 | 2024-06-27 9:12AM EDT | 5,450.00 | 56.89 | 59.10 | 63.10 | +3.89 | +7.34% | 1 | 402 | 11.25% |
| SPXW240708C05455000 | 2024-06-26 3:46PM EDT | 5,455.00 | 49.60 | 57.70 | 58.10 | 0.00 | - | 4 | 37 | 10.73% |
| SPXW240708C05460000 | 2024-06-27 10:03AM EDT | 5,460.00 | 53.89 | 53.90 | 54.30 | +7.46 | +16.07% | 35 | 316 | 10.51% |
| SPXW240708C05465000 | 2024-06-27 9:39AM EDT | 5,465.00 | 54.69 | 50.10 | 50.50 | +6.79 | +14.18% | 4 | 159 | 10.28% |
| SPXW240708C05470000 | 2024-06-26 3:58PM EDT | 5,470.00 | 47.93 | 45.90 | 46.20 | 0.00 | - | 63 | 93 | 9.89% |
| SPXW240708C05475000 | 2024-06-27 9:52AM EDT | 5,475.00 | 40.75 | 42.20 | 42.60 | -4.65 | -10.24% | 20 | 345 | 9.66% |
| SPXW240708C05480000 | 2024-06-27 9:56AM EDT | 5,480.00 | 39.00 | 41.10 | 41.40 | 0.00 | - | 26 | 544 | 10.02% |
| SPXW240708C05485000 | 2024-06-27 9:55AM EDT | 5,485.00 | 36.40 | 38.50 | 38.80 | +3.50 | +10.64% | 2 | 52 | 9.99% |
| SPXW240708C05490000 | 2024-06-27 9:59AM EDT | 5,490.00 | 35.40 | 35.70 | 36.00 | +4.17 | +13.35% | 10 | 110 | 9.89% |
| SPXW240708C05495000 | 2024-06-27 9:55AM EDT | 5,495.00 | 31.20 | 33.40 | 33.70 | +3.10 | +11.03% | 8 | 349 | 9.89% |
| SPXW240708C05500000 | 2024-06-27 9:52AM EDT | 5,500.00 | 27.85 | 30.40 | 30.70 | -4.15 | -12.97% | 34 | 870 | 9.68% |
| SPXW240708C05505000 | 2024-06-26 2:58PM EDT | 5,505.00 | 25.62 | 28.00 | 28.30 | +1.82 | +7.65% | 3 | 242 | 9.60% |
| SPXW240708C05510000 | 2024-06-26 3:42PM EDT | 5,510.00 | 21.74 | 24.70 | 25.00 | 0.00 | - | 102 | 105 | 9.26% |
| SPXW240708C05515000 | 2024-06-26 3:27PM EDT | 5,515.00 | 19.48 | 23.90 | 24.10 | 0.00 | - | 4 | 11 | 9.52% |
| SPXW240708C05520000 | 2024-06-27 9:56AM EDT | 5,520.00 | 20.30 | 21.60 | 21.90 | +4.03 | +24.77% | 12 | 134 | 9.40% |
| SPXW240708C05525000 | 2024-06-27 9:59AM EDT | 5,525.00 | 19.69 | 19.90 | 20.10 | +0.60 | +3.14% | 2 | 161 | 9.37% |
| SPXW240708C05530000 | 2024-06-27 9:40AM EDT | 5,530.00 | 19.30 | 16.80 | 17.10 | +4.10 | +26.97% | 51 | 171 | 8.96% |
| SPXW240708C05535000 | 2024-06-26 3:13PM EDT | 5,535.00 | 12.37 | 16.30 | 16.50 | 0.00 | - | 4 | 85 | 9.21% |
| SPXW240708C05540000 | 2024-06-27 9:35AM EDT | 5,540.00 | 15.23 | 14.30 | 14.50 | +1.91 | +14.34% | 6 | 74 | 9.02% |
| SPXW240708C05545000 | 2024-06-26 1:20PM EDT | 5,545.00 | 10.90 | 13.00 | 13.30 | 0.00 | - | 2 | 58 | 9.04% |
| SPXW240708C05550000 | 2024-06-27 9:55AM EDT | 5,550.00 | 11.00 | 11.10 | 11.30 | +0.40 | +3.77% | 13 | 335 | 8.77% |
| SPXW240708C05555000 | 2024-06-27 9:40AM EDT | 5,555.00 | 11.63 | 10.50 | 10.70 | -0.27 | -2.27% | 1 | 205 | 8.93% |
| SPXW240708C05560000 | 2024-06-27 10:03AM EDT | 5,560.00 | 9.70 | 9.40 | 9.60 | +1.91 | +24.52% | 1,207 | 2,122 | 8.90% |
| SPXW240708C05565000 | 2024-06-27 9:36AM EDT | 5,565.00 | 8.95 | 7.90 | 8.10 | +1.15 | +14.74% | 5 | 41 | 8.67% |
