S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
15 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,800.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,400.00 | 0.22 | 0.00 | - | 18 | 23 |
| - | - | - | - | - | 3,600.00 | 0.35 | 0.00 | - | 8 | 79 |
| - | - | - | - | - | 3,800.00 | 0.45 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 4,000.00 | 0.67 | 0.00 | - | 3 | 7,013 |
| - | - | - | - | - | 4,100.00 | 0.84 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 4,200.00 | 1.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,300.00 | 0.91 | 0.00 | - | 1 | 760 |
| - | - | - | - | - | 4,350.00 | 1.55 | 0.00 | - | 94 | 95 |
| - | - | - | - | - | 4,400.00 | 1.05 | 0.00 | - | 1,512 | 1,552 |
| - | - | - | - | - | 4,450.00 | 1.30 | 0.00 | - | 49 | 136 |
| - | - | - | - | - | 4,500.00 | 1.60 | 0.00 | - | 2 | 34 |
| 824.77 | 0.00 | - | 1 | 1 | 4,550.00 | 1.50 | 0.00 | - | 2 | 125 |
| - | - | - | - | - | 4,600.00 | 1.40 | 0.00 | - | 3 | 249 |
| - | - | - | - | - | 4,650.00 | 1.45 | 0.00 | - | 4 | 17 |
| 755.28 | 0.00 | - | - | 1 | 4,700.00 | 1.70 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 4,750.00 | 2.11 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 4,800.00 | 2.30 | 0.00 | - | 61 | 74 |
| - | - | - | - | - | 4,850.00 | 2.25 | 0.00 | - | 1 | 13 |
| 554.30 | 0.00 | - | 4 | 4 | 4,900.00 | 2.25 | 0.00 | - | 23 | 71 |
| 505.10 | 0.00 | - | 4 | 4 | 4,950.00 | 2.82 | 0.00 | - | 21 | 47 |
| 439.24 | 0.00 | - | 2 | 2 | 5,000.00 | 3.56 | 0.00 | - | 386 | 511 |
| 336.10 | 0.00 | - | - | 1 | 5,050.00 | 3.50 | 0.00 | - | 6 | 173 |
| - | - | - | - | - | 5,100.00 | 4.80 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 5,125.00 | 5.13 | 0.00 | - | 50 | 67 |
| - | - | - | - | - | 5,140.00 | 6.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 5,150.00 | 5.40 | 0.00 | - | 4 | 106 |
| - | - | - | - | - | 5,160.00 | 6.43 | 0.00 | - | 6 | 168 |
| 277.31 | 0.00 | - | 5 | 5 | 5,170.00 | 10.60 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 5,175.00 | 6.80 | 0.00 | - | 21 | 40 |
| - | - | - | - | - | 5,180.00 | 10.15 | 0.00 | - | 3 | 4 |
| 258.99 | 0.00 | - | 5 | 5 | 5,190.00 | 11.60 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 5,200.00 | 7.38 | 0.00 | - | 102 | 213 |
| - | - | - | - | - | 5,210.00 | 10.57 | 0.00 | - | 13 | 117 |
| - | - | - | - | - | 5,220.00 | 10.44 | 0.00 | - | 310 | 362 |
| - | - | - | - | - | 5,225.00 | 10.70 | 0.00 | - | 43 | 58 |
| - | - | - | - | - | 5,230.00 | 14.40 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 5,240.00 | 10.88 | 0.00 | - | 5 | 7 |
| 216.18 | 0.00 | - | 2 | 2 | 5,250.00 | 10.13 | 0.00 | - | 21 | 27 |
| - | - | - | - | - | 5,260.00 | 12.75 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 5,270.00 | 11.35 | 0.00 | - | 1 | 5 |
