S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C03500000 | 2024-06-04 11:08AM EDT | 3,500.00 | 1,784.61 | 1,860.30 | 1,867.30 | 0.00 | - | 1 | 0 | 62.74% |
| SPXW240712C04000000 | 2024-06-07 2:06PM EDT | 4,000.00 | 1,375.51 | 1,363.40 | 1,370.30 | 0.00 | - | 4,249 | 0 | 53.74% |
| SPXW240712C04575000 | 2024-06-07 3:08PM EDT | 4,575.00 | 802.93 | 792.60 | 799.70 | 0.00 | - | 1 | 0 | 34.91% |
| SPXW240712C04600000 | 2024-06-07 3:20PM EDT | 4,600.00 | 772.47 | 767.90 | 774.90 | 0.00 | - | 1 | 0 | 34.05% |
| SPXW240712C04800000 | 2024-05-31 1:46PM EDT | 4,800.00 | 454.72 | 570.30 | 577.30 | 0.00 | - | 1 | 0 | 27.43% |
| SPXW240712C04850000 | 2024-05-28 12:49PM EDT | 4,850.00 | 498.95 | 521.10 | 528.20 | 0.00 | - | 1 | 0 | 25.82% |
| SPXW240712C04860000 | 2024-05-15 11:07AM EDT | 4,860.00 | 472.29 | 511.30 | 518.40 | 0.00 | - | - | 0 | 25.50% |
| SPXW240712C04875000 | 2024-06-07 3:23PM EDT | 4,875.00 | 501.42 | 496.60 | 503.70 | 0.00 | - | 1 | 0 | 25.01% |
| SPXW240712C04880000 | 2024-06-05 3:47PM EDT | 4,880.00 | 494.86 | 491.70 | 498.80 | 0.00 | - | 10 | 0 | 24.85% |
| SPXW240712C04900000 | 2024-06-05 3:47PM EDT | 4,900.00 | 475.54 | 472.20 | 479.20 | 0.00 | - | 10 | 0 | 24.19% |
| SPXW240712C04920000 | 2024-05-15 11:07AM EDT | 4,920.00 | 415.43 | 452.70 | 459.70 | 0.00 | - | - | 0 | 23.55% |
| SPXW240712C04950000 | 2024-06-03 9:43AM EDT | 4,950.00 | 386.69 | 423.50 | 430.50 | 0.00 | - | 1 | 0 | 22.60% |
| SPXW240712C04975000 | 2024-06-03 9:43AM EDT | 4,975.00 | 363.09 | 399.30 | 406.30 | 0.00 | - | 1 | 0 | 21.82% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 4,990.00 | 377.18 | 384.80 | 391.90 | 0.00 | - | - | 0 | 21.38% |
| SPXW240712C05000000 | 2024-06-10 12:16PM EDT | 5,000.00 | 387.18 | 375.20 | 382.30 | 0.00 | - | 9 | 0 | 21.08% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 5,010.00 | 360.17 | 365.60 | 372.70 | 0.00 | - | - | 0 | 20.78% |
| SPXW240712C05025000 | 2024-05-20 12:46PM EDT | 5,025.00 | 347.33 | 351.30 | 358.30 | 0.00 | - | - | 0 | 20.31% |
| SPXW240712C05030000 | 2024-05-22 11:17AM EDT | 5,030.00 | 341.97 | 346.50 | 353.60 | 0.00 | - | - | 0 | 20.18% |
| SPXW240712C05050000 | 2024-06-05 10:38AM EDT | 5,050.00 | 308.03 | 327.30 | 334.60 | 0.00 | - | 1 | 0 | 19.60% |
| SPXW240712C05060000 | 2024-06-07 3:05PM EDT | 5,060.00 | 331.94 | 318.10 | 325.20 | 0.00 | - | 1 | 0 | 19.32% |
| SPXW240712C05070000 | 2024-05-22 11:06AM EDT | 5,070.00 | 306.95 | 308.70 | 315.80 | 0.00 | - | - | 0 | 19.04% |
| SPXW240712C05075000 | 2024-05-31 3:07PM EDT | 5,075.00 | 210.70 | 304.00 | 311.10 | 0.00 | - | 2 | 0 | 18.89% |
| SPXW240712C05090000 | 2024-05-10 1:18PM EDT | 5,090.00 | 209.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240712C05100000 | 2024-06-04 9:39AM EDT | 5,100.00 | 225.66 | 280.80 | 287.80 | 0.00 | - | 3 | 0 | 18.19% |
| SPXW240712C05120000 | 2024-05-08 11:59AM EDT | 5,120.00 | 167.76 | 252.20 | 270.50 | 0.00 | - | - | 56 | 17.92% |
| SPXW240712C05125000 | 2024-06-04 2:53PM EDT | 5,125.00 | 224.58 | 257.80 | 264.90 | 0.00 | - | 1 | 0 | 17.54% |
| SPXW240712C05140000 | 2024-05-28 9:59AM EDT | 5,140.00 | 222.08 | 244.30 | 251.30 | 0.00 | - | 10 | 0 | 17.15% |
| SPXW240712C05145000 | 2024-06-04 1:31PM EDT | 5,145.00 | 192.47 | 239.80 | 246.80 | 0.00 | - | 1 | 0 | 17.02% |
| SPXW240712C05150000 | 2024-06-03 2:34PM EDT | 5,150.00 | 176.63 | 235.30 | 242.30 | 0.00 | - | 5 | 0 | 16.89% |
| SPXW240712C05155000 | 2024-06-04 2:53PM EDT | 5,155.00 | 199.23 | 230.80 | 237.90 | 0.00 | - | 1 | 0 | 16.78% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 5,160.00 | 205.03 | 226.40 | 233.50 | 0.00 | - | 10 | 0 | 16.67% |
| SPXW240712C05170000 | 2024-06-04 1:31PM EDT | 5,170.00 | 172.44 | 217.60 | 224.60 | 0.00 | - | 1 | 0 | 16.41% |
| SPXW240712C05175000 | 2024-05-22 1:40PM EDT | 5,175.00 | 205.52 | 213.20 | 220.30 | 0.00 | - | 2 | 0 | 16.30% |
| SPXW240712C05180000 | 2024-06-06 11:42AM EDT | 5,180.00 | 217.93 | 210.20 | 214.60 | 0.00 | - | 1 | 0 | 15.91% |