| SPXW240708C05570000 | 2024-06-27 9:54AM EDT | 5,570.00 | 7.12 | 7.30 | 7.50 | +0.99 | +16.15% | 18 | 54 | 8.76% |
| SPXW240708C05575000 | 2024-06-26 3:55PM EDT | 5,575.00 | 6.57 | 6.30 | 6.50 | 0.00 | - | 43 | 375 | 8.66% |
| SPXW240708C05580000 | 2024-06-27 9:54AM EDT | 5,580.00 | 5.49 | 5.30 | 5.50 | -0.04 | -0.72% | 22 | 94 | 8.52% |
| SPXW240708C05590000 | 2024-06-27 9:50AM EDT | 5,590.00 | 4.15 | 4.20 | 4.40 | +0.10 | +2.47% | 12 | 0 | 8.55% |
| SPXW240708C05595000 | 2024-06-27 10:06AM EDT | 5,595.00 | 3.67 | 3.70 | 3.90 | +0.22 | +6.38% | 1 | 50 | 8.55% |
| SPXW240708C05600000 | 2024-06-27 9:48AM EDT | 5,600.00 | 3.60 | 3.20 | 3.40 | +0.24 | +7.14% | 14 | 3,167 | 8.52% |
| SPXW240708C05610000 | 2024-06-27 10:06AM EDT | 5,610.00 | 2.36 | 2.35 | 2.45 | +0.48 | +25.53% | 8 | 90 | 8.38% |
| SPXW240708C05620000 | 2024-06-27 9:53AM EDT | 5,620.00 | 1.55 | 1.65 | 1.75 | +0.09 | +6.16% | 3 | 28 | 8.27% |
| SPXW240708C05625000 | 2024-06-27 10:00AM EDT | 5,625.00 | 1.65 | 1.40 | 1.50 | +0.55 | +50.00% | 14 | 162 | 8.25% |
| SPXW240708C05630000 | 2024-06-27 9:53AM EDT | 5,630.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 7 | 145 | 8.31% |
| SPXW240708C05640000 | 2024-06-26 3:43PM EDT | 5,640.00 | 0.84 | 0.90 | 1.00 | 0.00 | - | 25 | 48 | 8.31% |
| SPXW240708C05650000 | 2024-06-27 10:02AM EDT | 5,650.00 | 0.75 | 0.70 | 0.75 | +0.14 | +22.95% | 7 | 452 | 8.34% |
| SPXW240708C05675000 | 2024-06-27 9:45AM EDT | 5,675.00 | 0.46 | 0.35 | 0.45 | -0.09 | -16.36% | 1 | 35 | 8.68% |
| SPXW240708C05700000 | 2024-06-27 9:52AM EDT | 5,700.00 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 10 | 262 | 9.13% |
| SPXW240708C05725000 | 2024-06-25 9:32AM EDT | 5,725.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 39 | 9.80% |
| SPXW240708C05750000 | 2024-06-26 8:20AM EDT | 5,750.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 2 | 116 | 10.40% |
| SPXW240708C05800000 | 2024-06-27 9:52AM EDT | 5,800.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 10 | 32 | 12.06% |
| SPXW240708C05850000 | 2024-06-24 12:42PM EDT | 5,850.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 10 | 11 | 13.28% |
| SPXW240708C06000000 | 2024-06-20 11:53AM EDT | 6,000.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 17.19% |
| SPXW240708C06100000 | 2024-06-25 1:34PM EDT | 6,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 20.02% |
| SPXW240708C06200000 | 2024-06-27 9:42AM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 3 | 22.75% |
| SPXW240708C06400000 | 2024-06-11 11:52AM EDT | 6,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 26.56% |
| SPXW240708C06600000 | 2024-06-17 1:42PM EDT | 6,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 31.35% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708P02000000 | 2024-06-13 10:12AM EDT | 2,000.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 150.78% |
