UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.10 +2.20 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,652.07 +126.88 (+0.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240709C01400000 | 2024-06-06 8:15AM EDT | 1,400.00 | 3,961.60 | 4,072.20 | 4,075.20 | 0.00 | - | 1 | 0 | 257.81% |
| SPXW240709C03600000 | 2024-06-25 2:14PM EDT | 3,600.00 | 1,870.63 | 1,875.00 | 1,877.90 | 0.00 | - | 1 | 0 | 105.64% |
| SPXW240709C04350000 | 2024-06-05 3:59PM EDT | 4,350.00 | 1,023.00 | 1,126.00 | 1,128.90 | 0.00 | - | - | 2 | 66.05% |
| SPXW240709C04500000 | 2024-06-17 1:16PM EDT | 4,500.00 | 978.82 | 976.20 | 979.10 | 0.00 | - | - | 2 | 58.11% |
| SPXW240709C04550000 | 2024-06-18 10:51AM EDT | 4,550.00 | 941.01 | 926.30 | 929.20 | 0.00 | - | 1 | 1 | 55.55% |
| SPXW240709C04800000 | 2024-06-05 3:33PM EDT | 4,800.00 | 570.00 | 676.70 | 679.60 | 0.00 | - | - | 3 | 45.15% |
| SPXW240709C04825000 | 2024-06-27 2:48PM EDT | 4,825.00 | 655.22 | 651.70 | 654.70 | 0.00 | - | - | 1 | 43.82% |
| SPXW240709C04850000 | 2024-06-05 3:31PM EDT | 4,850.00 | 520.00 | 626.80 | 629.70 | 0.00 | - | - | 3 | 42.33% |
| SPXW240709C04900000 | 2024-06-27 10:27AM EDT | 4,900.00 | 596.84 | 576.90 | 579.80 | 0.00 | - | 1 | 6 | 39.48% |
| SPXW240709C04925000 | 2024-06-27 2:50PM EDT | 4,925.00 | 556.19 | 551.90 | 554.80 | 0.00 | - | - | 0 | 37.98% |
| SPXW240709C04950000 | 2024-06-05 3:36PM EDT | 4,950.00 | 425.00 | 526.90 | 529.90 | 0.00 | - | - | 4 | 36.62% |
| SPXW240709C05000000 | 2024-06-27 10:27AM EDT | 5,000.00 | 497.06 | 477.00 | 480.00 | 0.00 | - | 1 | 3 | 33.73% |
| SPXW240709C05050000 | 2024-07-01 2:08PM EDT | 5,050.00 | 427.40 | 427.10 | 430.00 | -4.21 | -0.98% | 5 | 6 | 30.69% |
| SPXW240709C05075000 | 2024-06-28 3:29PM EDT | 5,075.00 | 399.80 | 402.20 | 405.10 | 0.00 | - | 5 | 5 | 29.28% |
| SPXW240709C05080000 | 2024-06-24 2:08PM EDT | 5,080.00 | 393.04 | 397.20 | 400.10 | 0.00 | - | - | 1 | 28.98% |
| SPXW240709C05090000 | 2024-06-05 9:34AM EDT | 5,090.00 | 259.41 | 387.20 | 390.10 | 0.00 | - | - | 1 | 28.36% |
| SPXW240709C05100000 | 2024-07-01 2:08PM EDT | 5,100.00 | 377.46 | 377.20 | 380.10 | +7.83 | +2.12% | 5 | 6 | 27.75% |
| SPXW240709C05110000 | 2024-06-25 12:41PM EDT | 5,110.00 | 357.66 | 367.20 | 370.20 | 0.00 | - | 1 | 2 | 27.24% |
| SPXW240709C05170000 | 2024-06-06 11:02AM EDT | 5,170.00 | 221.71 | 307.40 | 310.30 | 0.00 | - | - | 3 | 23.61% |
| SPXW240709C05175000 | 2024-06-28 9:53AM EDT | 5,175.00 | 334.44 | 302.40 | 305.40 | 0.00 | - | 1 | 1 | 23.40% |
| SPXW240709C05180000 | 2024-06-14 12:23PM EDT | 5,180.00 | 264.39 | 297.40 | 300.40 | 0.00 | - | - | 2 | 23.08% |
| SPXW240709C05190000 | 2024-06-06 11:02AM EDT | 5,190.00 | 204.74 | 287.50 | 290.40 | 0.00 | - | - | 3 | 22.45% |
| SPXW240709C05200000 | 2024-07-01 1:29PM EDT | 5,200.00 | 278.98 | 277.50 | 280.40 | -22.62 | -7.50% | 1 | 1 | 21.82% |
| SPXW240709C05210000 | 2024-06-28 10:09AM EDT | 5,210.00 | 317.10 | 267.60 | 270.50 | 0.00 | - | 1 | 2 | 21.27% |
| SPXW240709C05220000 | 2024-06-27 9:34AM EDT | 5,220.00 | 270.42 | 257.60 | 260.50 | 0.00 | - | 2 | 3 | 20.63% |
| SPXW240709C05225000 | 2024-06-05 12:42PM EDT | 5,225.00 | 162.76 | 252.60 | 255.60 | 0.00 | - | - | 26 | 20.40% |
| SPXW240709C05230000 | 2024-06-06 2:46PM EDT | 5,230.00 | 166.52 | 247.70 | 250.60 | 0.00 | - | 3 | 2 | 20.07% |
| SPXW240709C05240000 | 2024-06-04 9:50AM EDT | 5,240.00 | 110.14 | 237.70 | 240.60 | 0.00 | - | 2 | 2 | 19.43% |
