UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,736.96 +561.46 (+1.14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711C01400000 | 2024-06-26 1:23PM EDT | 1,400.00 | 4,066.01 | 4,071.40 | 4,075.20 | 0.00 | - | - | 1 | 232.81% |
| SPXW240711C04000000 | 2024-06-21 11:12AM EDT | 4,000.00 | 1,480.15 | 1,475.60 | 1,479.30 | 0.00 | - | 1 | 1 | 78.68% |
| SPXW240711C04550000 | 2024-06-20 2:21PM EDT | 4,550.00 | 944.49 | 926.60 | 930.30 | 0.00 | - | 1 | 1 | 52.02% |
| SPXW240711C04650000 | 2024-06-27 1:08PM EDT | 4,650.00 | 840.15 | 826.80 | 830.50 | 0.00 | - | - | 10 | 50.54% |
| SPXW240711C05000000 | 2024-06-21 11:12AM EDT | 5,000.00 | 484.70 | 477.60 | 481.30 | 0.00 | - | 1 | 2 | 31.96% |
| SPXW240711C05100000 | 2024-06-03 9:41AM EDT | 5,100.00 | 243.33 | 378.00 | 381.70 | 0.00 | - | 1 | 2 | 26.62% |
| SPXW240711C05175000 | 2024-05-31 3:24PM EDT | 5,175.00 | 136.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240711C05180000 | 2024-06-17 3:45PM EDT | 5,180.00 | 325.96 | 298.50 | 302.20 | 0.00 | - | 1 | 1 | 22.33% |
| SPXW240711C05200000 | 2024-06-17 3:45PM EDT | 5,200.00 | 306.66 | 278.60 | 282.30 | 0.00 | - | 2 | 6 | 21.20% |
| SPXW240711C05210000 | 2024-06-03 9:55AM EDT | 5,210.00 | 146.57 | 268.70 | 272.40 | 0.00 | - | - | 15 | 20.67% |
| SPXW240711C05220000 | 2024-06-24 10:04AM EDT | 5,220.00 | 281.44 | 258.80 | 262.50 | 0.00 | - | 1 | 2 | 20.13% |
| SPXW240711C05225000 | 2024-06-17 1:52PM EDT | 5,225.00 | 275.55 | 253.90 | 257.60 | 0.00 | - | 2 | 77 | 19.90% |
| SPXW240711C05230000 | 2024-06-03 11:18AM EDT | 5,230.00 | 119.04 | 249.00 | 252.70 | 0.00 | - | - | 2 | 19.66% |
| SPXW240711C05240000 | 2024-06-10 8:36PM EDT | 5,240.00 | 164.01 | 239.10 | 242.80 | 0.00 | - | 1 | 2 | 19.10% |
| SPXW240711C05250000 | 2024-06-03 9:55AM EDT | 5,250.00 | 116.02 | 229.20 | 233.00 | 0.00 | - | 81 | 51 | 18.61% |
| SPXW240711C05260000 | 2024-06-03 10:03AM EDT | 5,260.00 | 108.79 | 219.50 | 223.20 | 0.00 | - | 4 | 1 | 18.11% |
| SPXW240711C05270000 | 2024-06-25 10:09AM EDT | 5,270.00 | 209.44 | 209.70 | 213.40 | 0.00 | - | 2 | 13 | 17.59% |
| SPXW240711C05275000 | 2024-07-01 10:22AM EDT | 5,275.00 | 196.03 | 204.80 | 208.50 | +10.98 | +5.93% | 1 | 284 | 17.33% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 5,280.00 | 129.37 | 200.00 | 203.60 | 0.00 | - | 28 | 15 | 17.07% |
| SPXW240711C05290000 | 2024-06-25 10:09AM EDT | 5,290.00 | 190.81 | 190.20 | 193.90 | 0.00 | - | 2 | 12 | 16.59% |
| SPXW240711C05300000 | 2024-06-28 10:15AM EDT | 5,300.00 | 172.00 | 180.60 | 184.30 | -62.00 | -26.50% | 1 | 59 | 16.15% |
| SPXW240711C05310000 | 2024-06-06 12:38PM EDT | 5,310.00 | 177.25 | 171.00 | 174.60 | +69.15 | +63.97% | 1 | 136 | 15.63% |
| SPXW240711C05320000 | 2024-06-14 1:24PM EDT | 5,320.00 | 159.82 | 161.40 | 165.10 | +14.32 | +9.84% | 3 | 7 | 15.20% |
| SPXW240711C05325000 | 2024-06-13 11:37AM EDT | 5,325.00 | 138.90 | 156.70 | 160.30 | 0.00 | - | 10 | 7 | 14.96% |