| SPXW240712C05185000 | 2024-06-03 10:23AM EDT | 5,185.00 | 168.98 | 205.90 | 210.20 | 0.00 | - | - | 0 | 15.78% |
| SPXW240712C05190000 | 2024-06-05 11:20AM EDT | 5,190.00 | 191.35 | 201.60 | 205.90 | 0.00 | - | 2 | 0 | 15.67% |
| SPXW240712C05195000 | 2024-06-04 9:31AM EDT | 5,195.00 | 149.36 | 197.30 | 201.50 | 0.00 | - | 1 | 0 | 15.53% |
| SPXW240712C05200000 | 2024-06-06 11:42AM EDT | 5,200.00 | 200.93 | 193.00 | 197.30 | 0.00 | - | 1 | 0 | 15.43% |
| SPXW240712C05205000 | 2024-06-05 11:20AM EDT | 5,205.00 | 179.14 | 188.80 | 193.20 | 0.00 | - | 2 | 0 | 15.35% |
| SPXW240712C05210000 | 2024-06-03 10:26AM EDT | 5,210.00 | 150.22 | 184.60 | 188.90 | 0.00 | - | 4 | 0 | 15.23% |
| SPXW240712C05215000 | 2024-06-04 11:04AM EDT | 5,215.00 | 131.80 | 180.40 | 184.80 | 0.00 | - | 5 | 0 | 15.13% |
| SPXW240712C05220000 | 2024-06-04 11:04AM EDT | 5,220.00 | 128.25 | 176.20 | 180.50 | 0.00 | - | 5 | 0 | 15.00% |
| SPXW240712C05225000 | 2024-06-04 12:17PM EDT | 5,225.00 | 120.20 | 172.10 | 176.50 | 0.00 | - | 7 | 0 | 14.92% |
| SPXW240712C05230000 | 2024-06-03 1:12PM EDT | 5,230.00 | 102.40 | 168.00 | 172.40 | 0.00 | - | 1 | 0 | 14.81% |
| SPXW240712C05235000 | 2024-06-03 9:54AM EDT | 5,235.00 | 131.00 | 163.90 | 168.20 | 0.00 | - | 8 | 0 | 14.69% |
| SPXW240712C05240000 | 2024-06-03 10:35AM EDT | 5,240.00 | 124.78 | 159.90 | 164.30 | 0.00 | - | 2 | 0 | 14.61% |
| SPXW240712C05245000 | 2024-05-30 4:02PM EDT | 5,245.00 | 95.67 | 155.90 | 160.20 | 0.00 | - | 10 | 0 | 14.49% |
| SPXW240712C05250000 | 2024-06-07 3:45PM EDT | 5,250.00 | 156.88 | 152.00 | 156.20 | 0.00 | - | 4 | 0 | 14.39% |
| SPXW240712C05255000 | 2024-06-06 12:30PM EDT | 5,255.00 | 152.84 | 148.10 | 152.30 | 0.00 | - | 3 | 0 | 14.29% |
| SPXW240712C05260000 | 2024-06-07 3:45PM EDT | 5,260.00 | 149.00 | 144.20 | 148.40 | 0.00 | - | 2 | 0 | 14.20% |
| SPXW240712C05265000 | 2024-06-05 2:12PM EDT | 5,265.00 | 144.18 | 140.30 | 144.50 | 0.00 | - | 1 | 0 | 14.09% |
| SPXW240712C05270000 | 2024-06-05 1:21PM EDT | 5,270.00 | 132.21 | 136.50 | 140.70 | 0.00 | - | 7 | 0 | 14.00% |
| SPXW240712C05275000 | 2024-06-10 9:35AM EDT | 5,275.00 | 126.76 | 132.70 | 136.90 | 0.00 | - | 8 | 0 | 13.91% |
| SPXW240712C05280000 | 2024-06-04 12:15PM EDT | 5,280.00 | 85.09 | 128.90 | 133.20 | 0.00 | - | 3 | 0 | 13.82% |
| SPXW240712C05285000 | 2024-06-05 2:11PM EDT | 5,285.00 | 129.12 | 126.90 | 127.50 | 0.00 | - | 90 | 0 | 13.39% |
| SPXW240712C05290000 | 2024-06-10 2:44PM EDT | 5,290.00 | 129.32 | 123.30 | 123.90 | 0.00 | - | 6 | 0 | 13.32% |
| SPXW240712C05295000 | 2024-06-06 11:37AM EDT | 5,295.00 | 127.60 | 119.70 | 120.30 | 0.00 | - | 3 | 0 | 13.23% |
| SPXW240712C05300000 | 2024-06-10 12:35PM EDT | 5,300.00 | 121.03 | 116.20 | 116.80 | 0.00 | - | 258 | 0 | 13.16% |
| SPXW240712C05305000 | 2024-06-10 12:35PM EDT | 5,305.00 | 117.38 | 112.50 | 113.10 | 0.00 | - | 26 | 0 | 13.05% |
| SPXW240712C05310000 | 2024-06-10 1:47PM EDT | 5,310.00 | 113.87 | 109.00 | 109.60 | 0.00 | - | 9 | 0 | 12.96% |
| SPXW240712C05315000 | 2024-06-10 2:10PM EDT | 5,315.00 | 111.60 | 105.60 | 106.20 | 0.00 | - | 24 | 0 | 12.88% |
| SPXW240712C05320000 | 2024-06-10 9:47AM EDT | 5,320.00 | 93.60 | 102.20 | 102.80 | 0.00 | - | 15 | 0 | 12.80% |
| SPXW240712C05325000 | 2024-06-10 1:48PM EDT | 5,325.00 | 103.89 | 98.80 | 99.40 | 0.00 | - | 10 | 0 | 12.71% |
| SPXW240712C05330000 | 2024-06-05 3:36PM EDT | 5,330.00 | 101.33 | 95.40 | 96.10 | 0.00 | - | 10 | 0 | 12.63% |
| SPXW240712C05335000 | 2024-06-10 10:38AM EDT | 5,335.00 | 89.72 | 92.30 | 92.90 | 0.00 | - | 3 | 0 | 12.56% |
| SPXW240712C05340000 | 2024-06-10 12:13PM EDT | 5,340.00 | 93.31 | 89.20 | 89.80 | 0.00 | - | 3 | 0 | 12.49% |
| SPXW240712C05345000 | 2024-06-10 12:17PM EDT | 5,345.00 | 92.21 | 85.90 | 86.50 | 0.00 | - | 25 | 0 | 12.39% |
| SPXW240712C05350000 | 2024-06-10 4:04PM EDT | 5,350.00 | 89.30 | 82.90 | 83.50 | 0.00 | - | 11 | 0 | 12.32% |
