UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,683.21 +65.93 (+0.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717C04000000 | 2024-06-26 9:42AM EDT | 4,000.00 | 1,469.49 | 1,479.70 | 1,482.40 | 0.00 | - | - | 1 | 72.20% |
| SPXW240717C04300000 | 2024-06-17 10:30AM EDT | 4,300.00 | 1,145.39 | 1,180.60 | 1,183.30 | 0.00 | - | 10 | 0 | 58.96% |
| SPXW240717C04400000 | 2024-06-17 10:30AM EDT | 4,400.00 | 1,046.02 | 1,080.90 | 1,083.60 | 0.00 | - | 10 | 0 | 54.56% |
| SPXW240717C04600000 | 2024-06-21 3:45PM EDT | 4,600.00 | 884.07 | 881.60 | 884.30 | 0.00 | - | 1 | 1 | 47.27% |
| SPXW240717C05000000 | 2024-06-26 9:42AM EDT | 5,000.00 | 474.71 | 483.30 | 486.00 | 0.00 | - | - | 1 | 29.10% |
| SPXW240717C05025000 | 2024-06-14 1:37PM EDT | 5,025.00 | 429.22 | 458.50 | 461.10 | 0.00 | - | 9 | 9 | 27.92% |
| SPXW240717C05100000 | 2024-06-05 9:48AM EDT | 5,100.00 | 260.42 | 384.10 | 386.70 | 0.00 | - | - | 1 | 24.48% |
| SPXW240717C05120000 | 2024-06-18 12:11PM EDT | 5,120.00 | 389.50 | 364.30 | 367.00 | 0.00 | - | - | 1 | 23.62% |
| SPXW240717C05175000 | 2024-06-18 10:45AM EDT | 5,175.00 | 330.91 | 310.00 | 312.70 | 0.00 | - | - | 5 | 21.11% |
| SPXW240717C05200000 | 2024-07-01 2:08PM EDT | 5,200.00 | 285.37 | 285.80 | 287.90 | -22.02 | -7.16% | 5 | 8 | 19.87% |
| SPXW240717C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 195.35 | 266.00 | 268.60 | 0.00 | - | 40 | 35 | 19.10% |
| SPXW240717C05225000 | 2024-06-27 12:46PM EDT | 5,225.00 | 276.45 | 261.10 | 263.80 | 0.00 | - | 3 | 27 | 18.92% |
| SPXW240717C05230000 | 2024-06-27 12:46PM EDT | 5,230.00 | 271.65 | 256.30 | 258.90 | 0.00 | - | 3 | 77 | 18.69% |
| SPXW240717C05240000 | 2024-06-03 11:18AM EDT | 5,240.00 | 120.69 | 246.60 | 249.20 | 0.00 | - | - | 2 | 18.26% |
| SPXW240717C05250000 | 2024-07-01 2:08PM EDT | 5,250.00 | 236.88 | 237.20 | 239.30 | +85.60 | +56.58% | 5 | 39 | 17.74% |
| SPXW240717C05260000 | 2024-06-05 12:40PM EDT | 5,260.00 | 147.23 | 227.30 | 229.90 | 0.00 | - | 98 | 89 | 17.42% |
| SPXW240717C05270000 | 2024-06-05 12:21PM EDT | 5,270.00 | 135.83 | 217.70 | 220.30 | 0.00 | - | 14 | 8 | 17.00% |
| SPXW240717C05275000 | 2024-06-13 10:27AM EDT | 5,275.00 | 182.82 | 212.90 | 215.50 | 0.00 | - | 1 | 49 | 16.79% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 5,280.00 | 141.68 | 208.10 | 210.80 | 0.00 | - | 4 | 284 | 16.61% |
| SPXW240717C05290000 | 2024-06-10 12:14PM EDT | 5,290.00 | 133.47 | 198.70 | 201.30 | 0.00 | - | 46 | 27 | 16.21% |
| SPXW240717C05295000 | 2024-06-21 1:08PM EDT | 5,295.00 | 206.24 | 193.90 | 196.60 | 0.00 | - | 2 | 1 | 16.02% |
| SPXW240717C05300000 | 2024-06-25 10:05AM EDT | 5,300.00 | 190.87 | 189.20 | 191.80 | 0.00 | - | 1 | 32 | 15.79% |
| SPXW240717C05310000 | 2024-07-01 3:14PM EDT | 5,310.00 | 180.36 | 179.90 | 182.50 | +57.37 | +46.65% | 2 | 6 | 15.43% |