| SPXW240709C05250000 | 2024-07-01 3:36PM EDT | 5,250.00 | 226.54 | 227.80 | 230.70 | +4.89 | +2.21% | 7 | 65 | 18.86% |
| SPXW240709C05260000 | 2024-06-28 1:37PM EDT | 5,260.00 | 230.28 | 217.80 | 220.80 | 0.00 | - | 6 | 76 | 18.28% |
| SPXW240709C05265000 | 2024-06-13 9:57AM EDT | 5,265.00 | 191.51 | 212.90 | 215.80 | 0.00 | - | 1 | 1 | 17.95% |
| SPXW240709C05270000 | 2024-06-20 1:06PM EDT | 5,270.00 | 218.80 | 207.90 | 210.80 | 0.00 | - | 2 | 9 | 17.62% |
| SPXW240709C05275000 | 2024-06-20 12:23PM EDT | 5,275.00 | 228.20 | 203.00 | 205.90 | 0.00 | - | 1 | 63 | 17.37% |
| SPXW240709C05280000 | 2024-07-01 3:32PM EDT | 5,280.00 | 191.92 | 198.00 | 200.90 | -11.27 | -5.55% | 2 | 9 | 17.03% |
| SPXW240709C05290000 | 2024-06-12 9:52AM EDT | 5,290.00 | 179.10 | 188.10 | 191.00 | 0.00 | - | - | 1 | 16.44% |
| SPXW240709C05300000 | 2024-07-01 3:43PM EDT | 5,300.00 | 175.92 | 178.20 | 181.10 | -13.59 | -7.17% | 4 | 36 | 15.83% |
| SPXW240709C05305000 | 2024-06-21 3:06PM EDT | 5,305.00 | 183.09 | 173.30 | 176.20 | 0.00 | - | 5 | 5 | 15.56% |
| SPXW240709C05310000 | 2024-06-28 1:37PM EDT | 5,310.00 | 180.94 | 168.40 | 171.30 | 0.00 | - | 7 | 9 | 15.28% |
| SPXW240709C05315000 | 2024-06-27 9:57AM EDT | 5,315.00 | 165.48 | 163.50 | 166.40 | -10.30 | -5.86% | 1 | 7 | 15.00% |
| SPXW240709C05320000 | 2024-06-21 3:06PM EDT | 5,320.00 | 169.46 | 158.60 | 161.50 | 0.00 | - | 5 | 9 | 14.72% |
| SPXW240709C05325000 | 2024-07-01 3:43PM EDT | 5,325.00 | 151.24 | 153.70 | 156.60 | -28.25 | -15.74% | 1 | 213 | 14.43% |
| SPXW240709C05330000 | 2024-06-18 11:18AM EDT | 5,330.00 | 172.04 | 148.80 | 151.70 | 0.00 | - | 1 | 6 | 14.14% |
| SPXW240709C05340000 | 2024-06-26 10:47AM EDT | 5,340.00 | 138.73 | 139.10 | 142.00 | -3.06 | -2.16% | 1 | 4 | 13.61% |
| SPXW240709C05350000 | 2024-07-01 3:42PM EDT | 5,350.00 | 126.68 | 129.50 | 132.40 | -45.91 | -26.60% | 5 | 417 | 13.11% |
| SPXW240709C05360000 | 2024-07-01 9:56AM EDT | 5,360.00 | 123.29 | 119.90 | 122.80 | -0.92 | -0.74% | 2 | 35 | 12.58% |
| SPXW240709C05365000 | 2024-06-13 12:44PM EDT | 5,365.00 | 96.70 | 115.20 | 118.10 | 0.00 | - | 3 | 4 | 12.35% |
| SPXW240709C05370000 | 2024-07-01 9:30AM EDT | 5,370.00 | 116.04 | 110.50 | 113.40 | +11.84 | +11.36% | 2 | 6 | 12.12% |
| SPXW240709C05375000 | 2024-06-28 9:49AM EDT | 5,375.00 | 137.23 | 105.80 | 108.70 | 0.00 | - | 2 | 8 | 11.88% |
| SPXW240709C05380000 | 2024-07-01 9:54AM EDT | 5,380.00 | 98.56 | 101.20 | 104.10 | -13.26 | -11.86% | 1 | 17 | 11.67% |
| SPXW240709C05385000 | 2024-07-01 3:59PM EDT | 5,385.00 | 99.76 | 96.90 | 99.20 | -28.27 | -22.08% | 1 | 30 | 11.31% |
| SPXW240709C05390000 | 2024-06-14 2:58PM EDT | 5,390.00 | 86.50 | 92.30 | 94.70 | 0.00 | - | 14 | 262 | 11.13% |
| SPXW240709C05395000 | 2024-06-14 1:14PM EDT | 5,395.00 | 83.60 | 87.80 | 90.20 | 0.00 | - | 2 | 8 | 10.93% |
| SPXW240709C05400000 | 2024-07-01 11:00AM EDT | 5,400.00 | 72.23 | 83.60 | 85.60 | -16.87 | -18.93% | 1 | 3,567 | 10.67% |
| SPXW240709C05405000 | 2024-07-01 11:06AM EDT | 5,405.00 | 67.18 | 79.00 | 81.50 | -22.47 | -25.06% | 4 | 8 | 10.60% |
| SPXW240709C05410000 | 2024-07-01 11:00AM EDT | 5,410.00 | 64.56 | 74.60 | 77.20 | -16.89 | -20.74% | 1 | 157 | 10.43% |
| SPXW240709C05415000 | 2024-07-01 3:32PM EDT | 5,415.00 | 66.08 | 70.40 | 72.90 | -18.35 | -21.73% | 2 | 18 | 10.24% |
| SPXW240709C05420000 | 2024-06-28 3:52PM EDT | 5,420.00 | 72.06 | 66.20 | 68.80 | 0.00 | - | 4 | 32 | 10.10% |