| SPXW240711C05330000 | 2024-06-13 11:37AM EDT | 5,330.00 | 134.81 | 152.00 | 155.60 | 0.00 | - | 10 | 8 | 14.75% |
| SPXW240711C05335000 | 2024-06-17 12:56PM EDT | 5,335.00 | 161.66 | 147.30 | 150.90 | 0.00 | - | - | 1 | 14.54% |
| SPXW240711C05340000 | 2024-06-03 12:39PM EDT | 5,340.00 | 47.30 | 142.60 | 146.20 | 0.00 | - | 1 | 3 | 14.32% |
| SPXW240711C05345000 | 2024-06-18 9:38AM EDT | 5,345.00 | 171.56 | 138.00 | 141.60 | 0.00 | - | - | 3 | 14.14% |
| SPXW240711C05350000 | 2024-07-01 3:42PM EDT | 5,350.00 | 131.29 | 133.70 | 136.60 | +3.29 | +2.57% | 17 | 545 | 13.78% |
| SPXW240711C05355000 | 2024-06-18 9:38AM EDT | 5,355.00 | 162.94 | 129.10 | 132.00 | 0.00 | - | - | 2 | 13.58% |
| SPXW240711C05360000 | 2024-06-27 9:32AM EDT | 5,360.00 | 139.19 | 124.50 | 127.50 | 0.00 | - | 1 | 78 | 13.42% |
| SPXW240711C05365000 | 2024-06-25 3:14PM EDT | 5,365.00 | 129.08 | 120.00 | 123.00 | 0.00 | - | 2 | 3 | 13.24% |
| SPXW240711C05370000 | 2024-06-27 9:32AM EDT | 5,370.00 | 130.51 | 115.40 | 118.50 | 0.00 | - | 1 | 48 | 13.06% |
| SPXW240711C05375000 | 2024-06-24 10:47AM EDT | 5,375.00 | 133.26 | 111.00 | 114.10 | 0.00 | - | 1 | 11 | 12.90% |
| SPXW240711C05380000 | 2024-06-27 1:50PM EDT | 5,380.00 | 125.56 | 106.60 | 109.70 | 0.00 | - | 1 | 7 | 12.73% |
| SPXW240711C05385000 | 2024-06-25 9:53AM EDT | 5,385.00 | 107.61 | 102.20 | 105.40 | 0.00 | - | - | 7 | 12.58% |
| SPXW240711C05390000 | 2024-06-25 9:54AM EDT | 5,390.00 | 103.83 | 97.90 | 101.10 | 0.00 | - | 64 | 78 | 12.42% |
| SPXW240711C05400000 | 2024-06-28 3:54PM EDT | 5,400.00 | 91.75 | 89.40 | 92.60 | 0.00 | - | 3 | 61 | 12.09% |
| SPXW240711C05410000 | 2024-06-28 3:54PM EDT | 5,410.00 | 83.91 | 81.10 | 84.40 | 0.00 | - | 3 | 11 | 11.80% |
| SPXW240711C05415000 | 2024-07-01 9:39AM EDT | 5,415.00 | 84.50 | 77.10 | 80.40 | -21.51 | -20.29% | 2 | 1 | 11.66% |
| SPXW240711C05420000 | 2024-07-01 9:39AM EDT | 5,420.00 | 80.69 | 73.20 | 76.40 | -31.59 | -28.14% | 2 | 5 | 11.50% |
| SPXW240711C05425000 | 2024-07-01 3:30PM EDT | 5,425.00 | 64.49 | 69.30 | 72.60 | -25.24 | -28.13% | 1 | 27 | 11.39% |
| SPXW240711C05430000 | 2024-07-01 1:05PM EDT | 5,430.00 | 66.17 | 65.50 | 68.80 | -19.61 | -22.86% | 7 | 258 | 11.25% |
| SPXW240711C05435000 | 2024-07-01 10:38AM EDT | 5,435.00 | 56.66 | 62.70 | 64.40 | -17.34 | -23.43% | 3 | 22 | 10.93% |
| SPXW240711C05440000 | 2024-07-01 2:39PM EDT | 5,440.00 | 58.89 | 59.10 | 60.90 | -26.11 | -30.72% | 7 | 4 | 10.84% |
| SPXW240711C05445000 | 2024-06-25 12:46PM EDT | 5,445.00 | 60.56 | 55.60 | 57.20 | 0.00 | - | 1 | 3 | 10.68% |
| SPXW240711C05450000 | 2024-07-01 3:42PM EDT | 5,450.00 | 50.54 | 52.20 | 53.80 | -16.86 | -25.01% | 19 | 84 | 10.57% |
| SPXW240711C05455000 | 2024-06-28 9:51AM EDT | 5,455.00 | 53.56 | 48.90 | 50.50 | -23.84 | -30.80% | 2 | 9 | 10.47% |
| SPXW240711C05460000 | 2024-07-01 12:42PM EDT | 5,460.00 | 48.20 | 46.10 | 46.70 | -20.76 | -30.10% | 38 | 116 | 10.21% |
| SPXW240711C05465000 | 2024-07-01 12:31PM EDT | 5,465.00 | 45.67 | 43.00 | 43.60 | -24.53 | -34.94% | 2 | 63 | 10.12% |