| SPXW240717C05315000 | 2024-06-28 1:30PM EDT | 5,315.00 | 188.30 | 175.20 | 177.80 | 0.00 | - | 1 | 1 | 15.22% |
| SPXW240717C05320000 | 2024-06-25 10:05AM EDT | 5,320.00 | 172.99 | 170.80 | 173.00 | 0.00 | - | 1 | 14 | 14.98% |
| SPXW240717C05325000 | 2024-06-26 3:35PM EDT | 5,325.00 | 172.30 | 166.20 | 168.40 | 0.00 | - | 2 | 48 | 14.80% |
| SPXW240717C05330000 | 2024-06-26 3:35PM EDT | 5,330.00 | 168.70 | 161.60 | 163.80 | 0.00 | - | 2 | 10 | 14.62% |
| SPXW240717C05335000 | 2024-06-25 2:18PM EDT | 5,335.00 | 163.62 | 157.00 | 159.20 | 0.00 | - | - | 1 | 14.43% |
| SPXW240717C05340000 | 2024-06-27 10:02AM EDT | 5,340.00 | 172.75 | 152.50 | 154.70 | 0.00 | - | 5 | 9 | 14.26% |
| SPXW240717C05350000 | 2024-06-26 9:44AM EDT | 5,350.00 | 144.03 | 143.50 | 145.70 | 0.00 | - | 2 | 23 | 13.91% |
| SPXW240717C05355000 | 2024-06-26 9:44AM EDT | 5,355.00 | 139.93 | 139.00 | 141.30 | 0.00 | - | 2 | 2 | 13.76% |
| SPXW240717C05360000 | 2024-07-01 3:50PM EDT | 5,360.00 | 133.84 | 134.60 | 136.80 | +10.19 | +8.24% | 2 | 21 | 13.57% |
| SPXW240717C05365000 | 2024-06-25 3:31PM EDT | 5,365.00 | 141.93 | 130.20 | 132.50 | 0.00 | - | 1 | 2 | 13.42% |
| SPXW240717C05375000 | 2024-06-26 11:00AM EDT | 5,375.00 | 127.84 | 121.50 | 123.80 | 0.00 | - | 1 | 530 | 13.09% |
| SPXW240717C05380000 | 2024-07-01 10:39AM EDT | 5,380.00 | 107.91 | 117.40 | 119.30 | -25.83 | -19.31% | 32 | 5 | 12.87% |
| SPXW240717C05385000 | 2024-06-26 11:00AM EDT | 5,385.00 | 120.10 | 113.00 | 115.30 | 0.00 | - | 1 | 67 | 12.78% |
| SPXW240717C05390000 | 2024-07-01 10:39AM EDT | 5,390.00 | 100.11 | 109.00 | 110.90 | -25.02 | -20.00% | 32 | 6 | 12.57% |
| SPXW240717C05400000 | 2024-06-26 3:35PM EDT | 5,400.00 | 100.07 | 100.50 | 102.90 | -9.68 | -8.82% | 2 | 38 | 12.33% |
| SPXW240717C05405000 | 2024-06-14 7:26AM EDT | 5,405.00 | 81.00 | 96.50 | 98.80 | 0.00 | - | - | 15 | 12.17% |
| SPXW240717C05410000 | 2024-06-26 10:49AM EDT | 5,410.00 | 100.92 | 92.50 | 94.80 | 0.00 | - | 1 | 2 | 12.03% |
| SPXW240717C05415000 | 2024-06-28 3:33PM EDT | 5,415.00 | 85.03 | 88.60 | 90.90 | 0.00 | - | 3 | 40 | 11.90% |
| SPXW240717C05420000 | 2024-06-28 11:05AM EDT | 5,420.00 | 112.74 | 84.70 | 87.00 | 0.00 | - | 35 | 81 | 11.75% |
| SPXW240717C05425000 | 2024-06-27 1:43PM EDT | 5,425.00 | 100.39 | 81.40 | 83.10 | 0.00 | - | 1 | 40 | 11.60% |
| SPXW240717C05430000 | 2024-07-01 2:39PM EDT | 5,430.00 | 77.37 | 77.60 | 79.30 | -27.47 | -26.20% | 3 | 75 | 11.45% |
| SPXW240717C05435000 | 2024-07-01 1:08PM EDT | 5,435.00 | 74.07 | 74.00 | 75.70 | -7.73 | -9.45% | 1 | 81 | 11.34% |
| SPXW240717C05440000 | 2024-07-01 2:33PM EDT | 5,440.00 | 69.50 | 70.40 | 72.10 | -17.90 | -20.48% | 13 | 5 | 11.21% |