| SPXW240712C05355000 | 2024-06-10 3:36PM EDT | 5,355.00 | 85.35 | 79.90 | 80.40 | 0.00 | - | 11 | 0 | 12.24% |
| SPXW240712C05360000 | 2024-06-10 3:58PM EDT | 5,360.00 | 82.98 | 76.90 | 77.50 | 0.00 | - | 12 | 0 | 12.17% |
| SPXW240712C05365000 | 2024-06-10 3:36PM EDT | 5,365.00 | 79.26 | 73.90 | 74.50 | 0.00 | - | 277 | 0 | 12.09% |
| SPXW240712C05370000 | 2024-06-07 1:57PM EDT | 5,370.00 | 84.87 | 71.10 | 71.70 | 0.00 | - | 5 | 0 | 12.02% |
| SPXW240712C05375000 | 2024-06-10 3:37PM EDT | 5,375.00 | 73.55 | 68.30 | 68.90 | 0.00 | - | 219 | 0 | 11.95% |
| SPXW240712C05380000 | 2024-06-10 3:36PM EDT | 5,380.00 | 70.30 | 65.60 | 66.20 | 0.00 | - | 57 | 0 | 11.89% |
| SPXW240712C05385000 | 2024-06-10 10:38AM EDT | 5,385.00 | 60.93 | 63.00 | 63.50 | 0.00 | - | 3 | 0 | 11.81% |
| SPXW240712C05390000 | 2024-06-10 3:29PM EDT | 5,390.00 | 66.88 | 60.40 | 61.00 | 0.00 | - | 2 | 0 | 11.76% |
| SPXW240712C05400000 | 2024-06-10 4:04PM EDT | 5,400.00 | 60.50 | 55.30 | 55.90 | 0.00 | - | 96 | 0 | 11.62% |
| SPXW240712C05405000 | 2024-06-10 3:29PM EDT | 5,405.00 | 59.02 | 52.90 | 53.50 | 0.00 | - | 7 | 0 | 11.56% |
| SPXW240712C05410000 | 2024-06-10 10:49AM EDT | 5,410.00 | 48.27 | 50.60 | 51.20 | 0.00 | - | 146 | 0 | 11.50% |
| SPXW240712C05420000 | 2024-06-10 3:35PM EDT | 5,420.00 | 50.20 | 46.20 | 46.70 | 0.00 | - | 6 | 0 | 11.38% |
| SPXW240712C05425000 | 2024-06-10 12:32PM EDT | 5,425.00 | 46.82 | 44.10 | 44.60 | 0.00 | - | 1 | 0 | 11.33% |
| SPXW240712C05430000 | 2024-06-10 11:25AM EDT | 5,430.00 | 42.42 | 41.90 | 42.50 | 0.00 | - | 2 | 0 | 11.27% |
| SPXW240712C05435000 | 2024-06-07 1:44PM EDT | 5,435.00 | 49.42 | 39.90 | 40.50 | 0.00 | - | 1 | 0 | 11.22% |
| SPXW240712C05440000 | 2024-06-10 2:36PM EDT | 5,440.00 | 40.52 | 38.10 | 38.60 | 0.00 | - | 86 | 0 | 11.18% |
| SPXW240712C05445000 | 2024-06-10 11:02AM EDT | 5,445.00 | 34.98 | 36.20 | 36.70 | 0.00 | - | 1 | 0 | 11.12% |
| SPXW240712C05450000 | 2024-06-10 2:36PM EDT | 5,450.00 | 36.64 | 34.40 | 34.90 | 0.00 | - | 15 | 0 | 11.08% |
| SPXW240712C05460000 | 2024-06-10 3:13PM EDT | 5,460.00 | 34.03 | 30.90 | 31.40 | 0.00 | - | 6 | 0 | 10.97% |
| SPXW240712C05465000 | 2024-06-10 2:35PM EDT | 5,465.00 | 30.43 | 29.30 | 29.80 | 0.00 | - | 3 | 0 | 10.93% |
| SPXW240712C05470000 | 2024-06-10 3:59PM EDT | 5,470.00 | 30.90 | 27.80 | 28.20 | 0.00 | - | 26 | 0 | 10.88% |
| SPXW240712C05475000 | 2024-06-10 3:59PM EDT | 5,475.00 | 29.90 | 26.30 | 26.70 | 0.00 | - | 15 | 0 | 10.84% |
| SPXW240712C05480000 | 2024-06-10 4:02PM EDT | 5,480.00 | 27.80 | 24.80 | 25.30 | 0.00 | - | 7 | 0 | 10.80% |
| SPXW240712C05490000 | 2024-06-10 4:02PM EDT | 5,490.00 | 24.80 | 22.10 | 22.60 | 0.00 | - | 13 | 0 | 10.72% |
| SPXW240712C05500000 | 2024-06-10 3:59PM EDT | 5,500.00 | 22.40 | 19.70 | 20.10 | 0.00 | - | 178 | 0 | 10.64% |
| SPXW240712C05510000 | 2024-06-10 3:59PM EDT | 5,510.00 | 20.42 | 17.40 | 17.80 | 0.00 | - | 199 | 0 | 10.57% |
| SPXW240712C05520000 | 2024-06-10 4:02PM EDT | 5,520.00 | 17.30 | 15.30 | 15.80 | 0.00 | - | 39 | 0 | 10.51% |
| SPXW240712C05525000 | 2024-06-10 4:01PM EDT | 5,525.00 | 16.30 | 14.40 | 14.80 | 0.00 | - | 13 | 0 | 10.47% |
| SPXW240712C05530000 | 2024-06-10 4:02PM EDT | 5,530.00 | 15.30 | 13.50 | 13.90 | 0.00 | - | 3 | 0 | 10.44% |
| SPXW240712C05540000 | 2024-06-10 4:01PM EDT | 5,540.00 | 13.40 | 11.80 | 12.20 | 0.00 | - | 17 | 0 | 10.38% |
| SPXW240712C05550000 | 2024-06-10 4:01PM EDT | 5,550.00 | 11.70 | 10.30 | 10.70 | 0.00 | - | 61 | 0 | 10.33% |
| SPXW240712C05560000 | 2024-06-10 4:01PM EDT | 5,560.00 | 10.30 | 9.00 | 9.30 | 0.00 | - | 6 | 0 | 10.26% |
| SPXW240712C05570000 | 2024-06-10 4:00PM EDT | 5,570.00 | 9.10 | 7.80 | 8.10 | 0.00 | - | 15 | 0 | 10.22% |
| SPXW240712C05575000 | 2024-06-10 2:37PM EDT | 5,575.00 | 8.19 | 7.30 | 7.60 | 0.00 | - | 30 | 0 | 10.21% |
| SPXW240712C05580000 | 2024-06-10 2:00PM EDT | 5,580.00 | 7.83 | 6.80 | 7.10 | 0.00 | - | 18 | 0 | 10.20% |