| SPXW240708P02200000 | 2024-05-31 10:06AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 137.50% |
| SPXW240708P02600000 | 2024-06-06 9:30AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 112.89% |
| SPXW240708P02800000 | 2024-06-18 2:25PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 102.34% |
| SPXW240708P03000000 | 2024-06-18 9:30AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 92.19% |
| SPXW240708P03200000 | 2024-06-24 11:19AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 82.81% |
| SPXW240708P03400000 | 2024-06-25 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 73.83% |
| SPXW240708P03600000 | 2024-06-26 4:02PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 79 | 65.23% |
| SPXW240708P03800000 | 2024-06-27 9:30AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 138 | 1,414 | 57.42% |
| SPXW240708P04000000 | 2024-06-27 2:28AM EDT | 4,000.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 15 | 222 | 53.81% |
| SPXW240708P04100000 | 2024-06-26 12:00PM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 140 | 50.98% |
| SPXW240708P04200000 | 2024-06-27 9:35AM EDT | 4,200.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 59 | 83 | 47.07% |
| SPXW240708P04250000 | 2024-06-27 9:34AM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 381 | 45.12% |
| SPXW240708P04300000 | 2024-06-26 9:32AM EDT | 4,300.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 59 | 10,770 | 43.16% |
| SPXW240708P04350000 | 2024-06-27 9:34AM EDT | 4,350.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 59 | 1,822 | 42.73% |
| SPXW240708P04400000 | 2024-06-27 9:43AM EDT | 4,400.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 1,366 | 40.77% |
| SPXW240708P04450000 | 2024-06-27 9:31AM EDT | 4,450.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 7,213 | 38.82% |
| SPXW240708P04500000 | 2024-06-26 3:53PM EDT | 4,500.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6,250 | 6,262 | 37.89% |
| SPXW240708P04550000 | 2024-06-25 10:40AM EDT | 4,550.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 100 | 243 | 35.94% |
| SPXW240708P04600000 | 2024-06-26 1:43PM EDT | 4,600.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 301 | 34.74% |
| SPXW240708P04650000 | 2024-06-26 3:33PM EDT | 4,650.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 134 | 32.79% |
| SPXW240708P04700000 | 2024-06-27 9:30AM EDT | 4,700.00 | 0.22 | 0.20 | 0.30 | -0.32 | -59.26% | 66 | 530 | 31.42% |
| SPXW240708P04750000 | 2024-06-27 9:37AM EDT | 4,750.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 1 | 40 | 29.44% |
| SPXW240708P04800000 | 2024-06-27 9:52AM EDT | 4,800.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 90 | 470 | 27.95% |