| SPXW240711C05470000 | 2024-07-01 12:08PM EDT | 5,470.00 | 39.10 | 40.00 | 40.70 | -5.30 | -11.94% | 3 | 139 | 10.05% |
| SPXW240711C05475000 | 2024-07-01 4:08PM EDT | 5,475.00 | 38.60 | 37.20 | 37.80 | -1.86 | -4.60% | 162 | 171 | 9.95% |
| SPXW240711C05480000 | 2024-07-01 4:01PM EDT | 5,480.00 | 35.35 | 34.40 | 35.00 | -10.65 | -23.15% | 121 | 24 | 9.86% |
| SPXW240711C05485000 | 2024-07-01 3:59PM EDT | 5,485.00 | 33.35 | 31.80 | 32.40 | -0.75 | -2.20% | 40 | 47 | 9.79% |
| SPXW240711C05490000 | 2024-07-01 3:59PM EDT | 5,490.00 | 30.80 | 29.30 | 29.90 | -10.63 | -25.66% | 39 | 70 | 9.71% |
| SPXW240711C05495000 | 2024-07-01 10:55AM EDT | 5,495.00 | 22.20 | 26.90 | 27.50 | -9.50 | -29.97% | 4 | 36 | 9.63% |
| SPXW240711C05500000 | 2024-07-01 3:59PM EDT | 5,500.00 | 25.35 | 24.70 | 25.20 | -2.65 | -9.46% | 41 | 909 | 9.55% |
| SPXW240711C05505000 | 2024-07-01 1:02PM EDT | 5,505.00 | 23.38 | 22.50 | 23.10 | -4.26 | -15.41% | 13 | 188 | 9.49% |
| SPXW240711C05510000 | 2024-07-01 12:08PM EDT | 5,510.00 | 20.80 | 20.50 | 21.00 | -3.20 | -13.33% | 22 | 62 | 9.40% |
| SPXW240711C05515000 | 2024-07-01 3:40PM EDT | 5,515.00 | 17.50 | 18.60 | 19.20 | -12.13 | -40.94% | 6 | 80 | 9.37% |
| SPXW240711C05520000 | 2024-07-01 2:46PM EDT | 5,520.00 | 18.78 | 16.90 | 17.40 | +1.68 | +9.82% | 7 | 62 | 9.30% |
| SPXW240711C05525000 | 2024-07-01 3:18PM EDT | 5,525.00 | 15.16 | 15.20 | 15.70 | -4.84 | -24.20% | 11 | 60 | 9.23% |
| SPXW240711C05530000 | 2024-07-01 3:40PM EDT | 5,530.00 | 12.80 | 13.70 | 14.20 | -5.43 | -29.79% | 11 | 30 | 9.19% |
| SPXW240711C05535000 | 2024-07-01 2:12PM EDT | 5,535.00 | 13.72 | 12.20 | 12.70 | -3.04 | -18.14% | 3 | 20 | 9.11% |
| SPXW240711C05540000 | 2024-07-01 3:15PM EDT | 5,540.00 | 11.28 | 10.90 | 11.40 | -3.32 | -22.74% | 10 | 33 | 9.07% |
| SPXW240711C05545000 | 2024-07-01 3:33PM EDT | 5,545.00 | 9.25 | 9.70 | 10.10 | -5.08 | -35.45% | 6 | 15 | 8.99% |
| SPXW240711C05550000 | 2024-07-01 4:06PM EDT | 5,550.00 | 8.88 | 8.60 | 9.00 | -3.72 | -29.52% | 17 | 297 | 8.95% |
| SPXW240711C05555000 | 2024-07-01 3:33PM EDT | 5,555.00 | 7.25 | 7.60 | 8.00 | -2.45 | -25.26% | 7 | 28 | 8.91% |
| SPXW240711C05560000 | 2024-07-01 2:18PM EDT | 5,560.00 | 8.65 | 6.60 | 7.00 | -1.30 | -13.07% | 11 | 61 | 8.83% |
| SPXW240711C05565000 | 2024-07-01 10:56AM EDT | 5,565.00 | 5.66 | 5.80 | 6.20 | -17.10 | -75.13% | 3 | 7 | 8.81% |
| SPXW240711C05570000 | 2024-07-01 4:02PM EDT | 5,570.00 | 5.22 | 5.00 | 5.40 | -2.50 | -32.38% | 11 | 46 | 8.75% |
| SPXW240711C05575000 | 2024-07-01 4:02PM EDT | 5,575.00 | 4.57 | 4.40 | 4.70 | -3.00 | -39.63% | 1,057 | 1,212 | 8.70% |
| SPXW240711C05580000 | 2024-07-01 3:45PM EDT | 5,580.00 | 3.61 | 3.80 | 4.20 | -9.04 | -71.46% | 39 | 256 | 8.72% |
| SPXW240711C05585000 | 2024-07-01 3:25PM EDT | 5,585.00 | 3.13 | 3.30 | 3.60 | -5.32 | -62.96% | 6 | 12 | 8.65% |
| SPXW240711C05590000 | 2024-07-01 3:45PM EDT | 5,590.00 | 2.67 | 2.85 | 3.10 | -3.13 | -53.97% | 39 | 29 | 8.61% |