| 137.47 | 0.00 | - | - | 1 | 5,275.00 | 11.75 | 0.00 | - | 2 | 88 |
| - | - | - | - | - | 5,280.00 | 11.86 | 0.00 | - | 1 | 8 |
| 170.95 | 0.00 | - | 4 | 13 | 5,290.00 | 14.23 | 0.00 | - | 4 | 100 |
| 168.65 | 0.00 | - | - | 6 | 5,300.00 | 13.65 | 0.00 | - | 87 | 397 |
| 159.92 | 0.00 | - | 5 | 24 | 5,310.00 | 14.55 | 0.00 | - | 86 | 197 |
| 176.70 | 0.00 | - | 10 | 20 | 5,320.00 | 19.07 | 0.00 | - | 12 | 16 |
| 198.81 | 0.00 | - | 12 | 20 | 5,325.00 | 17.62 | 0.00 | - | 43 | 483 |
| 137.70 | 0.00 | - | 2 | 3 | 5,330.00 | 16.80 | 0.00 | - | 8 | 5 |
| - | - | - | - | - | 5,340.00 | 20.12 | 0.00 | - | 751 | 849 |
| 90.82 | 0.00 | - | 10 | 12 | 5,350.00 | 20.00 | 0.00 | - | 1 | 141 |
| 84.62 | 0.00 | - | - | 23 | 5,360.00 | 29.53 | 0.00 | - | 5 | 28 |
| 124.30 | 0.00 | - | 4 | 85 | 5,370.00 | 23.52 | 0.00 | - | 3 | 12 |
| 107.13 | 0.00 | - | 1 | 11 | 5,375.00 | 23.68 | 0.00 | - | 2 | 5 |
| 111.79 | 0.00 | - | 2 | 12 | 5,380.00 | 23.95 | 0.00 | - | 18 | 123 |
| 96.38 | 0.00 | - | 1 | 12 | 5,390.00 | 23.55 | 0.00 | - | 5 | 67 |
| 113.30 | 0.00 | - | 10 | 1,213 | 5,400.00 | 30.79 | 0.00 | - | 142 | 104 |
| 123.54 | 0.00 | - | 21 | 61 | 5,410.00 | 48.20 | 0.00 | - | 1 | 71 |
| 114.80 | 0.00 | - | 3 | 10 | 5,420.00 | 33.14 | 0.00 | - | 85 | 100 |
| 109.58 | 0.00 | - | 1 | 48 | 5,425.00 | 34.63 | 0.00 | - | 2 | 58 |
| 110.60 | 0.00 | - | 60 | 28 | 5,430.00 | 34.65 | 0.00 | - | 6 | 183 |
| 104.23 | 0.00 | - | 7 | 11 | 5,440.00 | 42.10 | 0.00 | - | 4 | 58 |
| 97.20 | 0.00 | - | 15 | 202 | 5,450.00 | 38.50 | 0.00 | - | 23 | 27 |
| 72.40 | 0.00 | - | 4 | 163 | 5,460.00 | 44.64 | 0.00 | - | 3 | 37 |
| 75.37 | 0.00 | - | 1 | 9 | 5,470.00 | 43.70 | 0.00 | - | 5 | 11 |
| 72.37 | 0.00 | - | 1 | 20 | 5,475.00 | 74.00 | 0.00 | - | - | 10 |
| 74.18 | 0.00 | - | 8 | 94 | 5,480.00 | 46.80 | 0.00 | - | 10 | 57 |
| 83.80 | +15.30 | +22.34% | 1 | 580 | 5,490.00 | - | - | - | - | - |
| 64.08 | 0.00 | - | 10 | 113 | 5,500.00 | 56.90 | 0.00 | - | 1 | 6 |
| 59.43 | 0.00 | - | 3 | 285 | 5,510.00 | 111.92 | 0.00 | - | - | 2 |
| 54.40 | 0.00 | - | 2 | 162 | 5,520.00 | - | - | - | - | - |
| 46.45 | 0.00 | - | 1 | 73 | 5,525.00 | - | - | - | - | - |
| 46.29 | 0.00 | - | 1 | 101 | 5,530.00 | - | - | - | - | - |
| 45.19 | 0.00 | - | 117 | 113 | 5,540.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 274 | 1,326 | 5,550.00 | - | - | - | - | - |
| 27.30 | +7.03 | +34.68% | 20 | 1,047 | 5,600.00 | 173.91 | 0.00 | - | - | 2 |
| 14.30 | +3.10 | +27.68% | 20 | 159 | 5,650.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 35 | 5,700.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 6 | 5,800.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 4 | 5,900.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 6,000.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.