| SPXW240708P04850000 | 2024-06-27 9:46AM EDT | 4,850.00 | 0.34 | 0.30 | 0.40 | -0.36 | -51.43% | 1 | 62 | 26.37% |
| SPXW240708P04900000 | 2024-06-27 9:30AM EDT | 4,900.00 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 46 | 607 | 24.71% |
| SPXW240708P04950000 | 2024-06-26 4:03PM EDT | 4,950.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 53 | 702 | 22.99% |
| SPXW240708P05000000 | 2024-06-26 11:10AM EDT | 5,000.00 | 0.70 | 0.50 | 0.55 | 0.00 | - | 225 | 666 | 21.22% |
| SPXW240708P05025000 | 2024-06-27 9:42AM EDT | 5,025.00 | 0.55 | 0.45 | 0.55 | -0.97 | -63.82% | 30 | 56 | 20.20% |
| SPXW240708P05050000 | 2024-06-25 3:24PM EDT | 5,050.00 | 0.97 | 0.50 | 0.60 | 0.00 | - | 3 | 305 | 19.39% |
| SPXW240708P05060000 | 2024-06-26 4:07PM EDT | 5,060.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 16 | 23 | 18.98% |
| SPXW240708P05070000 | 2024-06-26 3:53PM EDT | 5,070.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 33 | 60 | 18.57% |
| SPXW240708P05075000 | 2024-06-25 3:25PM EDT | 5,075.00 | 1.04 | 0.55 | 0.65 | 0.00 | - | 41 | 96 | 18.56% |
| SPXW240708P05080000 | 2024-06-26 3:56PM EDT | 5,080.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 28 | 204 | 18.35% |
| SPXW240708P05090000 | 2024-06-24 4:14PM EDT | 5,090.00 | 1.50 | 0.60 | 0.65 | 0.00 | - | 1 | 45 | 17.93% |
| SPXW240708P05100000 | 2024-06-27 9:55AM EDT | 5,100.00 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 91 | 2,152 | 17.52% |
| SPXW240708P05110000 | 2024-06-25 3:46PM EDT | 5,110.00 | 1.20 | 0.65 | 0.70 | 0.00 | - | 3 | 28 | 17.27% |
| SPXW240708P05120000 | 2024-06-27 10:06AM EDT | 5,120.00 | 0.70 | 0.65 | 0.75 | -0.10 | -11.11% | 3 | 58 | 17.02% |
| SPXW240708P05125000 | 2024-06-26 10:14AM EDT | 5,125.00 | 1.10 | 0.65 | 0.70 | 0.00 | - | 3 | 78 | 16.65% |
| SPXW240708P05130000 | 2024-06-27 10:10AM EDT | 5,130.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 3 | 127 | 16.60% |
| SPXW240708P05140000 | 2024-06-27 10:06AM EDT | 5,140.00 | 0.75 | 0.65 | 0.75 | -0.40 | -34.78% | 6 | 53 | 16.17% |
| SPXW240708P05150000 | 2024-06-26 3:56PM EDT | 5,150.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 2 | 1,785 | 15.89% |
| SPXW240708P05160000 | 2024-06-25 9:38AM EDT | 5,160.00 | 1.85 | 0.75 | 0.85 | 0.00 | - | 2 | 12 | 15.60% |
| SPXW240708P05170000 | 2024-06-24 10:15AM EDT | 5,170.00 | 1.95 | 0.80 | 0.85 | 0.00 | - | 13 | 33 | 15.17% |
| SPXW240708P05175000 | 2024-06-26 3:56PM EDT | 5,175.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 6 | 2,057 | 15.08% |
| SPXW240708P05180000 | 2024-06-24 10:15AM EDT | 5,180.00 | 2.10 | 0.85 | 0.90 | 0.00 | - | 18 | 157 | 14.86% |
| SPXW240708P05190000 | 2024-06-26 2:48PM EDT | 5,190.00 | 1.12 | 0.90 | 1.00 | 0.00 | - | 3 | 30 | 14.66% |
| SPXW240708P05200000 | 2024-06-26 3:50PM EDT | 5,200.00 | 1.04 | 0.90 | 1.00 | 0.00 | - | 75 | 474 | 14.22% |