| SPXW240712C05590000 | 2024-06-07 12:28PM EDT | 5,590.00 | 8.21 | 5.80 | 6.10 | 0.00 | - | 4 | 0 | 10.14% |
| SPXW240712C05600000 | 2024-06-10 3:54PM EDT | 5,600.00 | 6.00 | 5.00 | 5.30 | 0.00 | - | 98 | 0 | 10.12% |
| SPXW240712C05610000 | 2024-06-10 11:30AM EDT | 5,610.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 46 | 0 | 10.10% |
| SPXW240712C05620000 | 2024-06-10 3:14PM EDT | 5,620.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 15 | 0 | 10.09% |
| SPXW240712C05625000 | 2024-06-10 3:54PM EDT | 5,625.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 22 | 0 | 10.08% |
| SPXW240712C05630000 | 2024-06-10 11:19PM EDT | 5,630.00 | 3.59 | 3.20 | 3.50 | -0.29 | -7.47% | 1 | 0 | 10.11% |
| SPXW240712C05640000 | 2024-06-07 3:02PM EDT | 5,640.00 | 3.50 | 2.85 | 3.00 | 0.00 | - | 6 | 0 | 10.08% |
| SPXW240712C05650000 | 2024-06-10 11:19PM EDT | 5,650.00 | 2.70 | 2.45 | 2.60 | -0.20 | -6.90% | 1 | 0 | 10.09% |
| SPXW240712C05660000 | 2024-06-07 3:16PM EDT | 5,660.00 | 2.64 | 2.15 | 2.30 | 0.00 | - | 50 | 0 | 10.13% |
| SPXW240712C05675000 | 2024-06-10 12:41PM EDT | 5,675.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 20 | 0 | 10.19% |
| SPXW240712C05700000 | 2024-06-10 3:26PM EDT | 5,700.00 | 1.52 | 1.25 | 1.40 | 0.00 | - | 30 | 0 | 10.31% |
| SPXW240712C05750000 | 2024-06-10 3:58PM EDT | 5,750.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 12 | 0 | 10.73% |
| SPXW240712C05800000 | 2024-06-07 9:37AM EDT | 5,800.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 100 | 0 | 11.34% |
| SPXW240712C05900000 | 2024-06-05 4:14PM EDT | 5,900.00 | 0.51 | 0.30 | 0.40 | 0.00 | - | - | 0 | 12.83% |
| SPXW240712C06000000 | 2024-06-10 10:18AM EDT | 6,000.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 90 | 0 | 14.59% |
| SPXW240712C06400000 | 2024-05-30 10:54AM EDT | 6,400.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 20.17% |
| SPXW240712C06600000 | 2024-05-31 2:52PM EDT | 6,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 0 | 23.32% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 1,400.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 127.93% |
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 0 | 115.63% |
| SPXW240712P01800000 | 2024-06-03 10:24AM EDT | 1,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 104.49% |
| SPXW240712P02000000 | 2024-06-07 10:27AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 0 | 94.73% |
| SPXW240712P02200000 | 2024-06-06 10:50AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 85.94% |
| SPXW240712P02400000 | 2024-05-16 2:30PM EDT | 2,400.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 79.98% |
| SPXW240712P02600000 | 2024-06-05 10:42AM EDT | 2,600.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 72.36% |
| SPXW240712P02800000 | 2024-06-10 9:30AM EDT | 2,800.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 67.77% |
| SPXW240712P03000000 | 2024-06-10 9:30AM EDT | 3,000.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 61.82% |
| SPXW240712P03200000 | 2024-06-07 11:29AM EDT | 3,200.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 57.18% |
| SPXW240712P03400000 | 2024-06-07 9:50AM EDT | 3,400.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 52.86% |
| SPXW240712P03500000 | 2024-06-06 1:30PM EDT | 3,500.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 100 | 0 | 50.34% |
| SPXW240712P03600000 | 2024-06-10 4:00PM EDT | 3,600.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 7 | 0 | 48.27% |
| SPXW240712P03700000 | 2024-06-07 10:32AM EDT | 3,700.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 5 | 0 | 45.63% |
| SPXW240712P03800000 | 2024-06-10 1:16PM EDT | 3,800.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 6 | 0 | 43.34% |
| SPXW240712P03900000 | 2024-06-10 3:39PM EDT | 3,900.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 87 | 0 | 40.94% |
| SPXW240712P03950000 | 2024-06-10 10:20AM EDT | 3,950.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 0 | 39.72% |