| SPXW240711C05600000 | 2024-07-01 3:25PM EDT | 5,600.00 | 2.08 | 2.05 | 2.35 | -2.19 | -51.29% | 35 | 658 | 8.59% |
| SPXW240711C05610000 | 2024-07-01 3:33PM EDT | 5,610.00 | 1.48 | 1.50 | 1.75 | -2.72 | -64.76% | 61 | 83 | 8.56% |
| SPXW240711C05620000 | 2024-07-01 1:23PM EDT | 5,620.00 | 1.49 | 1.05 | 1.35 | -1.01 | -40.40% | 54 | 100 | 8.61% |
| SPXW240711C05625000 | 2024-07-01 3:03PM EDT | 5,625.00 | 1.07 | 0.90 | 1.15 | -0.93 | -46.50% | 7 | 44 | 8.59% |
| SPXW240711C05630000 | 2024-07-01 3:33PM EDT | 5,630.00 | 0.86 | 0.75 | 1.00 | -6.35 | -88.07% | 3 | 4 | 8.61% |
| SPXW240711C05640000 | 2024-07-01 2:29PM EDT | 5,640.00 | 0.80 | 0.55 | 0.75 | -1.13 | -58.55% | 30 | 14 | 8.64% |
| SPXW240711C05650000 | 2024-07-01 2:19PM EDT | 5,650.00 | 0.70 | 0.40 | 0.60 | -0.37 | -34.58% | 114 | 53 | 8.77% |
| SPXW240711C05675000 | 2024-07-01 3:03PM EDT | 5,675.00 | 0.32 | 0.20 | 0.35 | -0.28 | -46.67% | 19 | 34 | 9.10% |
| SPXW240711C05700000 | 2024-07-01 3:45PM EDT | 5,700.00 | 0.22 | 0.10 | 0.30 | -0.13 | -37.14% | 3 | 41 | 9.86% |
| SPXW240711C05725000 | 2024-07-01 3:59PM EDT | 5,725.00 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 11 | 54 | 10.55% |
| SPXW240711C05750000 | 2024-06-28 11:40AM EDT | 5,750.00 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 1 | 26 | 11.17% |
| SPXW240711C05800000 | 2024-07-01 2:15AM EDT | 5,800.00 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 3 | 9 | 12.89% |
| SPXW240711C05900000 | 2024-06-28 4:09PM EDT | 5,900.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,013 | 6.25% |
| SPXW240711C06000000 | 2024-07-01 12:21PM EDT | 6,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 18.92% |
| SPXW240711C06400000 | 2024-06-27 3:20PM EDT | 6,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 30.62% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711P02000000 | 2024-06-13 10:22AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 164.84% |
| SPXW240711P02600000 | 2024-06-13 10:26AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 123.05% |
| SPXW240711P02800000 | 2024-06-21 12:31PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 111.33% |
| SPXW240711P03000000 | 2024-06-17 10:30AM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 100.39% |
| SPXW240711P03200000 | 2024-06-26 10:22AM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 53 | 90.23% |
| SPXW240711P03400000 | 2024-06-26 10:41AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 54 | 80.47% |
| SPXW240711P03600000 | 2024-06-28 11:53AM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 205 | 50.00% |
| SPXW240711P03800000 | 2024-07-01 2:36PM EDT | 3,800.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 4 | 113 | 65.92% |
| SPXW240711P04000000 | 2024-07-01 6:10AM EDT | 4,000.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 25 | 214 | 55.96% |
| SPXW240711P04100000 | 2024-07-01 4:01PM EDT | 4,100.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 1 | 218 | 53.03% |