| SPXW240708P05205000 | 2024-06-26 3:43PM EDT | 5,205.00 | 1.15 | 1.00 | 1.05 | 0.00 | - | 32 | 63 | 14.10% |
| SPXW240708P05210000 | 2024-06-26 3:58PM EDT | 5,210.00 | 1.03 | 1.00 | 1.05 | 0.00 | - | 4 | 238 | 13.88% |
| SPXW240708P05215000 | 2024-06-27 9:41AM EDT | 5,215.00 | 1.07 | 1.00 | 1.10 | -0.14 | -11.57% | 1 | 34 | 13.76% |
| SPXW240708P05220000 | 2024-06-27 10:09AM EDT | 5,220.00 | 1.05 | 1.05 | 1.15 | -0.75 | -39.47% | 3 | 1,746 | 13.63% |
| SPXW240708P05225000 | 2024-06-25 12:14PM EDT | 5,225.00 | 2.45 | 1.10 | 1.25 | 0.00 | - | 9 | 2,116 | 13.59% |
| SPXW240708P05230000 | 2024-06-21 3:03PM EDT | 5,230.00 | 3.57 | 1.15 | 1.20 | 0.00 | - | 2 | 55 | 13.27% |
| SPXW240708P05235000 | 2024-06-26 10:29AM EDT | 5,235.00 | 2.10 | 1.20 | 1.30 | 0.00 | - | 13 | 13 | 13.22% |
| SPXW240708P05240000 | 2024-06-26 12:22PM EDT | 5,240.00 | 1.30 | 1.20 | 1.30 | -0.48 | -26.97% | 2 | 117 | 12.99% |
| SPXW240708P05245000 | 2024-06-21 11:03AM EDT | 5,245.00 | 4.68 | 1.30 | 1.35 | 0.00 | - | 3 | 90 | 12.84% |
| SPXW240708P05250000 | 2024-06-26 2:31PM EDT | 5,250.00 | 1.45 | 1.30 | 1.40 | -0.25 | -14.71% | 6 | 2,399 | 12.69% |
| SPXW240708P05255000 | 2024-06-26 2:45PM EDT | 5,255.00 | 1.80 | 1.40 | 1.50 | 0.00 | - | 6 | 112 | 12.60% |
| SPXW240708P05260000 | 2024-06-26 2:46PM EDT | 5,260.00 | 1.90 | 1.45 | 1.55 | 0.00 | - | 2 | 104 | 12.44% |
| SPXW240708P05265000 | 2024-06-27 9:49AM EDT | 5,265.00 | 1.52 | 1.45 | 1.60 | -0.33 | -17.84% | 3 | 12 | 12.27% |
| SPXW240708P05270000 | 2024-06-26 4:14PM EDT | 5,270.00 | 1.54 | 1.55 | 1.65 | -0.43 | -21.83% | 1 | 311 | 12.10% |
| SPXW240708P05275000 | 2024-06-27 9:40AM EDT | 5,275.00 | 1.62 | 1.65 | 1.75 | -0.88 | -35.20% | 3 | 87 | 11.99% |
| SPXW240708P05280000 | 2024-06-27 9:41AM EDT | 5,280.00 | 1.80 | 1.80 | 1.90 | -0.85 | -32.08% | 1 | 144 | 11.93% |
| SPXW240708P05285000 | 2024-06-24 11:27AM EDT | 5,285.00 | 4.22 | 1.95 | 2.00 | 0.00 | - | 3 | 6 | 11.80% |
| SPXW240708P05290000 | 2024-06-27 9:55AM EDT | 5,290.00 | 2.00 | 1.90 | 2.05 | -0.55 | -21.57% | 4 | 129 | 11.61% |
| SPXW240708P05295000 | 2024-06-27 9:40AM EDT | 5,295.00 | 1.99 | 2.05 | 2.20 | -0.41 | -17.08% | 2 | 326 | 11.52% |
| SPXW240708P05300000 | 2024-06-27 9:51AM EDT | 5,300.00 | 2.40 | 2.15 | 2.25 | +0.10 | +4.35% | 21 | 945 | 11.32% |
| SPXW240708P05305000 | 2024-06-27 9:40AM EDT | 5,305.00 | 2.35 | 2.30 | 2.40 | -0.60 | -20.34% | 1 | 32 | 11.22% |
| SPXW240708P05310000 | 2024-06-27 9:40AM EDT | 5,310.00 | 2.50 | 2.55 | 2.65 | -1.46 | -36.87% | 1 | 99 | 11.19% |
| SPXW240708P05315000 | 2024-06-27 9:49AM EDT | 5,315.00 | 2.62 | 2.60 | 2.70 | -1.01 | -27.82% | 1 | 87 | 10.98% |
| SPXW240708P05320000 | 2024-06-27 9:45AM EDT | 5,320.00 | 2.73 | 2.95 | 3.10 | -0.77 | -22.00% | 5 | 147 | 11.05% |