| SPXW240712P04000000 | 2024-06-10 1:43PM EDT | 4,000.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 38.73% |
| SPXW240712P04050000 | 2024-06-10 6:25AM EDT | 4,050.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 37.47% |
| SPXW240712P04100000 | 2024-06-10 1:16PM EDT | 4,100.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 82 | 0 | 36.19% |
| SPXW240712P04150000 | 2024-06-10 3:33PM EDT | 4,150.00 | 1.02 | 0.95 | 1.10 | 0.00 | - | 70 | 0 | 35.11% |
| SPXW240712P04200000 | 2024-06-07 8:31AM EDT | 4,200.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 33.80% |
| SPXW240712P04250000 | 2024-06-07 10:27AM EDT | 4,250.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 32.66% |
| SPXW240712P04300000 | 2024-06-10 1:16PM EDT | 4,300.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 75 | 0 | 31.48% |
| SPXW240712P04350000 | 2024-06-10 2:01PM EDT | 4,350.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 8 | 0 | 30.29% |
| SPXW240712P04400000 | 2024-06-10 3:40PM EDT | 4,400.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 7 | 0 | 29.06% |
| SPXW240712P04450000 | 2024-06-11 4:02AM EDT | 4,450.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 2 | 0 | 27.93% |
| SPXW240712P04500000 | 2024-06-10 3:34PM EDT | 4,500.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 22 | 0 | 26.76% |
| SPXW240712P04550000 | 2024-06-10 2:19PM EDT | 4,550.00 | 1.95 | 1.85 | 2.05 | 0.00 | - | 11 | 0 | 25.64% |
| SPXW240712P04575000 | 2024-06-10 2:19PM EDT | 4,575.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 1 | 0 | 25.06% |
| SPXW240712P04600000 | 2024-06-10 2:47AM EDT | 4,600.00 | 2.42 | 2.05 | 2.25 | 0.00 | - | 1 | 0 | 24.48% |
| SPXW240712P04625000 | 2024-06-10 2:42PM EDT | 4,625.00 | 2.12 | 2.20 | 2.35 | 0.00 | - | 2 | 0 | 23.88% |
| SPXW240712P04650000 | 2024-06-10 11:29AM EDT | 4,650.00 | 2.44 | 2.30 | 2.50 | 0.00 | - | 24 | 0 | 23.34% |
| SPXW240712P04675000 | 2024-06-10 2:32PM EDT | 4,675.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 5 | 0 | 22.79% |
| SPXW240712P04700000 | 2024-06-07 2:14PM EDT | 4,700.00 | 3.01 | 2.60 | 2.80 | 0.00 | - | 3 | 0 | 22.21% |
| SPXW240712P04725000 | 2024-06-10 3:34PM EDT | 4,725.00 | 2.65 | 2.80 | 2.95 | 0.00 | - | 12 | 0 | 21.63% |
| SPXW240712P04750000 | 2024-06-10 3:42PM EDT | 4,750.00 | 2.85 | 2.95 | 3.20 | 0.00 | - | 9 | 0 | 21.13% |
| SPXW240712P04775000 | 2024-06-10 2:32PM EDT | 4,775.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 11 | 0 | 20.57% |
| SPXW240712P04780000 | 2024-06-10 11:58AM EDT | 4,780.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 20.51% |
| SPXW240712P04790000 | 2024-06-07 12:29PM EDT | 4,790.00 | 3.49 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 20.29% |
| SPXW240712P04800000 | 2024-06-10 3:15PM EDT | 4,800.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 103 | 0 | 20.07% |
| SPXW240712P04810000 | 2024-06-10 10:00AM EDT | 4,810.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 10 | 0 | 19.85% |
| SPXW240712P04820000 | 2024-06-05 7:33AM EDT | 4,820.00 | 6.10 | 3.60 | 3.90 | 0.00 | - | 9 | 0 | 19.62% |
| SPXW240712P04825000 | 2024-06-07 2:05PM EDT | 4,825.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 19.46% |
| SPXW240712P04830000 | 2024-06-10 9:40AM EDT | 4,830.00 | 4.41 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 19.39% |
| SPXW240712P04840000 | 2024-06-05 2:47PM EDT | 4,840.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 4 | 0 | 19.15% |
| SPXW240712P04850000 | 2024-06-10 3:26PM EDT | 4,850.00 | 3.77 | 4.00 | 4.20 | 0.00 | - | 4 | 0 | 18.92% |
| SPXW240712P04860000 | 2024-06-10 12:01PM EDT | 4,860.00 | 4.24 | 4.20 | 4.40 | 0.00 | - | 10 | 0 | 18.75% |
| SPXW240712P04870000 | 2024-06-10 9:48AM EDT | 4,870.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 16 | 0 | 18.51% |
| SPXW240712P04875000 | 2024-06-10 3:53PM EDT | 4,875.00 | 4.21 | 4.40 | 4.60 | 0.00 | - | 79 | 0 | 18.42% |