| SPXW240709C05425000 | 2024-07-01 11:03AM EDT | 5,425.00 | 53.10 | 62.10 | 64.70 | -28.17 | -34.66% | 6 | 45 | 9.94% |
| SPXW240709C05430000 | 2024-07-01 3:49PM EDT | 5,430.00 | 56.83 | 58.10 | 60.80 | -11.61 | -16.96% | 11 | 61 | 9.82% |
| SPXW240709C05435000 | 2024-07-01 3:38PM EDT | 5,435.00 | 52.44 | 54.20 | 56.80 | -30.81 | -37.01% | 1 | 30 | 9.64% |
| SPXW240709C05440000 | 2024-07-01 3:43PM EDT | 5,440.00 | 48.46 | 50.40 | 53.10 | -15.96 | -24.77% | 3 | 110 | 9.53% |
| SPXW240709C05445000 | 2024-07-01 10:20AM EDT | 5,445.00 | 46.20 | 46.80 | 49.30 | -26.16 | -36.15% | 12 | 22 | 9.36% |
| SPXW240709C05450000 | 2024-07-01 3:20PM EDT | 5,450.00 | 41.85 | 43.80 | 45.30 | -3.75 | -8.22% | 61 | 206 | 9.10% |
| SPXW240709C05455000 | 2024-07-01 3:50PM EDT | 5,455.00 | 39.83 | 40.40 | 41.90 | -9.97 | -20.02% | 86 | 37 | 9.00% |
| SPXW240709C05460000 | 2024-07-01 3:40PM EDT | 5,460.00 | 34.72 | 37.10 | 38.60 | -6.08 | -14.90% | 101 | 188 | 8.89% |
| SPXW240709C05465000 | 2024-07-01 3:56PM EDT | 5,465.00 | 37.70 | 34.30 | 34.90 | -0.72 | -1.87% | 30 | 52 | 8.63% |
| SPXW240709C05470000 | 2024-07-01 3:48PM EDT | 5,470.00 | 29.60 | 31.30 | 31.90 | -6.02 | -16.90% | 35 | 66 | 8.54% |
| SPXW240709C05475000 | 2024-07-01 3:57PM EDT | 5,475.00 | 30.20 | 28.50 | 29.00 | -3.28 | -9.80% | 35 | 175 | 8.44% |
| SPXW240709C05480000 | 2024-07-01 3:55PM EDT | 5,480.00 | 27.90 | 25.70 | 26.30 | -3.08 | -9.94% | 15 | 75 | 8.36% |
| SPXW240709C05485000 | 2024-07-01 3:47PM EDT | 5,485.00 | 21.93 | 23.20 | 23.80 | -12.80 | -36.86% | 259 | 281 | 8.29% |
| SPXW240709C05490000 | 2024-07-01 4:06PM EDT | 5,490.00 | 21.54 | 20.80 | 21.30 | -4.71 | -17.94% | 12 | 138 | 8.19% |
| SPXW240709C05495000 | 2024-07-01 4:02PM EDT | 5,495.00 | 19.29 | 18.60 | 19.10 | -2.21 | -10.28% | 41 | 292 | 8.13% |
| SPXW240709C05500000 | 2024-07-01 3:47PM EDT | 5,500.00 | 18.10 | 16.50 | 17.00 | -6.65 | -26.87% | 271 | 1,239 | 8.05% |
| SPXW240709C05505000 | 2024-07-01 3:50PM EDT | 5,505.00 | 14.94 | 14.60 | 15.10 | -14.16 | -48.66% | 41 | 46 | 8.00% |
| SPXW240709C05510000 | 2024-07-01 3:42PM EDT | 5,510.00 | 11.99 | 12.80 | 13.30 | -18.58 | -60.78% | 93 | 72 | 7.93% |
| SPXW240709C05515000 | 2024-07-01 3:59PM EDT | 5,515.00 | 11.84 | 11.20 | 11.60 | -16.29 | -57.91% | 40 | 42 | 7.84% |
| SPXW240709C05520000 | 2024-07-01 3:47PM EDT | 5,520.00 | 8.97 | 9.70 | 10.10 | -10.33 | -53.52% | 99 | 80 | 7.77% |
| SPXW240709C05525000 | 2024-07-01 3:59PM EDT | 5,525.00 | 8.95 | 8.30 | 8.80 | -4.25 | -32.20% | 80 | 1,016 | 7.73% |
| SPXW240709C05530000 | 2024-07-01 4:08PM EDT | 5,530.00 | 7.88 | 7.10 | 7.50 | -8.38 | -51.54% | 372 | 83 | 7.64% |
| SPXW240709C05535000 | 2024-07-01 3:59PM EDT | 5,535.00 | 7.05 | 6.00 | 6.40 | -9.14 | -56.45% | 44 | 4 | 7.57% |
| SPXW240709C05540000 | 2024-07-01 4:08PM EDT | 5,540.00 | 5.68 | 5.10 | 5.50 | -2.32 | -29.00% | 362 | 231 | 7.55% |
| SPXW240709C05545000 | 2024-07-01 3:47PM EDT | 5,545.00 | 4.09 | 4.30 | 4.60 | -3.11 | -43.19% | 11 | 30 | 7.47% |
| SPXW240709C05550000 | 2024-07-01 3:46PM EDT | 5,550.00 | 3.32 | 3.60 | 3.90 | -3.88 | -53.89% | 2,207 | 462 | 7.44% |
| SPXW240709C05555000 | 2024-07-01 3:59PM EDT | 5,555.00 | 3.60 | 2.95 | 3.30 | -5.80 | -61.70% | 51 | 116 | 7.42% |
| SPXW240709C05560000 | 2024-07-01 3:59PM EDT | 5,560.00 | 2.85 | 2.45 | 2.65 | -6.28 | -68.78% | 88 | 213 | 7.31% |