| SPXW240711P04200000 | 2024-07-01 2:21PM EDT | 4,200.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 191 | 51.86% |
| SPXW240711P04250000 | 2024-06-20 2:36PM EDT | 4,250.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 7 | 164 | 49.71% |
| SPXW240711P04300000 | 2024-06-28 2:54PM EDT | 4,300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 222 | 467 | 47.61% |
| SPXW240711P04350000 | 2024-06-25 3:47PM EDT | 4,350.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 129 | 815 | 45.51% |
| SPXW240711P04400000 | 2024-07-01 3:20PM EDT | 4,400.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 1 | 105 | 44.34% |
| SPXW240711P04450000 | 2024-06-28 10:50AM EDT | 4,450.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 66 | 90 | 42.21% |
| SPXW240711P04500000 | 2024-07-01 3:18PM EDT | 4,500.00 | 0.20 | 0.05 | 0.25 | -0.02 | -9.09% | 1,309 | 105 | 40.14% |
| SPXW240711P04550000 | 2024-06-27 10:38AM EDT | 4,550.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 68 | 38.75% |
| SPXW240711P04600000 | 2024-07-01 12:46PM EDT | 4,600.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 253 | 15 | 36.67% |
| SPXW240711P04650000 | 2024-07-01 3:57PM EDT | 4,650.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 4 | 57 | 35.13% |
| SPXW240711P04700000 | 2024-07-01 3:48PM EDT | 4,700.00 | 0.25 | 0.15 | 0.40 | -0.20 | -44.44% | 36 | 255 | 33.51% |
| SPXW240711P04750000 | 2024-06-27 3:53PM EDT | 4,750.00 | 0.56 | 0.20 | 0.40 | 0.00 | - | 271 | 240 | 31.41% |
| SPXW240711P04800000 | 2024-07-01 3:59PM EDT | 4,800.00 | 0.37 | 0.25 | 0.45 | -0.08 | -17.78% | 55 | 594 | 29.70% |
| SPXW240711P04850000 | 2024-07-01 11:41AM EDT | 4,850.00 | 0.45 | 0.25 | 0.50 | -0.22 | -32.84% | 4 | 50 | 27.93% |
| SPXW240711P04900000 | 2024-07-01 4:00PM EDT | 4,900.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 18 | 900 | 25.82% |
| SPXW240711P04925000 | 2024-06-28 3:15PM EDT | 4,925.00 | 0.45 | 0.35 | 0.55 | -0.20 | -30.77% | 33 | 42 | 25.04% |
| SPXW240711P04950000 | 2024-07-01 3:18PM EDT | 4,950.00 | 0.50 | 0.35 | 0.55 | -0.15 | -23.08% | 3 | 362 | 23.98% |
| SPXW240711P04975000 | 2024-07-01 4:00PM EDT | 4,975.00 | 0.45 | 0.40 | 0.60 | -0.41 | -47.67% | 17 | 14 | 23.15% |
| SPXW240711P05000000 | 2024-07-01 10:22AM EDT | 5,000.00 | 0.47 | 0.40 | 0.65 | -0.30 | -38.96% | 39 | 617 | 22.30% |
| SPXW240711P05025000 | 2024-06-27 3:53PM EDT | 5,025.00 | 0.97 | 0.45 | 0.65 | 0.00 | - | - | 204 | 21.22% |
| SPXW240711P05050000 | 2024-07-01 10:22AM EDT | 5,050.00 | 0.83 | 0.50 | 0.70 | -0.27 | -24.55% | 1 | 576 | 20.33% |
| SPXW240711P05075000 | 2024-06-28 1:30PM EDT | 5,075.00 | 0.60 | 0.55 | 0.75 | -0.33 | -35.48% | 45 | 228 | 19.42% |
| SPXW240711P05100000 | 2024-07-01 12:11PM EDT | 5,100.00 | 0.85 | 0.60 | 0.85 | -0.35 | -29.17% | 12 | 598 | 18.63% |
| SPXW240711P05125000 | 2024-07-01 9:42AM EDT | 5,125.00 | 1.07 | 0.70 | 0.90 | -0.03 | -2.73% | 3 | 80 | 17.66% |
| SPXW240711P05140000 | 2024-07-01 3:50PM EDT | 5,140.00 | 0.75 | 0.75 | 0.95 | -0.75 | -50.00% | 3 | 214 | 17.12% |
