S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
10 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 45 | 85 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,800.00 | 0.28 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 3,400.00 | 0.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,600.00 | 0.39 | 0.00 | - | 12 | 80 |
| - | - | - | - | - | 3,800.00 | 0.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 4,000.00 | 0.62 | 0.00 | - | 14 | 22 |
| - | - | - | - | - | 4,100.00 | 0.45 | 0.00 | - | 126 | 296 |
| - | - | - | - | - | 4,200.00 | 0.83 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 4,250.00 | 0.71 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 4,300.00 | 0.65 | 0.00 | - | 9 | 57 |
| - | - | - | - | - | 4,350.00 | 0.70 | 0.00 | - | 58 | 149 |
| - | - | - | - | - | 4,400.00 | 1.00 | 0.00 | - | 4 | 156 |
| - | - | - | - | - | 4,450.00 | 1.25 | 0.00 | - | 754 | 760 |
| - | - | - | - | - | 4,500.00 | 0.95 | 0.00 | - | 2 | 139 |
| 893.53 | 0.00 | - | 1 | 1 | 4,550.00 | 1.00 | 0.00 | - | 3 | 117 |
| - | - | - | - | - | 4,600.00 | 1.10 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 4,650.00 | 1.10 | 0.00 | - | 5 | 49 |
| - | - | - | - | - | 4,700.00 | 1.20 | 0.00 | - | 4 | 58 |
| - | - | - | - | - | 4,750.00 | 1.60 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 4,800.00 | 2.15 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 4,850.00 | 1.65 | 0.00 | - | 1 | 184 |
| - | - | - | - | - | 4,900.00 | 2.19 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 4,925.00 | 1.70 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 4,950.00 | 2.55 | 0.00 | - | 72 | 106 |
| - | - | - | - | - | 4,975.00 | 2.15 | 0.00 | - | 1 | 46 |
| 498.81 | 0.00 | - | 1 | 7 | 5,000.00 | 2.25 | 0.00 | - | 2 | 286 |
| 365.83 | 0.00 | - | 2 | 2 | 5,025.00 | 3.20 | 0.00 | - | 37 | 72 |
| - | - | - | - | - | 5,030.00 | 4.30 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 5,040.00 | 4.29 | 0.00 | - | 2 | 41 |
| 335.49 | 0.00 | - | 3 | 2 | 5,050.00 | 2.70 | 0.00 | - | 18 | 123 |
| - | - | - | - | - | 5,060.00 | 3.10 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 5,070.00 | 4.90 | 0.00 | - | 32 | 34 |
| 311.96 | 0.00 | - | 1 | 1 | 5,075.00 | 3.02 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 5,080.00 | 5.09 | 0.00 | - | 25 | 79 |
| - | - | - | - | - | 5,090.00 | 5.34 | 0.00 | - | 22 | 407 |
| 240.38 | 0.00 | - | 3 | 4 | 5,100.00 | 3.10 | 0.00 | - | 6 | 566 |
| - | - | - | - | - | 5,110.00 | 3.49 | 0.00 | - | 1 | 14 |
| 348.50 | 0.00 | - | - | 1 | 5,120.00 | 6.10 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 5,125.00 | 3.90 | 0.00 | - | 1 | 193 |
| 326.85 | 0.00 | - | - | 1 | 5,130.00 | - | - | - | - | - |
| - | - | - | - | - | 5,135.00 | 7.61 | 0.00 | - | 2 | 11 |
| 328.85 | 0.00 | - | - | 1 | 5,140.00 | 4.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 5,145.00 | 7.27 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 5,150.00 | 3.50 | 0.00 | - | 10 | 136 |
