S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
16 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,800.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,400.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,600.00 | 0.35 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 3,800.00 | 0.62 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 4,200.00 | 1.00 | 0.00 | - | 6 | 782 |
| - | - | - | - | - | 4,350.00 | 1.60 | 0.00 | - | - | 147 |
| - | - | - | - | - | 4,400.00 | 1.64 | 0.00 | - | - | 66 |
| - | - | - | - | - | 4,450.00 | 1.70 | 0.00 | - | 33 | 35 |
| - | - | - | - | - | 4,500.00 | 1.47 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 4,550.00 | 1.60 | 0.00 | - | 2 | 9 |
| 775.69 | 0.00 | - | 1 | 1 | 4,600.00 | 1.50 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 4,650.00 | 1.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 4,700.00 | 1.75 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 4,800.00 | 2.45 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 4,850.00 | 2.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 4,900.00 | 2.45 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 4,950.00 | 3.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 5,000.00 | 4.01 | 0.00 | - | 21 | 99 |
| - | - | - | - | - | 5,050.00 | 4.10 | 0.00 | - | 16 | 118 |
| - | - | - | - | - | 5,100.00 | 5.10 | 0.00 | - | 22 | 134 |
| - | - | - | - | - | 5,150.00 | 6.05 | 0.00 | - | 14 | 52 |
| - | - | - | - | - | 5,170.00 | 7.12 | 0.00 | - | 2 | 120 |
| - | - | - | - | - | 5,180.00 | 7.43 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 5,200.00 | 7.80 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 5,225.00 | 11.16 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 5,240.00 | 12.19 | 0.00 | - | 100 | 102 |
| - | - | - | - | - | 5,250.00 | 10.15 | 0.00 | - | 16 | 70 |
| 203.22 | 0.00 | - | - | 2 | 5,260.00 | 19.02 | 0.00 | - | - | 16 |
| 194.47 | 0.00 | - | - | 2 | 5,270.00 | - | - | - | - | - |
| 143.78 | 0.00 | - | - | 1 | 5,275.00 | 13.08 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 5,280.00 | 14.45 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 5,290.00 | 14.79 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 5,300.00 | 14.90 | 0.00 | - | 1 | 52 |
| 109.19 | 0.00 | - | - | 1 | 5,310.00 | 15.30 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 5,320.00 | 25.90 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 5,325.00 | 17.60 | 0.00 | - | 3 | 29 |
| 115.00 | 0.00 | - | 4 | 2 | 5,330.00 | 18.11 | 0.00 | - | 1 | 20 |
| 97.39 | 0.00 | - | - | 1 | 5,340.00 | 17.52 | 0.00 | - | 10 | 23 |
| 173.84 | 0.00 | - | 6 | 12 | 5,350.00 | 18.72 | 0.00 | - | 6 | 11 |
| 165.32 | 0.00 | - | 6 | 24 | 5,360.00 | 21.50 | 0.00 | - | 3 | 14 |
| 114.23 | 0.00 | - | 26 | 14 | 5,370.00 | 23.80 | 0.00 | - | 1 | 23 |
| 110.58 | 0.00 | - | 18 | 13 | 5,375.00 | 25.00 | 0.00 | - | 2 | 80 |
| 127.00 | 0.00 | - | 6 | 8 | 5,390.00 | - | - | - | - | - |
| 122.25 | 0.00 | - | 6 | 7 | 5,400.00 | 28.16 | 0.00 | - | 15 | 632 |
| 103.94 | 0.00 | - | - | 2 | 5,410.00 | 24.90 | -6.50 | -20.70% | 1 | 6 |
| 80.15 | 0.00 | - | 1 | 2 | 5,420.00 | 35.69 | 0.00 | - | 40 | 43 |
| 103.75 | 0.00 | - | 6 | 6 | 5,425.00 | 52.79 | 0.00 | - | 5 | 54 |
| 111.59 | 0.00 | - | 62 | 58 | 5,430.00 | 35.85 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 5,440.00 | 51.02 | 0.00 | - | 5 | 8 |
| 97.50 | 0.00 | - | 10 | 17 | 5,450.00 | 41.62 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 5,460.00 | 72.41 | 0.00 | - | - | 1 |
| 77.90 | 0.00 | - | 1 | 2 | 5,470.00 | 47.39 | 0.00 | - | 30 | 30 |
| 74.85 | 0.00 | - | 1 | 80 | 5,475.00 | 51.47 | 0.00 | - | 1 | 21 |
| 42.11 | 0.00 | - | 1,642 | 1,603 | 5,480.00 | - | - | - | - | - |
| 42.17 | 0.00 | - | - | 53 | 5,490.00 | - | - | - | - | - |
| 63.30 | 0.00 | - | 8 | 25 | 5,500.00 | 89.86 | 0.00 | - | 1 | 23 |
| 50.70 | 0.00 | - | 6 | 8 | 5,520.00 | - | - | - | - | - |
| 53.99 | 0.00 | - | 3 | 52 | 5,525.00 | 72.15 | 0.00 | - | 2 | 65 |
| 48.09 | 0.00 | - | 1 | 51 | 5,530.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | - | - | 5,540.00 | - | - | - | - | - |
| 38.79 | 0.00 | - | 18 | 32 | 5,550.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 4 | 114 | 5,600.00 | 161.86 | 0.00 | - | - | 1 |
| 5.65 | 0.00 | - | 1 | 46 | 5,650.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 5 | 5 | 5,700.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 8 | 5,800.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 3 | 5,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.