| SPXW240711P05150000 | 2024-07-01 9:42AM EDT | 5,150.00 | 1.24 | 0.75 | 1.00 | -0.31 | -20.00% | 3 | 108 | 16.79% |
| SPXW240711P05160000 | 2024-07-01 2:12PM EDT | 5,160.00 | 0.95 | 0.80 | 1.05 | -0.70 | -42.42% | 5 | 1,231 | 16.45% |
| SPXW240711P05170000 | 2024-07-01 3:50PM EDT | 5,170.00 | 0.90 | 0.85 | 1.10 | -0.90 | -50.00% | 3 | 97 | 16.10% |
| SPXW240711P05175000 | 2024-07-01 2:33PM EDT | 5,175.00 | 1.05 | 0.90 | 1.15 | -0.72 | -40.68% | 64 | 169 | 15.98% |
| SPXW240711P05180000 | 2024-06-28 11:57AM EDT | 5,180.00 | 1.40 | 0.95 | 1.20 | 0.00 | - | 5 | 18 | 15.85% |
| SPXW240711P05190000 | 2024-06-21 2:10PM EDT | 5,190.00 | 1.68 | 1.00 | 1.25 | -4.02 | -70.53% | 1 | 26 | 15.48% |
| SPXW240711P05200000 | 2024-07-01 3:03PM EDT | 5,200.00 | 1.25 | 1.05 | 1.35 | -0.87 | -41.04% | 20 | 164 | 15.20% |
| SPXW240711P05210000 | 2024-07-01 2:12PM EDT | 5,210.00 | 1.30 | 1.15 | 1.40 | -0.37 | -22.16% | 5 | 1,237 | 14.81% |
| SPXW240711P05220000 | 2024-07-01 2:47PM EDT | 5,220.00 | 1.45 | 1.25 | 1.55 | -0.77 | -34.68% | 6 | 572 | 14.57% |
| SPXW240711P05225000 | 2024-07-01 2:54PM EDT | 5,225.00 | 1.50 | 1.30 | 1.60 | -1.10 | -42.31% | 11 | 235 | 14.41% |
| SPXW240711P05230000 | 2024-07-01 1:07PM EDT | 5,230.00 | 1.66 | 1.40 | 1.65 | -0.49 | -22.79% | 6 | 22 | 14.24% |
| SPXW240711P05240000 | 2024-07-01 3:01PM EDT | 5,240.00 | 1.75 | 1.50 | 1.80 | -0.30 | -14.63% | 11 | 105 | 13.96% |
| SPXW240711P05250000 | 2024-07-01 3:43PM EDT | 5,250.00 | 1.72 | 1.65 | 1.95 | -1.44 | -45.57% | 65 | 779 | 13.65% |
| SPXW240711P05260000 | 2024-07-01 10:11AM EDT | 5,260.00 | 3.30 | 1.85 | 2.15 | +1.02 | +44.74% | 1 | 69 | 13.39% |
| SPXW240711P05270000 | 2024-07-01 12:43PM EDT | 5,270.00 | 2.45 | 2.05 | 2.35 | -0.15 | -5.77% | 33 | 64 | 13.10% |
| SPXW240711P05275000 | 2024-07-01 4:00PM EDT | 5,275.00 | 2.03 | 2.15 | 2.45 | -1.93 | -48.74% | 32 | 64 | 12.94% |
| SPXW240711P05280000 | 2024-07-01 1:07PM EDT | 5,280.00 | 2.66 | 2.25 | 2.55 | -1.10 | -29.26% | 7 | 47 | 12.78% |
| SPXW240711P05290000 | 2024-07-01 1:59PM EDT | 5,290.00 | 2.95 | 2.55 | 2.85 | -0.75 | -20.27% | 6 | 31 | 12.54% |
| SPXW240711P05295000 | 2024-07-01 12:46PM EDT | 5,295.00 | 3.20 | 2.65 | 3.10 | -1.98 | -38.22% | 11 | 9 | 12.49% |
| SPXW240711P05300000 | 2024-07-01 4:00PM EDT | 5,300.00 | 2.68 | 2.85 | 3.20 | -3.72 | -58.13% | 69 | 287 | 12.30% |
| SPXW240711P05305000 | 2024-07-01 3:07PM EDT | 5,305.00 | 3.22 | 3.00 | 3.40 | -0.29 | -8.26% | 21 | 19 | 12.18% |
| SPXW240711P05310000 | 2024-07-01 9:30AM EDT | 5,310.00 | 3.02 | 3.20 | 3.60 | -2.48 | -45.09% | 22 | 42 | 12.06% |
| SPXW240711P05315000 | 2024-07-01 3:07PM EDT | 5,315.00 | 3.67 | 3.40 | 3.90 | -2.13 | -36.72% | 34 | 13 | 12.00% |
| SPXW240711P05320000 | 2024-07-01 12:33PM EDT | 5,320.00 | 4.50 | 3.70 | 4.10 | -0.95 | -17.43% | 1 | 288 | 11.85% |
| SPXW240711P05325000 | 2024-07-01 2:46PM EDT | 5,325.00 | 4.70 | 3.90 | 4.30 | +0.32 | +7.31% | 20 | 23 | 11.70% |
| SPXW240711P05330000 | 2024-07-01 3:38PM EDT | 5,330.00 | 4.57 | 4.10 | 4.50 | -2.07 | -31.17% | 18 | 70 | 11.53% |