| SPXW240709C05565000 | 2024-07-01 3:59PM EDT | 5,565.00 | 2.30 | 2.00 | 2.15 | -15.27 | -86.91% | 68 | 19 | 7.25% |
| SPXW240709C05570000 | 2024-07-01 3:59PM EDT | 5,570.00 | 1.80 | 1.60 | 1.80 | -1.97 | -52.25% | 85 | 251 | 7.25% |
| SPXW240709C05575000 | 2024-07-01 4:00PM EDT | 5,575.00 | 1.45 | 1.30 | 1.45 | -1.82 | -55.66% | 74 | 198 | 7.20% |
| SPXW240709C05580000 | 2024-07-01 3:59PM EDT | 5,580.00 | 1.20 | 1.05 | 1.15 | -1.27 | -51.42% | 271 | 98 | 7.14% |
| SPXW240709C05585000 | 2024-07-01 3:59PM EDT | 5,585.00 | 1.00 | 0.80 | 0.95 | -9.07 | -90.07% | 94 | 42 | 7.14% |
| SPXW240709C05590000 | 2024-07-01 3:59PM EDT | 5,590.00 | 0.75 | 0.65 | 0.85 | -1.65 | -68.75% | 103 | 40 | 7.26% |
| SPXW240709C05595000 | 2024-07-01 4:09PM EDT | 5,595.00 | 0.56 | 0.50 | 0.65 | -1.14 | -67.06% | 70 | 13 | 7.18% |
| SPXW240709C05600000 | 2024-07-01 4:12PM EDT | 5,600.00 | 0.44 | 0.40 | 0.55 | -1.16 | -72.50% | 242 | 208 | 7.22% |
| SPXW240709C05610000 | 2024-07-01 3:59PM EDT | 5,610.00 | 0.30 | 0.25 | 0.45 | -1.12 | -78.87% | 688 | 199 | 7.47% |
| SPXW240709C05620000 | 2024-07-01 4:12PM EDT | 5,620.00 | 0.22 | 0.15 | 0.35 | -0.53 | -70.67% | 545 | 76 | 7.65% |
| SPXW240709C05625000 | 2024-07-01 3:59PM EDT | 5,625.00 | 0.25 | 0.15 | 0.30 | -0.55 | -68.75% | 111 | 63 | 7.71% |
| SPXW240709C05630000 | 2024-07-01 4:01PM EDT | 5,630.00 | 0.15 | 0.10 | 0.30 | -0.54 | -78.26% | 56 | 144 | 7.92% |
| SPXW240709C05640000 | 2024-07-01 4:01PM EDT | 5,640.00 | 0.10 | 0.05 | 0.25 | -0.73 | -87.95% | 48 | 66 | 8.17% |
| SPXW240709C05650000 | 2024-07-01 12:49PM EDT | 5,650.00 | 0.22 | 0.05 | 0.25 | -0.28 | -56.00% | 22 | 623 | 8.59% |
| SPXW240709C05675000 | 2024-07-01 2:21PM EDT | 5,675.00 | 0.15 | 0.00 | 0.20 | -0.36 | -70.59% | 191 | 18 | 9.38% |
| SPXW240709C05700000 | 2024-07-01 1:49PM EDT | 5,700.00 | 0.12 | 0.00 | 0.00 | -0.12 | -50.00% | 92 | 57 | 6.25% |
| SPXW240709C05725000 | 2024-06-28 11:21AM EDT | 5,725.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 11.01% |
| SPXW240709C05750000 | 2024-06-28 9:51AM EDT | 5,750.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 11.96% |
| SPXW240709C05800000 | 2024-07-01 12:45PM EDT | 5,800.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 20 | 25 | 13.82% |
| SPXW240709C05900000 | 2024-07-01 10:41AM EDT | 5,900.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 65 | 37 | 17.43% |
| SPXW240709C06000000 | 2024-07-01 2:53PM EDT | 6,000.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 401 | 20.92% |
| SPXW240709C06200000 | 2024-06-25 1:06PM EDT | 6,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 27.56% |
Putsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240709P02600000 | 2024-06-06 9:31AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 136.13% |
| SPXW240709P02800000 | 2024-06-13 10:28AM EDT | 2,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 123.05% |
| SPXW240709P03000000 | 2024-06-18 9:57AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 110.94% |
| SPXW240709P03200000 | 2024-06-24 1:43AM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 85 | 99.61% |
| SPXW240709P03400000 | 2024-06-24 1:25PM EDT | 3,400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 89.06% |
| SPXW240709P03600000 | 2024-06-27 12:21PM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 267 | 78.91% |
| SPXW240709P03800000 | 2024-06-28 11:44AM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 282 | 69.14% |