| - | - | - | - | - | 5,155.00 | 6.21 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 5,160.00 | 9.80 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 5,165.00 | 4.90 | 0.00 | - | 1 | 11 |
| 232.37 | 0.00 | - | 6 | 6 | 5,170.00 | 8.27 | 0.00 | - | 3 | 9 |
| 150.91 | 0.00 | - | - | 1 | 5,175.00 | 8.28 | 0.00 | - | 33 | 41 |
| 213.87 | 0.00 | - | - | 2 | 5,180.00 | 4.20 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 5,185.00 | 8.67 | 0.00 | - | 9 | 52 |
| 214.97 | 0.00 | - | 6 | 10 | 5,190.00 | 7.30 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 5,195.00 | 10.20 | 0.00 | - | 1 | 11 |
| 302.98 | 0.00 | - | 1 | 4 | 5,200.00 | 4.70 | 0.00 | - | 14 | 393 |
| - | - | - | - | - | 5,205.00 | 8.27 | 0.00 | - | 19 | 19 |
| 188.02 | 0.00 | - | 6 | 6 | 5,210.00 | 10.07 | 0.00 | - | 10 | 127 |
| - | - | - | - | - | 5,215.00 | 9.95 | 0.00 | - | 10 | 20 |
| 287.24 | 0.00 | - | 3 | 108 | 5,220.00 | 6.20 | 0.00 | - | 14 | 32 |
| 217.93 | 0.00 | - | 10 | 24 | 5,225.00 | 6.18 | 0.00 | - | 1 | 50 |
| 213.67 | 0.00 | - | 10 | 32 | 5,230.00 | 6.40 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 5,235.00 | 10.90 | 0.00 | - | 202 | 201 |
| 97.10 | 0.00 | - | 19 | 55 | 5,240.00 | 6.10 | 0.00 | - | 1 | 125 |
| - | - | - | - | - | 5,245.00 | 14.62 | 0.00 | - | 7 | 52 |
| 151.09 | 0.00 | - | 17 | 49 | 5,250.00 | 7.45 | 0.00 | - | 10 | 615 |
| - | - | - | - | - | 5,255.00 | 13.89 | 0.00 | - | 13 | 15 |
| 210.00 | 0.00 | - | 3 | 24 | 5,260.00 | 15.57 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 5,265.00 | 34.20 | 0.00 | - | - | 1 |
| 196.03 | 0.00 | - | 1 | 62 | 5,270.00 | 8.14 | 0.00 | - | 4 | 120 |
| 89.90 | 0.00 | - | 16 | 28 | 5,275.00 | 19.10 | 0.00 | - | 1 | 75 |
| 141.23 | 0.00 | - | 2 | 9 | 5,280.00 | 16.06 | 0.00 | - | 11 | 289 |
| - | - | - | - | - | 5,285.00 | 20.45 | 0.00 | - | 1 | 18 |
| 77.07 | 0.00 | - | 2 | 2 | 5,290.00 | 9.32 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 5,295.00 | 9.12 | 0.00 | - | 3 | 15 |
| 189.60 | 0.00 | - | 1 | 49 | 5,300.00 | 9.65 | 0.00 | - | 34 | 687 |
| - | - | - | - | - | 5,305.00 | 10.30 | 0.00 | - | 2 | 60 |
| 73.79 | 0.00 | - | - | 1 | 5,310.00 | 10.27 | 0.00 | - | 3 | 97 |
| 99.83 | 0.00 | - | - | 14 | 5,315.00 | 18.47 | 0.00 | - | 54 | 896 |
| 91.20 | 0.00 | - | 1 | 89 | 5,320.00 | 12.05 | 0.00 | - | 11 | 20 |
| 141.68 | 0.00 | - | 1 | 3 | 5,325.00 | 11.47 | 0.00 | - | 64 | 174 |
| 86.10 | 0.00 | - | 15 | 17 | 5,330.00 | 13.07 | 0.00 | - | 1 | 44 |
| 83.75 | 0.00 | - | - | 8 | 5,335.00 | 12.82 | 0.00 | - | 62 | 513 |
| 170.00 | 0.00 | - | 1 | 156 | 5,340.00 | 13.50 | 0.00 | - | 11 | 52 |
| 115.87 | 0.00 | - | 1 | 1 | 5,345.00 | 20.10 | 0.00 | - | 27 | 25 |
| 160.76 | 0.00 | - | 1 | 100 | 5,350.00 | 11.49 | -2.75 | -19.31% | 1 | 1,607 |
| 87.00 | 0.00 | - | 14 | 19 | 5,355.00 | 27.82 | 0.00 | - | - | 150 |
| 152.38 | 0.00 | - | 1 | 19 | 5,360.00 | 15.45 | 0.00 | - | 2 | 53 |
| 70.80 | 0.00 | - | 5 | 30 | 5,365.00 | 15.59 | 0.00 | - | 1 | 34 |
| 147.91 | 0.00 | - | 12 | 16 | 5,370.00 | 17.80 | 0.00 | - | 3 | 22 |