| SPXW240708P05325000 | 2024-06-27 10:01AM EDT | 5,325.00 | 3.00 | 3.00 | 3.20 | -0.19 | -5.96% | 50 | 596 | 10.85% |
| SPXW240708P05330000 | 2024-06-26 4:14PM EDT | 5,330.00 | 4.24 | 3.30 | 3.50 | 0.00 | - | 50 | 170 | 10.81% |
| SPXW240708P05335000 | 2024-06-27 9:45AM EDT | 5,335.00 | 3.25 | 3.50 | 3.70 | -0.65 | -16.67% | 1 | 110 | 10.67% |
| SPXW240708P05340000 | 2024-06-27 9:45AM EDT | 5,340.00 | 3.58 | 3.70 | 3.90 | -0.24 | -6.28% | 5 | 115 | 10.53% |
| SPXW240708P05345000 | 2024-06-27 9:58AM EDT | 5,345.00 | 4.22 | 4.20 | 4.40 | -1.82 | -30.13% | 13 | 285 | 10.57% |
| SPXW240708P05350000 | 2024-06-27 9:57AM EDT | 5,350.00 | 4.57 | 4.40 | 4.60 | +0.17 | +3.86% | 3 | 2,698 | 10.40% |
| SPXW240708P05355000 | 2024-06-27 10:06AM EDT | 5,355.00 | 4.82 | 4.70 | 4.90 | -1.38 | -22.26% | 14 | 62 | 10.28% |
| SPXW240708P05360000 | 2024-06-27 9:51AM EDT | 5,360.00 | 6.70 | 5.00 | 5.20 | +1.57 | +30.60% | 1 | 128 | 10.15% |
| SPXW240708P05365000 | 2024-06-27 9:54AM EDT | 5,365.00 | 5.49 | 5.50 | 5.70 | -1.71 | -23.75% | 2 | 120 | 10.11% |
| SPXW240708P05370000 | 2024-06-27 10:06AM EDT | 5,370.00 | 5.96 | 5.90 | 6.10 | -1.54 | -21.94% | 7 | 1,189 | 10.00% |
| SPXW240708P05375000 | 2024-06-27 9:54AM EDT | 5,375.00 | 6.41 | 6.40 | 6.60 | -2.69 | -29.56% | 2 | 226 | 9.93% |
| SPXW240708P05380000 | 2024-06-27 9:51AM EDT | 5,380.00 | 7.22 | 6.70 | 6.90 | -0.60 | -7.67% | 21 | 527 | 9.75% |
| SPXW240708P05385000 | 2024-06-26 2:19PM EDT | 5,385.00 | 10.10 | 7.10 | 7.30 | 0.00 | - | 26 | 23 | 9.60% |
| SPXW240708P05390000 | 2024-06-27 9:40AM EDT | 5,390.00 | 7.70 | 7.80 | 8.10 | -1.97 | -20.37% | 4 | 107 | 9.60% |
| SPXW240708P05395000 | 2024-06-26 2:52PM EDT | 5,395.00 | 11.00 | 8.30 | 8.50 | 0.00 | - | 7 | 20 | 9.42% |
| SPXW240708P05400000 | 2024-06-27 9:39AM EDT | 5,400.00 | 8.69 | 9.10 | 9.30 | -3.58 | -29.18% | 12 | 1,021 | 9.38% |
| SPXW240708P05405000 | 2024-06-27 9:33AM EDT | 5,405.00 | 10.65 | 9.70 | 9.90 | -3.32 | -23.77% | 2 | 75 | 9.25% |
| SPXW240708P05410000 | 2024-06-27 9:56AM EDT | 5,410.00 | 11.50 | 11.10 | 11.40 | -2.61 | -18.50% | 3 | 135 | 9.41% |
| SPXW240708P05415000 | 2024-06-27 9:33AM EDT | 5,415.00 | 12.35 | 11.60 | 11.80 | -3.96 | -24.28% | 3 | 107 | 9.17% |
| SPXW240708P05420000 | 2024-06-27 9:41AM EDT | 5,420.00 | 12.00 | 12.50 | 12.80 | -3.74 | -23.76% | 4 | 99 | 9.11% |
| SPXW240708P05425000 | 2024-06-26 9:16PM EDT | 5,425.00 | 21.12 | 13.30 | 13.50 | +3.49 | +19.80% | 1 | 354 | 8.93% |
| SPXW240708P05430000 | 2024-06-27 10:02AM EDT | 5,430.00 | 14.37 | 14.20 | 14.50 | -1.16 | -7.47% | 9 | 123 | 8.83% |
| SPXW240708P05435000 | 2024-06-27 9:48AM EDT | 5,435.00 | 14.50 | 16.20 | 16.40 | -1.67 | -10.33% | 10 | 145 | 8.97% |
| SPXW240708P05440000 | 2024-06-27 9:41AM EDT | 5,440.00 | 16.20 | 16.50 | 16.70 | -8.14 | -33.44% | 2 | 313 | 8.62% |