| SPXW240709P04000000 | 2024-07-01 4:00PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| SPXW240709P04100000 | 2024-07-01 3:57PM EDT | 4,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| SPXW240709P04200000 | 2024-06-27 11:50AM EDT | 4,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 46 | 52.83% |
| SPXW240709P04250000 | 2024-06-27 1:59PM EDT | 4,250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 345 | 50.68% |
| SPXW240709P04300000 | 2024-06-28 3:55PM EDT | 4,300.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 51.32% |
| SPXW240709P04350000 | 2024-07-01 10:19AM EDT | 4,350.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 618 | 49.02% |
| SPXW240709P04400000 | 2024-07-01 4:06PM EDT | 4,400.00 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 2,000 | 79 | 46.78% |
| SPXW240709P04450000 | 2024-07-01 1:24PM EDT | 4,450.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 201 | 10,826 | 44.53% |
| SPXW240709P04500000 | 2024-06-28 8:58AM EDT | 4,500.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 6,819 | 43.46% |
| SPXW240709P04550000 | 2024-07-01 11:54AM EDT | 4,550.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 23 | 41.21% |
| SPXW240709P04600000 | 2024-07-01 2:41PM EDT | 4,600.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 55 | 6,413 | 38.97% |
| SPXW240709P04650000 | 2024-07-01 3:57PM EDT | 4,650.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 4 | 365 | 36.77% |
| SPXW240709P04700000 | 2024-07-01 3:56PM EDT | 4,700.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 55 | 6,473 | 35.30% |
| SPXW240709P04750000 | 2024-07-01 10:25AM EDT | 4,750.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 118 | 33.08% |
| SPXW240709P04800000 | 2024-07-01 4:09PM EDT | 4,800.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 67 | 275 | 31.45% |
| SPXW240709P04825000 | 2024-07-01 3:57PM EDT | 4,825.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 18 | 103 | 30.32% |
| SPXW240709P04850000 | 2024-07-01 3:53PM EDT | 4,850.00 | 0.20 | 0.10 | 0.30 | -0.12 | -37.50% | 50 | 53 | 29.20% |
| SPXW240709P04900000 | 2024-07-01 4:09PM EDT | 4,900.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 8 | 53 | 27.42% |
| SPXW240709P04925000 | 2024-07-01 3:57PM EDT | 4,925.00 | 0.25 | 0.15 | 0.35 | -0.07 | -21.87% | 12 | 3 | 26.28% |
| SPXW240709P04950000 | 2024-07-01 3:57PM EDT | 4,950.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 17 | 854 | 25.16% |
| SPXW240709P04975000 | 2024-07-01 3:50PM EDT | 4,975.00 | 0.25 | 0.15 | 0.35 | -0.35 | -58.33% | 16 | 30 | 24.02% |
| SPXW240709P05000000 | 2024-07-01 3:55PM EDT | 5,000.00 | 0.25 | 0.20 | 0.40 | -0.25 | -50.00% | 28 | 562 | 23.26% |
| SPXW240709P05025000 | 2024-07-01 10:20AM EDT | 5,025.00 | 0.42 | 0.20 | 0.40 | -1.30 | -75.58% | 3 | 4 | 22.12% |
| SPXW240709P05050000 | 2024-07-01 3:58PM EDT | 5,050.00 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 17 | 438 | 20.97% |
| SPXW240709P05075000 | 2024-07-01 3:56PM EDT | 5,075.00 | 0.30 | 0.25 | 0.40 | -0.22 | -42.31% | 7 | 59 | 19.84% |
| SPXW240709P05080000 | 2024-06-26 3:55PM EDT | 5,080.00 | 0.30 | 0.25 | 0.40 | -0.50 | -62.50% | 2 | 39 | 19.61% |
| SPXW240709P05090000 | 2024-07-01 3:56PM EDT | 5,090.00 | 0.30 | 0.25 | 0.45 | -0.24 | -44.44% | 8 | 164 | 19.42% |
| SPXW240709P05100000 | 2024-07-01 3:55PM EDT | 5,100.00 | 0.30 | 0.25 | 0.45 | -0.35 | -53.85% | 34 | 340 | 18.96% |