| 139.53 | 0.00 | - | 1 | 32 | 5,375.00 | 17.82 | 0.00 | - | 433 | 515 |
| 97.27 | 0.00 | - | 1 | 7 | 5,380.00 | 14.64 | -3.40 | -18.85% | 1 | 30 |
| 61.10 | 0.00 | - | 5 | 19 | 5,385.00 | 28.60 | 0.00 | - | 24 | 72 |
| 89.10 | 0.00 | - | 1 | 14 | 5,390.00 | 21.18 | 0.00 | - | 5 | 124 |
| 55.10 | 0.00 | - | - | 5 | 5,395.00 | 22.48 | 0.00 | - | 2 | 5 |
| 84.12 | 0.00 | - | 6 | 1,019 | 5,400.00 | 22.67 | 0.00 | - | 56 | 595 |
| 78.60 | 0.00 | - | 38 | 37 | 5,405.00 | 20.00 | -3.50 | -14.89% | 3 | 63 |
| 44.71 | 0.00 | - | 4 | 12 | 5,410.00 | 24.55 | 0.00 | - | 5 | 59 |
| 73.30 | 0.00 | - | 11 | 33 | 5,415.00 | 25.68 | 0.00 | - | 62 | 57 |
| 100.96 | 0.00 | - | 4 | 13 | 5,420.00 | 27.22 | 0.00 | - | 2 | 89 |
| 102.15 | 0.00 | - | 1 | 533 | 5,425.00 | 23.97 | -1.98 | -7.63% | 3 | 148 |
| 95.09 | 0.00 | - | 1 | 40 | 5,430.00 | 25.18 | -2.70 | -9.68% | 3 | 66 |
| 57.00 | 0.00 | - | 1 | 30 | 5,435.00 | 29.95 | 0.00 | - | 21 | 21 |
| 60.00 | 0.00 | - | 13 | 75 | 5,440.00 | 30.33 | 0.00 | - | 5 | 48 |
| 86.40 | 0.00 | - | 2 | 8 | 5,445.00 | - | - | - | - | - |
| 82.66 | 0.00 | - | 1 | 2,066 | 5,450.00 | 30.12 | -3.18 | -9.55% | 3 | 100 |
| 73.96 | 0.00 | - | 51 | 252 | 5,460.00 | 35.83 | 0.00 | - | 14 | 44 |
| 71.50 | 0.00 | - | 2 | 3 | 5,465.00 | - | - | - | - | - |
| 71.42 | 0.00 | - | 1 | 30 | 5,470.00 | - | - | - | - | - |
| 66.32 | 0.00 | - | 2 | 105 | 5,475.00 | 46.80 | 0.00 | - | 85 | 114 |
| 63.63 | 0.00 | - | 10 | 30 | 5,480.00 | 49.30 | 0.00 | - | 3 | 47 |
| 59.60 | 0.00 | - | 24 | 32 | 5,485.00 | 46.80 | 0.00 | - | 11 | 25 |
| 59.70 | 0.00 | - | 1 | 96 | 5,490.00 | - | - | - | - | - |
| - | - | - | - | - | 5,495.00 | 51.70 | 0.00 | - | 1 | 5 |
| 51.88 | 0.00 | - | 10 | 1,637 | 5,500.00 | 49.19 | 0.00 | - | 66 | 89 |
| - | - | - | - | - | 5,505.00 | 57.60 | 0.00 | - | 1 | 14 |
| 46.50 | 0.00 | - | 69 | 87 | 5,510.00 | - | - | - | - | - |
| 43.67 | 0.00 | - | 54 | 54 | 5,515.00 | - | - | - | - | - |
| 43.74 | 0.00 | - | 7 | 7 | 5,520.00 | - | - | - | - | - |
| 41.41 | 0.00 | - | 9 | 1,634 | 5,525.00 | - | - | - | - | - |
| 41.72 | +4.54 | +12.21% | 3 | 7 | 5,530.00 | - | - | - | - | - |
| 32.56 | 0.00 | - | 3 | 125 | 5,540.00 | - | - | - | - | - |
| 32.43 | +3.23 | +11.06% | 6 | 1,311 | 5,550.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 2 | 180 | 5,560.00 | - | - | - | - | - |
| 24.98 | +2.28 | +10.04% | 3 | 408 | 5,570.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 61 | 5,575.00 | - | - | - | - | - |
| 19.84 | 0.00 | - | 15 | 313 | 5,580.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 11 | 1,065 | 5,600.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 3 | 655 | 5,625.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 5 | 1,131 | 5,650.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 1 | 16 | 5,700.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 6 | 5,800.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 3 | 5,900.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 9 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.