| SPXW240711P05335000 | 2024-07-01 3:26PM EDT | 5,335.00 | 5.85 | 4.50 | 4.90 | -1.87 | -24.22% | 13 | 45 | 11.48% |
| SPXW240711P05340000 | 2024-07-01 3:42PM EDT | 5,340.00 | 5.20 | 4.70 | 5.10 | -1.30 | -20.00% | 7 | 97 | 11.30% |
| SPXW240711P05345000 | 2024-07-01 3:26PM EDT | 5,345.00 | 6.70 | 5.10 | 5.50 | -1.60 | -19.28% | 5 | 25 | 11.22% |
| SPXW240711P05350000 | 2024-07-01 3:43PM EDT | 5,350.00 | 5.87 | 5.50 | 5.90 | -3.11 | -34.63% | 55 | 1,142 | 11.12% |
| SPXW240711P05355000 | 2024-07-01 11:00AM EDT | 5,355.00 | 11.50 | 5.90 | 6.30 | +0.65 | +5.99% | 24 | 2 | 11.01% |
| SPXW240711P05360000 | 2024-07-01 3:45PM EDT | 5,360.00 | 6.85 | 6.30 | 6.70 | -3.12 | -31.29% | 18 | 190 | 10.89% |
| SPXW240711P05365000 | 2024-07-01 11:29AM EDT | 5,365.00 | 10.45 | 6.80 | 7.10 | +3.16 | +43.35% | 27 | 45 | 10.75% |
| SPXW240711P05370000 | 2024-07-01 3:56PM EDT | 5,370.00 | 6.60 | 7.30 | 7.60 | -3.89 | -37.08% | 233 | 30 | 10.65% |
| SPXW240711P05375000 | 2024-07-01 12:03PM EDT | 5,375.00 | 10.05 | 7.80 | 8.20 | -1.75 | -14.83% | 220 | 312 | 10.57% |
| SPXW240711P05380000 | 2024-07-01 3:52PM EDT | 5,380.00 | 8.15 | 8.40 | 8.80 | -3.99 | -32.87% | 32 | 28 | 10.47% |
| SPXW240711P05385000 | 2024-07-01 3:53PM EDT | 5,385.00 | 8.87 | 9.00 | 9.40 | -5.13 | -36.64% | 6 | 18 | 10.36% |
| SPXW240711P05390000 | 2024-07-01 3:56PM EDT | 5,390.00 | 8.85 | 9.70 | 10.10 | -4.50 | -33.71% | 244 | 25 | 10.27% |
| SPXW240711P05395000 | 2024-07-01 10:43AM EDT | 5,395.00 | 17.36 | 10.40 | 10.80 | +1.74 | +11.14% | 17 | 25 | 10.15% |
| SPXW240711P05400000 | 2024-07-01 3:27PM EDT | 5,400.00 | 14.08 | 11.20 | 11.60 | -2.07 | -12.82% | 253 | 91 | 10.06% |
| SPXW240711P05405000 | 2024-07-01 2:13PM EDT | 5,405.00 | 12.62 | 12.10 | 12.50 | -4.31 | -25.46% | 7 | 9 | 9.98% |
| SPXW240711P05410000 | 2024-07-01 4:02PM EDT | 5,410.00 | 12.67 | 13.00 | 13.40 | -7.43 | -36.97% | 22 | 138 | 9.88% |
| SPXW240711P05415000 | 2024-07-01 4:02PM EDT | 5,415.00 | 13.58 | 13.90 | 14.40 | -0.62 | -4.37% | 6 | 114 | 9.79% |
| SPXW240711P05420000 | 2024-07-01 3:59PM EDT | 5,420.00 | 14.30 | 15.00 | 15.50 | -9.30 | -39.41% | 52 | 52 | 9.71% |
| SPXW240711P05425000 | 2024-07-01 3:30PM EDT | 5,425.00 | 18.99 | 16.10 | 16.60 | -3.43 | -15.30% | 5 | 88 | 9.61% |
| SPXW240711P05430000 | 2024-07-01 3:07PM EDT | 5,430.00 | 18.68 | 17.30 | 17.80 | -3.07 | -14.11% | 8 | 84 | 9.52% |
| SPXW240711P05435000 | 2024-07-01 1:49PM EDT | 5,435.00 | 20.88 | 18.60 | 19.10 | -3.94 | -15.87% | 6 | 60 | 9.43% |
| SPXW240711P05440000 | 2024-07-01 2:44PM EDT | 5,440.00 | 18.61 | 20.00 | 20.50 | -7.67 | -29.19% | 25 | 130 | 9.34% |
| SPXW240711P05445000 | 2024-07-01 2:22PM EDT | 5,445.00 | 22.05 | 21.50 | 22.00 | -1.15 | -4.96% | 7 | 133 | 9.26% |
| SPXW240711P05450000 | 2024-07-01 3:56PM EDT | 5,450.00 | 21.40 | 23.00 | 23.60 | -7.48 | -25.90% | 263 | 1,388 | 9.18% |
| SPXW240711P05455000 | 2024-07-01 3:26PM EDT | 5,455.00 | 28.39 | 24.70 | 25.20 | +2.30 | +8.82% | 10 | 66 | 9.07% |