| SPXW240709P05110000 | 2024-06-18 12:32PM EDT | 5,110.00 | 0.30 | 0.25 | 0.45 | -2.82 | -90.38% | 5 | 13 | 18.50% |
| SPXW240709P05120000 | 2024-07-01 3:54PM EDT | 5,120.00 | 0.30 | 0.25 | 0.45 | -0.85 | -73.91% | 5 | 11 | 18.04% |
| SPXW240709P05125000 | 2024-07-01 1:02PM EDT | 5,125.00 | 0.40 | 0.30 | 0.45 | -0.22 | -35.48% | 3 | 210 | 17.81% |
| SPXW240709P05130000 | 2024-07-01 1:06PM EDT | 5,130.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 3 | 26 | 17.58% |
| SPXW240709P05140000 | 2024-07-01 3:56PM EDT | 5,140.00 | 0.35 | 0.30 | 0.50 | -0.30 | -46.15% | 4 | 200 | 17.35% |
| SPXW240709P05150000 | 2024-07-01 4:02PM EDT | 5,150.00 | 0.35 | 0.30 | 0.50 | -0.55 | -61.11% | 50 | 76 | 16.87% |
| SPXW240709P05160000 | 2024-07-01 3:59PM EDT | 5,160.00 | 0.30 | 0.35 | 0.50 | -0.75 | -71.43% | 44 | 15 | 16.41% |
| SPXW240709P05170000 | 2024-07-01 3:54PM EDT | 5,170.00 | 0.35 | 0.35 | 0.55 | -0.35 | -50.00% | 6 | 12 | 16.14% |
| SPXW240709P05175000 | 2024-07-01 2:56PM EDT | 5,175.00 | 0.45 | 0.35 | 0.55 | -0.65 | -59.09% | 2 | 41 | 15.90% |
| SPXW240709P05180000 | 2024-07-01 3:56PM EDT | 5,180.00 | 0.40 | 0.35 | 0.55 | -0.50 | -55.56% | 86 | 19 | 15.66% |
| SPXW240709P05190000 | 2024-07-01 3:56PM EDT | 5,190.00 | 0.40 | 0.40 | 0.60 | -0.70 | -63.64% | 7 | 57 | 15.37% |
| SPXW240709P05200000 | 2024-07-01 2:57PM EDT | 5,200.00 | 0.45 | 0.40 | 0.60 | -0.60 | -57.14% | 5 | 2,121 | 14.89% |
| SPXW240709P05210000 | 2024-07-01 3:56PM EDT | 5,210.00 | 0.45 | 0.45 | 0.65 | -0.42 | -48.28% | 47 | 13 | 14.56% |
| SPXW240709P05215000 | 2024-07-01 3:55PM EDT | 5,215.00 | 0.45 | 0.45 | 0.65 | -0.90 | -66.67% | 29 | 7 | 14.32% |
| SPXW240709P05220000 | 2024-07-01 3:55PM EDT | 5,220.00 | 0.45 | 0.50 | 0.65 | -0.60 | -57.14% | 7 | 9 | 14.08% |
| SPXW240709P05225000 | 2024-07-01 2:57PM EDT | 5,225.00 | 0.55 | 0.45 | 0.70 | -1.70 | -75.56% | 55 | 42 | 13.98% |
| SPXW240709P05230000 | 2024-07-01 2:56PM EDT | 5,230.00 | 0.60 | 0.50 | 0.70 | -0.70 | -53.85% | 2 | 137 | 13.74% |
| SPXW240709P05235000 | 2024-07-01 2:57PM EDT | 5,235.00 | 0.50 | 0.55 | 0.75 | -0.65 | -56.52% | 53 | 19 | 13.63% |
| SPXW240709P05240000 | 2024-07-01 2:57PM EDT | 5,240.00 | 0.60 | 0.55 | 0.75 | -0.48 | -44.44% | 6 | 22 | 13.38% |
| SPXW240709P05245000 | 2024-07-01 4:03PM EDT | 5,245.00 | 0.55 | 0.55 | 0.80 | -0.55 | -50.00% | 5 | 13 | 13.26% |
| SPXW240709P05250000 | 2024-07-01 3:56PM EDT | 5,250.00 | 0.55 | 0.60 | 0.80 | -0.60 | -52.17% | 6 | 383 | 13.01% |
| SPXW240709P05255000 | 2024-07-01 3:59PM EDT | 5,255.00 | 0.55 | 0.60 | 0.85 | -0.52 | -48.60% | 31 | 11 | 12.87% |
| SPXW240709P05260000 | 2024-07-01 3:56PM EDT | 5,260.00 | 0.60 | 0.65 | 0.85 | -0.58 | -49.15% | 256 | 120 | 12.62% |
| SPXW240709P05265000 | 2024-07-01 4:00PM EDT | 5,265.00 | 0.65 | 0.65 | 0.90 | -0.85 | -56.67% | 6 | 44 | 12.48% |
| SPXW240709P05270000 | 2024-07-01 3:14PM EDT | 5,270.00 | 0.80 | 0.70 | 0.95 | -1.00 | -55.56% | 12 | 70 | 12.33% |
| SPXW240709P05275000 | 2024-07-01 3:12PM EDT | 5,275.00 | 0.85 | 0.75 | 0.95 | -0.92 | -51.98% | 54 | 235 | 12.07% |
| SPXW240709P05280000 | 2024-07-01 3:56PM EDT | 5,280.00 | 0.70 | 0.80 | 1.00 | -0.54 | -43.55% | 19 | 88 | 11.91% |
| SPXW240709P05285000 | 2024-07-01 3:54PM EDT | 5,285.00 | 0.75 | 0.85 | 1.05 | -2.00 | -72.73% | 57 | 8 | 11.74% |
| SPXW240709P05290000 | 2024-07-01 3:13PM EDT | 5,290.00 | 0.80 | 0.90 | 1.10 | -0.83 | -50.92% | 93 | 59 | 11.57% |