| SPXW240712P04880000 | 2024-06-10 12:19PM EDT | 4,880.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 15 | 0 | 18.33% |
| SPXW240712P04890000 | 2024-06-05 2:47PM EDT | 4,890.00 | 6.50 | 4.60 | 4.80 | 0.00 | - | 5 | 0 | 18.08% |
| SPXW240712P04900000 | 2024-06-10 2:06PM EDT | 4,900.00 | 4.65 | 4.80 | 5.00 | 0.00 | - | 3 | 0 | 17.89% |
| SPXW240712P04910000 | 2024-06-10 2:19PM EDT | 4,910.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 29 | 0 | 17.69% |
| SPXW240712P04920000 | 2024-06-10 3:55PM EDT | 4,920.00 | 4.88 | 5.20 | 5.40 | 0.00 | - | 20 | 0 | 17.49% |
| SPXW240712P04925000 | 2024-06-10 2:19PM EDT | 4,925.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 5 | 0 | 17.39% |
| SPXW240712P04930000 | 2024-06-10 12:09PM EDT | 4,930.00 | 5.44 | 5.40 | 5.60 | 0.00 | - | 10 | 0 | 17.28% |
| SPXW240712P04940000 | 2024-06-10 3:26PM EDT | 4,940.00 | 5.16 | 5.60 | 5.90 | 0.00 | - | 6 | 0 | 17.13% |
| SPXW240712P04950000 | 2024-06-10 3:55PM EDT | 4,950.00 | 5.53 | 5.80 | 6.10 | 0.00 | - | 17 | 0 | 16.91% |
| SPXW240712P04960000 | 2024-06-10 3:37PM EDT | 4,960.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 16.74% |
| SPXW240712P04970000 | 2024-06-10 3:01PM EDT | 4,970.00 | 5.90 | 6.40 | 6.70 | 0.00 | - | 2 | 0 | 16.56% |
| SPXW240712P04975000 | 2024-06-10 10:01AM EDT | 4,975.00 | 7.40 | 6.50 | 6.80 | 0.00 | - | 13 | 0 | 16.44% |
| SPXW240712P04980000 | 2024-06-10 11:58AM EDT | 4,980.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 16.37% |
| SPXW240712P04990000 | 2024-06-10 3:37PM EDT | 4,990.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 4 | 0 | 16.17% |
| SPXW240712P05000000 | 2024-06-10 2:23PM EDT | 5,000.00 | 7.20 | 7.30 | 7.60 | 0.00 | - | 5 | 0 | 15.96% |
| SPXW240712P05010000 | 2024-06-10 3:26PM EDT | 5,010.00 | 7.02 | 7.70 | 8.00 | 0.00 | - | 6 | 0 | 15.79% |
| SPXW240712P05020000 | 2024-06-10 9:51AM EDT | 5,020.00 | 9.45 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 15.57% |
| SPXW240712P05025000 | 2024-06-10 10:33AM EDT | 5,025.00 | 8.92 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 15.48% |
| SPXW240712P05030000 | 2024-06-10 3:50PM EDT | 5,030.00 | 8.05 | 8.50 | 8.80 | 0.00 | - | 4 | 0 | 15.43% |
| SPXW240712P05040000 | 2024-06-10 3:50PM EDT | 5,040.00 | 8.45 | 8.80 | 9.20 | 0.00 | - | 2 | 0 | 15.23% |
| SPXW240712P05045000 | 2024-06-10 2:51PM EDT | 5,045.00 | 8.50 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 15.12% |
| SPXW240712P05050000 | 2024-06-10 2:06PM EDT | 5,050.00 | 8.80 | 9.30 | 9.60 | 0.00 | - | 2 | 0 | 15.02% |
| SPXW240712P05055000 | 2024-06-10 11:19PM EDT | 5,055.00 | 9.02 | 9.60 | 9.90 | -2.56 | -22.11% | 1 | 0 | 14.95% |
| SPXW240712P05060000 | 2024-06-10 3:43PM EDT | 5,060.00 | 9.10 | 9.80 | 10.10 | 0.00 | - | 3 | 0 | 14.84% |
| SPXW240712P05065000 | 2024-06-10 2:03PM EDT | 5,065.00 | 9.67 | 10.10 | 10.40 | 0.00 | - | 7 | 0 | 14.76% |
| SPXW240712P05070000 | 2024-06-10 3:01PM EDT | 5,070.00 | 9.50 | 10.40 | 10.70 | 0.00 | - | 10 | 0 | 14.68% |
| SPXW240712P05075000 | 2024-06-10 11:19PM EDT | 5,075.00 | 9.98 | 10.60 | 11.00 | +0.07 | +0.71% | 1 | 0 | 14.60% |
| SPXW240712P05080000 | 2024-06-10 3:26PM EDT | 5,080.00 | 9.96 | 11.00 | 11.30 | 0.00 | - | 12 | 0 | 14.52% |
| SPXW240712P05085000 | 2024-06-10 2:20PM EDT | 5,085.00 | 11.00 | 11.30 | 11.60 | 0.00 | - | 28 | 0 | 14.43% |
| SPXW240712P05090000 | 2024-06-10 3:37PM EDT | 5,090.00 | 10.70 | 11.60 | 12.00 | 0.00 | - | 1 | 0 | 14.37% |
| SPXW240712P05095000 | 2024-06-10 3:28PM EDT | 5,095.00 | 10.80 | 11.90 | 12.30 | 0.00 | - | 23 | 0 | 14.27% |
| SPXW240712P05100000 | 2024-06-10 2:20PM EDT | 5,100.00 | 11.90 | 12.30 | 12.60 | 0.00 | - | 20 | 0 | 14.17% |
| SPXW240712P05105000 | 2024-06-07 1:13PM EDT | 5,105.00 | 12.10 | 12.60 | 13.00 | 0.00 | - | 54 | 0 | 14.10% |
| SPXW240712P05110000 | 2024-06-10 3:43PM EDT | 5,110.00 | 12.05 | 13.00 | 13.40 | 0.00 | - | 2 | 0 | 14.03% |
| SPXW240712P05115000 | 2024-06-10 2:03PM EDT | 5,115.00 | 12.63 | 13.40 | 13.80 | 0.00 | - | 5 | 0 | 13.95% |