| SPXW240708P05445000 | 2024-06-27 9:41AM EDT | 5,445.00 | 17.40 | 17.80 | 18.10 | -5.16 | -22.87% | 3 | 66 | 8.57% |
| SPXW240708P05450000 | 2024-06-27 10:02AM EDT | 5,450.00 | 19.32 | 19.20 | 19.40 | -3.38 | -14.89% | 4 | 1,483 | 8.46% |
| SPXW240708P05455000 | 2024-06-27 9:44AM EDT | 5,455.00 | 19.68 | 20.80 | 21.10 | -8.82 | -30.95% | 35 | 154 | 8.43% |
| SPXW240708P05460000 | 2024-06-27 9:51AM EDT | 5,460.00 | 22.19 | 23.40 | 23.70 | -7.61 | -25.54% | 45 | 176 | 8.61% |
| SPXW240708P05465000 | 2024-06-27 9:36AM EDT | 5,465.00 | 24.14 | 24.00 | 24.30 | -8.53 | -26.11% | 1 | 264 | 8.24% |
| SPXW240708P05470000 | 2024-06-27 9:49AM EDT | 5,470.00 | 25.40 | 26.60 | 26.90 | -6.38 | -20.08% | 10 | 156 | 8.36% |
| SPXW240708P05475000 | 2024-06-27 10:00AM EDT | 5,475.00 | 27.70 | 27.40 | 27.70 | -4.12 | -12.95% | 6 | 201 | 7.99% |
| SPXW240708P05480000 | 2024-06-27 10:06AM EDT | 5,480.00 | 30.20 | 31.00 | 31.30 | 0.00 | - | 16 | 622 | 8.30% |
| SPXW240708P05485000 | 2024-06-27 9:44AM EDT | 5,485.00 | 30.70 | 31.40 | 31.70 | -7.82 | -20.30% | 1 | 110 | 7.78% |
| SPXW240708P05490000 | 2024-06-27 9:46AM EDT | 5,490.00 | 31.55 | 33.70 | 34.00 | -7.88 | -19.98% | 1 | 200 | 7.69% |
| SPXW240708P05495000 | 2024-06-24 3:57PM EDT | 5,495.00 | 60.82 | 36.30 | 36.60 | 0.00 | - | 14 | 74 | 7.66% |
| SPXW240708P05500000 | 2024-06-27 9:36AM EDT | 5,500.00 | 38.87 | 38.30 | 38.60 | -4.53 | -10.44% | 9 | 278 | 7.43% |
| SPXW240708P05505000 | 2024-06-27 9:34AM EDT | 5,505.00 | 43.10 | 42.50 | 42.80 | -14.94 | -25.74% | 7 | 41 | 7.74% |
| SPXW240708P05510000 | 2024-06-26 1:10PM EDT | 5,510.00 | 54.35 | 45.20 | 45.50 | 0.00 | - | 25 | 47 | 7.62% |
| SPXW240708P05515000 | 2024-06-27 9:42AM EDT | 5,515.00 | 45.00 | 46.60 | 47.00 | -9.80 | -17.88% | 5 | 26 | 7.14% |
| SPXW240708P05520000 | 2024-06-24 3:46PM EDT | 5,520.00 | 68.60 | 51.00 | 51.40 | 0.00 | - | 4 | 80 | 7.41% |
| SPXW240708P05525000 | 2024-06-26 12:48PM EDT | 5,525.00 | 64.48 | 54.30 | 54.70 | 0.00 | - | 1 | 12 | 7.35% |
| SPXW240708P05530000 | 2024-06-24 10:21AM EDT | 5,530.00 | 61.08 | 55.80 | 56.10 | 0.00 | - | 3 | 3 | 6.64% |
| SPXW240708P05535000 | 2024-06-18 3:41PM EDT | 5,535.00 | 65.03 | 56.60 | 62.30 | 0.00 | - | - | 0 | 7.41% |
| SPXW240708P05540000 | 2024-06-21 1:29PM EDT | 5,540.00 | 82.80 | 60.50 | 65.90 | 0.00 | - | 10 | 11 | 7.33% |
| SPXW240708P05550000 | 2024-06-27 6:58AM EDT | 5,550.00 | 78.27 | 67.60 | 72.00 | -8.28 | -9.57% | 2 | 17 | 6.56% |
| SPXW240708P05600000 | 2024-06-27 6:58AM EDT | 5,600.00 | 120.70 | 109.10 | 114.00 | +0.50 | +0.42% | 2 | 5 | 0.00% |
| SPXW240708P05650000 | 2024-06-17 4:00PM EDT | 5,650.00 | 163.69 | 158.80 | 165.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708P05700000 | 2024-06-10 2:27PM EDT | 5,700.00 | 320.90 | 208.20 | 214.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.