| SPXW240709P05295000 | 2024-07-01 2:57PM EDT | 5,295.00 | 0.80 | 0.95 | 1.20 | -1.00 | -55.56% | 3 | 11 | 11.48% |
| SPXW240709P05300000 | 2024-07-01 3:57PM EDT | 5,300.00 | 0.90 | 1.00 | 1.25 | -1.30 | -59.09% | 178 | 558 | 11.29% |
| SPXW240709P05305000 | 2024-07-01 3:56PM EDT | 5,305.00 | 0.90 | 1.05 | 1.30 | -1.16 | -56.31% | 13 | 42 | 11.09% |
| SPXW240709P05310000 | 2024-07-01 4:12PM EDT | 5,310.00 | 1.23 | 1.15 | 1.40 | -0.96 | -43.84% | 234 | 61 | 10.97% |
| SPXW240709P05315000 | 2024-07-01 4:09PM EDT | 5,315.00 | 1.28 | 1.20 | 1.45 | -0.75 | -36.95% | 3,059 | 18 | 10.76% |
| SPXW240709P05320000 | 2024-07-01 3:56PM EDT | 5,320.00 | 1.10 | 1.30 | 1.60 | -1.25 | -53.19% | 172 | 99 | 10.68% |
| SPXW240709P05325000 | 2024-07-01 3:50PM EDT | 5,325.00 | 1.25 | 1.40 | 1.65 | -1.85 | -59.68% | 129 | 358 | 10.46% |
| SPXW240709P05330000 | 2024-07-01 4:12PM EDT | 5,330.00 | 1.56 | 1.55 | 1.80 | -1.74 | -52.73% | 54 | 38 | 10.35% |
| SPXW240709P05335000 | 2024-07-01 4:08PM EDT | 5,335.00 | 1.60 | 1.65 | 1.95 | -2.70 | -62.79% | 103 | 42 | 10.23% |
| SPXW240709P05340000 | 2024-07-01 4:09PM EDT | 5,340.00 | 1.79 | 1.80 | 2.10 | -2.81 | -61.09% | 131 | 103 | 10.09% |
| SPXW240709P05345000 | 2024-07-01 3:58PM EDT | 5,345.00 | 1.80 | 1.95 | 2.25 | -1.90 | -51.35% | 34 | 42 | 9.94% |
| SPXW240709P05350000 | 2024-07-01 4:08PM EDT | 5,350.00 | 2.05 | 2.15 | 2.40 | -3.45 | -62.73% | 242 | 535 | 9.77% |
| SPXW240709P05355000 | 2024-07-01 4:03PM EDT | 5,355.00 | 2.15 | 2.35 | 2.65 | -1.57 | -42.20% | 15 | 33 | 9.68% |
| SPXW240709P05360000 | 2024-07-01 3:55PM EDT | 5,360.00 | 2.25 | 2.60 | 2.90 | -2.75 | -55.00% | 181 | 163 | 9.57% |
| SPXW240709P05365000 | 2024-07-01 4:08PM EDT | 5,365.00 | 2.70 | 2.85 | 3.10 | -2.00 | -42.55% | 97 | 48 | 9.41% |
| SPXW240709P05370000 | 2024-07-01 4:07PM EDT | 5,370.00 | 3.10 | 3.10 | 3.50 | -2.94 | -48.68% | 146 | 116 | 9.37% |
| SPXW240709P05375000 | 2024-07-01 4:04PM EDT | 5,375.00 | 3.29 | 3.40 | 3.80 | -3.23 | -49.54% | 84 | 94 | 9.24% |
| SPXW240709P05380000 | 2024-07-01 4:04PM EDT | 5,380.00 | 3.68 | 3.80 | 4.20 | -3.43 | -48.24% | 107 | 58 | 9.15% |
| SPXW240709P05385000 | 2024-07-01 3:58PM EDT | 5,385.00 | 3.95 | 4.20 | 4.60 | -4.45 | -52.98% | 45 | 22 | 9.04% |
| SPXW240709P05390000 | 2024-07-01 4:04PM EDT | 5,390.00 | 4.53 | 4.70 | 5.00 | -5.78 | -56.06% | 30 | 815 | 8.90% |
| SPXW240709P05395000 | 2024-07-01 4:08PM EDT | 5,395.00 | 5.00 | 5.20 | 5.50 | -5.67 | -53.14% | 72 | 4 | 8.80% |
| SPXW240709P05400000 | 2024-07-01 3:41PM EDT | 5,400.00 | 6.20 | 5.70 | 6.10 | -3.49 | -36.02% | 307 | 189 | 8.72% |
| SPXW240709P05405000 | 2024-07-01 3:55PM EDT | 5,405.00 | 5.75 | 6.30 | 6.70 | -4.72 | -45.08% | 34 | 29 | 8.61% |
| SPXW240709P05410000 | 2024-07-01 3:49PM EDT | 5,410.00 | 7.60 | 7.00 | 7.40 | -4.15 | -35.32% | 115 | 72 | 8.52% |
| SPXW240709P05415000 | 2024-07-01 2:57PM EDT | 5,415.00 | 9.20 | 7.70 | 8.10 | -4.03 | -30.46% | 9 | 40 | 8.41% |
| SPXW240709P05420000 | 2024-07-01 4:08PM EDT | 5,420.00 | 8.40 | 8.60 | 9.00 | -4.92 | -36.94% | 46 | 96 | 8.34% |
| SPXW240709P05425000 | 2024-07-01 3:35PM EDT | 5,425.00 | 8.40 | 9.50 | 9.90 | -8.50 | -50.30% | 50 | 189 | 8.24% |
| SPXW240709P05430000 | 2024-07-01 3:29PM EDT | 5,430.00 | 13.60 | 10.50 | 10.90 | -2.74 | -16.77% | 64 | 209 | 8.15% |
| SPXW240709P05435000 | 2024-07-01 3:58PM EDT | 5,435.00 | 10.89 | 11.60 | 12.00 | -8.76 | -44.58% | 40 | 30 | 8.06% |