| SPXW240712P05120000 | 2024-06-10 3:43PM EDT | 5,120.00 | 12.75 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 13.87% |
| SPXW240712P05125000 | 2024-06-10 3:57PM EDT | 5,125.00 | 13.00 | 14.20 | 14.60 | 0.00 | - | 5 | 0 | 13.78% |
| SPXW240712P05130000 | 2024-06-07 12:29PM EDT | 5,130.00 | 14.15 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 13.69% |
| SPXW240712P05135000 | 2024-06-07 9:54AM EDT | 5,135.00 | 17.37 | 15.10 | 15.50 | 0.00 | - | 2 | 0 | 13.63% |
| SPXW240712P05140000 | 2024-06-10 3:48PM EDT | 5,140.00 | 14.45 | 15.60 | 15.90 | 0.00 | - | 4 | 0 | 13.53% |
| SPXW240712P05145000 | 2024-06-06 11:05AM EDT | 5,145.00 | 18.17 | 16.00 | 16.40 | 0.00 | - | 3 | 0 | 13.45% |
| SPXW240712P05150000 | 2024-06-10 3:56PM EDT | 5,150.00 | 15.35 | 16.50 | 16.90 | 0.00 | - | 31 | 0 | 13.37% |
| SPXW240712P05155000 | 2024-06-10 3:56PM EDT | 5,155.00 | 15.85 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 13.32% |
| SPXW240712P05160000 | 2024-06-07 1:42PM EDT | 5,160.00 | 16.67 | 17.60 | 18.00 | 0.00 | - | 2 | 0 | 13.23% |
| SPXW240712P05165000 | 2024-06-10 11:30AM EDT | 5,165.00 | 18.03 | 18.10 | 18.60 | 0.00 | - | 3 | 0 | 13.16% |
| SPXW240712P05170000 | 2024-06-10 3:50PM EDT | 5,170.00 | 17.94 | 18.70 | 19.10 | 0.00 | - | 4 | 0 | 13.06% |
| SPXW240712P05175000 | 2024-06-10 11:59AM EDT | 5,175.00 | 19.20 | 19.30 | 19.70 | 0.00 | - | 14 | 0 | 12.99% |
| SPXW240712P05180000 | 2024-06-10 10:02AM EDT | 5,180.00 | 22.38 | 19.90 | 20.40 | 0.00 | - | 76 | 0 | 12.93% |
| SPXW240712P05185000 | 2024-06-07 1:21PM EDT | 5,185.00 | 18.85 | 20.60 | 21.00 | 0.00 | - | 4 | 0 | 12.84% |
| SPXW240712P05190000 | 2024-06-10 2:18PM EDT | 5,190.00 | 20.05 | 21.20 | 21.60 | 0.00 | - | 176 | 0 | 12.75% |
| SPXW240712P05195000 | 2024-06-10 3:08PM EDT | 5,195.00 | 19.90 | 21.90 | 22.40 | 0.00 | - | 4 | 0 | 12.70% |
| SPXW240712P05200000 | 2024-06-10 3:50PM EDT | 5,200.00 | 21.69 | 22.70 | 23.10 | 0.00 | - | 193 | 0 | 12.62% |
| SPXW240712P05205000 | 2024-06-07 4:12PM EDT | 5,205.00 | 25.00 | 23.40 | 23.80 | 0.00 | - | 7 | 0 | 12.54% |
| SPXW240712P05210000 | 2024-06-10 2:36PM EDT | 5,210.00 | 22.70 | 24.20 | 24.70 | 0.00 | - | 7 | 0 | 12.49% |
| SPXW240712P05215000 | 2024-06-10 2:10PM EDT | 5,215.00 | 23.29 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 12.40% |
| SPXW240712P05220000 | 2024-06-10 3:59PM EDT | 5,220.00 | 23.03 | 25.80 | 26.20 | 0.00 | - | 1 | 0 | 12.32% |
| SPXW240712P05225000 | 2024-06-10 1:02PM EDT | 5,225.00 | 26.48 | 26.60 | 27.10 | 0.00 | - | 30 | 0 | 12.26% |
| SPXW240712P05230000 | 2024-06-10 3:51PM EDT | 5,230.00 | 25.61 | 27.40 | 27.80 | 0.00 | - | 1 | 0 | 12.14% |
| SPXW240712P05235000 | 2024-06-07 2:09PM EDT | 5,235.00 | 29.85 | 28.40 | 28.90 | 0.00 | - | 103 | 0 | 12.11% |
| SPXW240712P05240000 | 2024-06-10 12:21PM EDT | 5,240.00 | 27.92 | 29.40 | 29.80 | 0.00 | - | 11 | 0 | 12.03% |
| SPXW240712P05245000 | 2024-06-07 3:13PM EDT | 5,245.00 | 31.50 | 30.40 | 30.80 | 0.00 | - | 87 | 0 | 11.96% |
| SPXW240712P05250000 | 2024-06-10 3:20PM EDT | 5,250.00 | 27.86 | 31.40 | 31.80 | 0.00 | - | 10 | 0 | 11.88% |
| SPXW240712P05255000 | 2024-06-05 1:08PM EDT | 5,255.00 | 39.60 | 32.40 | 32.80 | 0.00 | - | 2 | 0 | 11.80% |
| SPXW240712P05260000 | 2024-06-10 3:13PM EDT | 5,260.00 | 30.46 | 33.50 | 34.00 | 0.00 | - | 34 | 0 | 11.75% |
| SPXW240712P05265000 | 2024-06-10 12:07PM EDT | 5,265.00 | 33.57 | 34.60 | 35.10 | 0.00 | - | 2 | 0 | 11.67% |
| SPXW240712P05270000 | 2024-06-10 3:13PM EDT | 5,270.00 | 32.54 | 35.70 | 36.20 | 0.00 | - | 6 | 0 | 11.59% |
| SPXW240712P05275000 | 2024-06-10 10:44AM EDT | 5,275.00 | 39.60 | 36.90 | 37.40 | 0.00 | - | 19 | 0 | 11.52% |
| SPXW240712P05280000 | 2024-06-10 3:39PM EDT | 5,280.00 | 34.95 | 38.10 | 38.60 | 0.00 | - | 2 | 0 | 11.44% |
| SPXW240712P05285000 | 2024-06-10 9:34AM EDT | 5,285.00 | 44.70 | 39.40 | 39.90 | 0.00 | - | 1 | 0 | 11.37% |