| SPXW240711P05460000 | 2024-07-01 2:50PM EDT | 5,460.00 | 30.00 | 26.50 | 27.00 | -5.95 | -16.55% | 59 | 385 | 8.98% |
| SPXW240711P05465000 | 2024-07-01 3:07PM EDT | 5,465.00 | 30.50 | 28.40 | 28.90 | -6.62 | -17.83% | 12 | 23 | 8.90% |
| SPXW240711P05470000 | 2024-07-01 2:44PM EDT | 5,470.00 | 33.18 | 30.40 | 31.00 | -0.34 | -1.01% | 44 | 173 | 8.84% |
| SPXW240711P05475000 | 2024-07-01 4:11PM EDT | 5,475.00 | 32.00 | 32.50 | 33.10 | -7.87 | -19.74% | 187 | 250 | 8.74% |
| SPXW240711P05480000 | 2024-07-01 11:46AM EDT | 5,480.00 | 45.60 | 34.70 | 35.30 | +1.46 | +3.31% | 9 | 175 | 8.65% |
| SPXW240711P05485000 | 2024-07-01 11:46AM EDT | 5,485.00 | 48.10 | 37.10 | 37.70 | +6.68 | +16.13% | 7 | 57 | 8.57% |
| SPXW240711P05490000 | 2024-06-28 1:51PM EDT | 5,490.00 | 40.10 | 39.60 | 40.20 | -1.55 | -3.72% | 5 | 86 | 8.48% |
| SPXW240711P05495000 | 2024-07-01 2:25PM EDT | 5,495.00 | 43.35 | 42.20 | 42.80 | +14.35 | +49.48% | 2 | 74 | 8.39% |
| SPXW240711P05500000 | 2024-07-01 2:39PM EDT | 5,500.00 | 48.60 | 44.90 | 45.50 | -5.60 | -10.33% | 19 | 579 | 8.29% |
| SPXW240711P05505000 | 2024-07-01 3:13PM EDT | 5,505.00 | 49.30 | 47.30 | 48.90 | -7.80 | -13.66% | 17 | 42 | 8.35% |
| SPXW240711P05510000 | 2024-07-01 2:08PM EDT | 5,510.00 | 53.00 | 50.30 | 51.90 | +18.20 | +52.30% | 6 | 7 | 8.26% |
| SPXW240711P05515000 | 2024-07-01 2:08PM EDT | 5,515.00 | 56.10 | 53.40 | 55.00 | -2.81 | -4.77% | 6 | 10 | 8.16% |
| SPXW240711P05520000 | 2024-07-01 3:57PM EDT | 5,520.00 | 55.43 | 55.70 | 59.10 | -2.17 | -3.77% | 10 | 6 | 8.33% |
| SPXW240711P05525000 | 2024-07-01 11:59AM EDT | 5,525.00 | 68.50 | 59.10 | 62.40 | +0.60 | +0.88% | 8 | 17 | 8.23% |
| SPXW240711P05530000 | 2024-07-01 3:57PM EDT | 5,530.00 | 62.03 | 62.40 | 65.90 | -10.54 | -14.52% | 5 | 12 | 8.14% |
| SPXW240711P05540000 | 2024-06-28 10:26AM EDT | 5,540.00 | 47.62 | 69.70 | 73.10 | 0.00 | - | 4 | 4 | 7.91% |
| SPXW240711P05545000 | 2024-06-18 9:39AM EDT | 5,545.00 | 80.90 | 73.40 | 76.80 | 0.00 | - | - | 2 | 7.76% |
| SPXW240711P05555000 | 2024-06-20 3:00PM EDT | 5,555.00 | 90.80 | 81.30 | 84.60 | 0.00 | - | - | 2 | 7.45% |
| SPXW240711P05560000 | 2024-06-18 2:45PM EDT | 5,560.00 | 90.20 | 85.40 | 88.60 | 0.00 | - | - | 6 | 7.24% |
| SPXW240711P05575000 | 2024-06-20 11:13AM EDT | 5,575.00 | 89.50 | 98.20 | 101.20 | 0.00 | - | - | 2 | 6.37% |
| SPXW240711P05590000 | 2024-06-27 9:59AM EDT | 5,590.00 | 107.70 | 111.30 | 114.90 | 0.00 | - | - | 1 | 3.71% |
| SPXW240711P05600000 | 2024-06-20 1:37PM EDT | 5,600.00 | 137.05 | 120.40 | 124.10 | 0.00 | - | - | 11 | 0.00% |
| SPXW240711P05650000 | 2024-06-28 9:45AM EDT | 5,650.00 | 144.41 | 168.60 | 172.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240711P05700000 | 2024-06-28 9:45AM EDT | 5,700.00 | 192.21 | 218.30 | 222.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240711P07000000 | 2024-06-26 1:23PM EDT | 7,000.00 | 1,520.49 | 1,516.10 | 1,519.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.