| SPXW240709P05440000 | 2024-07-01 3:21PM EDT | 5,440.00 | 14.65 | 12.80 | 13.20 | -8.35 | -36.30% | 130 | 154 | 7.96% |
| SPXW240709P05445000 | 2024-07-01 3:52PM EDT | 5,445.00 | 13.90 | 14.10 | 14.60 | -8.90 | -39.04% | 73 | 85 | 7.90% |
| SPXW240709P05450000 | 2024-07-01 4:06PM EDT | 5,450.00 | 15.30 | 15.50 | 16.00 | -7.54 | -33.01% | 123 | 240 | 7.80% |
| SPXW240709P05455000 | 2024-07-01 4:05PM EDT | 5,455.00 | 16.70 | 17.10 | 17.60 | -6.80 | -28.94% | 54 | 145 | 7.72% |
| SPXW240709P05460000 | 2024-07-01 4:06PM EDT | 5,460.00 | 18.50 | 18.80 | 19.30 | -8.40 | -31.23% | 46 | 301 | 7.64% |
| SPXW240709P05465000 | 2024-07-01 4:06PM EDT | 5,465.00 | 20.30 | 20.60 | 21.10 | -16.70 | -45.14% | 58 | 96 | 7.54% |
| SPXW240709P05470000 | 2024-07-01 3:58PM EDT | 5,470.00 | 21.30 | 22.60 | 23.10 | -7.07 | -24.92% | 136 | 142 | 7.46% |
| SPXW240709P05475000 | 2024-07-01 3:59PM EDT | 5,475.00 | 24.00 | 24.70 | 25.20 | -8.58 | -26.34% | 69 | 122 | 7.36% |
| SPXW240709P05480000 | 2024-07-01 3:47PM EDT | 5,480.00 | 29.17 | 27.00 | 27.50 | -5.23 | -15.20% | 283 | 444 | 7.28% |
| SPXW240709P05485000 | 2024-07-01 3:26PM EDT | 5,485.00 | 34.50 | 29.40 | 30.00 | -5.77 | -14.33% | 5 | 90 | 7.21% |
| SPXW240709P05490000 | 2024-07-01 2:12PM EDT | 5,490.00 | 33.00 | 32.00 | 32.60 | +0.10 | +0.30% | 12 | 126 | 7.11% |
| SPXW240709P05495000 | 2024-07-01 3:06PM EDT | 5,495.00 | 37.20 | 34.70 | 35.30 | -3.00 | -7.46% | 13 | 63 | 7.00% |
| SPXW240709P05500000 | 2024-07-01 4:12PM EDT | 5,500.00 | 37.60 | 37.30 | 38.70 | -11.50 | -23.42% | 41 | 54 | 7.05% |
| SPXW240709P05505000 | 2024-07-01 3:11PM EDT | 5,505.00 | 40.30 | 40.40 | 41.80 | -7.70 | -16.04% | 14 | 14 | 6.96% |
| SPXW240709P05510000 | 2024-06-28 3:58PM EDT | 5,510.00 | 54.70 | 43.60 | 45.00 | 0.00 | - | 18 | 23 | 6.85% |
| SPXW240709P05515000 | 2024-07-01 3:00PM EDT | 5,515.00 | 51.41 | 46.30 | 48.90 | +4.01 | +8.46% | 15 | 34 | 6.92% |
| SPXW240709P05520000 | 2024-06-28 1:28PM EDT | 5,520.00 | 47.30 | 49.80 | 52.40 | 0.00 | - | 12 | 109 | 6.80% |
| SPXW240709P05525000 | 2024-07-01 3:00PM EDT | 5,525.00 | 51.17 | 53.40 | 56.00 | +17.77 | +53.20% | 16 | 105 | 6.65% |
| SPXW240709P05530000 | 2024-07-01 11:08AM EDT | 5,530.00 | 75.05 | 57.20 | 59.80 | +19.65 | +35.47% | 5 | 17 | 6.51% |
| SPXW240709P05535000 | 2024-07-01 3:59PM EDT | 5,535.00 | 60.97 | 61.10 | 63.70 | +13.07 | +27.29% | 1 | 11 | 6.33% |
| SPXW240709P05540000 | 2024-07-01 3:59PM EDT | 5,540.00 | 64.88 | 65.10 | 67.70 | +22.98 | +54.84% | 1 | 3 | 6.11% |
| SPXW240709P05550000 | 2024-06-21 2:18PM EDT | 5,550.00 | 93.70 | 73.60 | 76.00 | +5.20 | +5.88% | 1 | 201 | 5.42% |
| SPXW240709P05555000 | 2024-06-28 10:54AM EDT | 5,555.00 | 54.91 | 78.00 | 80.30 | 0.00 | - | 1 | 2 | 4.74% |
| SPXW240709P05560000 | 2024-06-28 10:54AM EDT | 5,560.00 | 58.17 | 82.20 | 85.00 | 0.00 | - | 1 | 2 | 4.12% |
| SPXW240709P05600000 | 2024-06-18 11:05AM EDT | 5,600.00 | 121.53 | 120.00 | 123.00 | 0.00 | - | - | 6 | 0.00% |
| SPXW240709P05620000 | 2024-06-26 3:54PM EDT | 5,620.00 | 137.46 | 139.80 | 142.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240709P05630000 | 2024-06-26 3:54PM EDT | 5,630.00 | 146.86 | 149.70 | 152.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240709P05650000 | 2024-06-18 11:05AM EDT | 5,650.00 | 164.51 | 169.70 | 172.60 | 0.00 | - | - | 5 | 0.00% |
| SPXW240709P06000000 | 2024-06-25 2:14PM EDT | 6,000.00 | 524.12 | 519.10 | 522.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.