| SPXW240712P05290000 | 2024-06-10 3:48PM EDT | 5,290.00 | 37.85 | 40.70 | 41.20 | 0.00 | - | 66 | 0 | 11.30% |
| SPXW240712P05295000 | 2024-06-04 11:00AM EDT | 5,295.00 | 79.70 | 42.00 | 42.60 | 0.00 | - | 1 | 0 | 11.23% |
| SPXW240712P05300000 | 2024-06-10 11:28AM EDT | 5,300.00 | 43.01 | 43.40 | 44.00 | 0.00 | - | 34 | 0 | 11.16% |
| SPXW240712P05305000 | 2024-06-07 1:33PM EDT | 5,305.00 | 39.80 | 44.80 | 45.30 | 0.00 | - | 31 | 0 | 11.06% |
| SPXW240712P05310000 | 2024-06-10 10:43AM EDT | 5,310.00 | 49.02 | 46.40 | 46.90 | 0.00 | - | 3 | 0 | 11.01% |
| SPXW240712P05315000 | 2024-06-10 1:24PM EDT | 5,315.00 | 46.80 | 47.90 | 48.40 | 0.00 | - | 5 | 0 | 10.93% |
| SPXW240712P05320000 | 2024-06-10 1:24PM EDT | 5,320.00 | 48.30 | 49.40 | 49.90 | 0.00 | - | 5 | 0 | 10.84% |
| SPXW240712P05325000 | 2024-06-07 4:03PM EDT | 5,325.00 | 53.29 | 51.10 | 51.60 | 0.00 | - | 323 | 0 | 10.78% |
| SPXW240712P05330000 | 2024-06-10 3:39PM EDT | 5,330.00 | 48.60 | 52.80 | 53.30 | 0.00 | - | 4 | 0 | 10.71% |
| SPXW240712P05335000 | 2024-06-10 3:04PM EDT | 5,335.00 | 49.50 | 54.50 | 55.00 | 0.00 | - | 7 | 0 | 10.63% |
| SPXW240712P05340000 | 2024-06-10 3:42PM EDT | 5,340.00 | 51.20 | 56.30 | 56.90 | 0.00 | - | 14 | 0 | 10.57% |
| SPXW240712P05345000 | 2024-06-06 1:21PM EDT | 5,345.00 | 62.50 | 58.10 | 58.70 | 0.00 | - | 2 | 0 | 10.49% |
| SPXW240712P05350000 | 2024-06-10 3:51PM EDT | 5,350.00 | 56.38 | 60.00 | 60.60 | 0.00 | - | 5 | 0 | 10.41% |
| SPXW240712P05355000 | 2024-06-10 2:37PM EDT | 5,355.00 | 57.80 | 61.90 | 62.40 | 0.00 | - | 59 | 0 | 10.31% |
| SPXW240712P05360000 | 2024-06-10 12:13PM EDT | 5,360.00 | 61.40 | 63.90 | 64.40 | 0.00 | - | 2 | 0 | 10.24% |
| SPXW240712P05365000 | 2024-06-10 12:17PM EDT | 5,365.00 | 61.90 | 66.00 | 66.60 | 0.00 | - | 25 | 0 | 10.18% |
| SPXW240712P05370000 | 2024-06-10 1:43PM EDT | 5,370.00 | 65.50 | 68.10 | 68.70 | 0.00 | - | 10 | 0 | 10.10% |
| SPXW240712P05375000 | 2024-06-10 2:10PM EDT | 5,375.00 | 65.80 | 70.30 | 70.90 | 0.00 | - | 201 | 0 | 10.03% |
| SPXW240712P05380000 | 2024-06-10 3:39PM EDT | 5,380.00 | 67.20 | 72.50 | 73.10 | 0.00 | - | 4 | 0 | 9.94% |
| SPXW240712P05390000 | 2024-06-07 3:21PM EDT | 5,390.00 | 78.17 | 77.30 | 77.80 | 0.00 | - | 41 | 0 | 9.79% |
| SPXW240712P05400000 | 2024-06-10 3:41PM EDT | 5,400.00 | 75.80 | 82.00 | 82.60 | 0.00 | - | 25 | 0 | 9.60% |
| SPXW240712P05410000 | 2024-06-10 1:04PM EDT | 5,410.00 | 84.26 | 87.20 | 87.80 | 0.00 | - | 9 | 0 | 9.44% |
| SPXW240712P05420000 | 2024-06-10 3:21PM EDT | 5,420.00 | 83.85 | 92.90 | 93.50 | 0.00 | - | 2 | 0 | 9.31% |
| SPXW240712P05425000 | 2024-06-07 9:55AM EDT | 5,425.00 | 100.00 | 95.70 | 96.30 | 0.00 | - | 6 | 0 | 9.22% |
| SPXW240712P05430000 | 2024-06-07 3:45PM EDT | 5,430.00 | 98.58 | 98.50 | 99.10 | 0.00 | - | 7 | 0 | 9.11% |
| SPXW240712P05435000 | 2024-06-07 12:58PM EDT | 5,435.00 | 90.90 | 101.60 | 102.20 | 0.00 | - | 52 | 0 | 9.05% |
| SPXW240712P05440000 | 2024-06-10 3:51PM EDT | 5,440.00 | 99.40 | 104.50 | 105.10 | 0.00 | - | 1 | 0 | 8.93% |
| SPXW240712P05450000 | 2024-06-07 10:44AM EDT | 5,450.00 | 101.80 | 110.90 | 111.50 | 0.00 | - | 5 | 0 | 8.77% |
| SPXW240712P05455000 | 2024-06-07 1:29PM EDT | 5,455.00 | 102.10 | 113.90 | 114.60 | 0.00 | - | 11 | 0 | 8.64% |
| SPXW240712P05460000 | 2024-06-07 1:18PM EDT | 5,460.00 | 105.10 | 115.40 | 119.60 | 0.00 | - | 35 | 0 | 8.88% |
| SPXW240712P05465000 | 2024-06-10 2:35PM EDT | 5,465.00 | 117.57 | 118.80 | 123.00 | 0.00 | - | 1 | 0 | 8.79% |
| SPXW240712P05490000 | 2024-06-05 2:14PM EDT | 5,490.00 | 146.01 | 136.40 | 140.70 | 0.00 | - | - | 0 | 8.24% |
| SPXW240712P05500000 | 2024-06-05 1:34PM EDT | 5,500.00 | 156.10 | 143.90 | 148.10 | 0.00 | - | 1 | 0 | 7.94% |
| SPXW240712P05520000 | 2024-06-05 1:34PM EDT | 5,520.00 | 171.63 | 159.40 | 163.70 | 0.00 | - | - | 0 | 7.21% |
| SPXW240712P06000000 | 2024-06-04 11:08AM EDT | 6,000.00 | 700.44 | 620.20 | 627.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.