| SPXW240717C05445000 | 2024-06-28 3:26PM EDT | 5,445.00 | 72.10 | 66.90 | 68.60 | 0.00 | - | 3 | 25 | 11.10% |
| SPXW240717C05450000 | 2024-07-01 3:38PM EDT | 5,450.00 | 61.65 | 63.40 | 65.10 | -41.37 | -40.16% | 4 | 131 | 10.97% |
| SPXW240717C05455000 | 2024-07-01 3:50PM EDT | 5,455.00 | 61.50 | 60.10 | 61.80 | -12.36 | -16.73% | 24 | 24 | 10.86% |
| SPXW240717C05460000 | 2024-07-01 2:06PM EDT | 5,460.00 | 57.40 | 57.20 | 57.90 | -4.61 | -7.43% | 5 | 19 | 10.62% |
| SPXW240717C05465000 | 2024-07-01 4:00PM EDT | 5,465.00 | 54.80 | 54.00 | 54.70 | -15.05 | -21.55% | 5 | 12 | 10.51% |
| SPXW240717C05470000 | 2024-07-01 4:00PM EDT | 5,470.00 | 51.70 | 51.00 | 51.60 | -6.00 | -10.40% | 14 | 74 | 10.40% |
| SPXW240717C05475000 | 2024-07-01 3:50PM EDT | 5,475.00 | 47.60 | 48.00 | 48.60 | -23.50 | -33.05% | 25 | 57 | 10.30% |
| SPXW240717C05480000 | 2024-07-01 3:34PM EDT | 5,480.00 | 44.29 | 45.10 | 45.70 | -5.01 | -10.16% | 9 | 115 | 10.20% |
| SPXW240717C05485000 | 2024-07-01 3:26PM EDT | 5,485.00 | 37.61 | 42.30 | 42.90 | -17.69 | -31.99% | 6 | 14 | 10.11% |
| SPXW240717C05490000 | 2024-07-01 10:15AM EDT | 5,490.00 | 37.93 | 39.60 | 40.20 | -0.98 | -2.52% | 4 | 31 | 10.01% |
| SPXW240717C05495000 | 2024-06-28 11:39AM EDT | 5,495.00 | 60.64 | 37.00 | 37.60 | 0.00 | - | 2 | 18 | 9.93% |
| SPXW240717C05500000 | 2024-07-01 10:51AM EDT | 5,500.00 | 31.30 | 34.50 | 35.10 | -15.20 | -32.69% | 3 | 127 | 9.84% |
| SPXW240717C05505000 | 2024-07-01 11:22AM EDT | 5,505.00 | 29.32 | 32.10 | 32.70 | -14.88 | -33.67% | 5 | 53 | 9.76% |
| SPXW240717C05510000 | 2024-07-01 12:06PM EDT | 5,510.00 | 29.57 | 29.80 | 30.40 | -7.13 | -19.43% | 2 | 63 | 9.67% |
| SPXW240717C05515000 | 2024-07-01 1:53PM EDT | 5,515.00 | 29.00 | 27.70 | 28.20 | -19.51 | -40.22% | 16 | 102 | 9.59% |
| SPXW240717C05520000 | 2024-07-01 3:09PM EDT | 5,520.00 | 25.85 | 25.60 | 26.10 | -6.23 | -19.42% | 3 | 10 | 9.51% |
| SPXW240717C05525000 | 2024-07-01 11:22AM EDT | 5,525.00 | 21.92 | 23.60 | 24.10 | -7.53 | -25.57% | 6 | 82 | 9.44% |
| SPXW240717C05530000 | 2024-07-01 4:00PM EDT | 5,530.00 | 22.50 | 21.80 | 22.30 | -5.88 | -20.72% | 11 | 33 | 9.38% |
| SPXW240717C05535000 | 2024-07-01 3:00PM EDT | 5,535.00 | 19.45 | 20.00 | 20.50 | -18.45 | -48.68% | 4 | 86 | 9.31% |
| SPXW240717C05540000 | 2024-07-01 9:53AM EDT | 5,540.00 | 20.74 | 18.30 | 18.80 | -2.68 | -11.44% | 1 | 621 | 9.24% |
| SPXW240717C05545000 | 2024-07-01 12:09PM EDT | 5,545.00 | 17.90 | 16.80 | 17.30 | -3.30 | -15.57% | 10 | 22 | 9.20% |
| SPXW240717C05550000 | 2024-07-01 4:00PM EDT | 5,550.00 | 15.97 | 15.30 | 15.80 | -4.95 | -23.66% | 2 | 910 | 9.13% |
| SPXW240717C05555000 | 2024-07-01 4:10PM EDT | 5,555.00 | 14.54 | 14.00 | 14.40 | -4.66 | -24.27% | 53 | 186 | 9.07% |
| SPXW240717C05560000 | 2024-06-28 3:20PM EDT | 5,560.00 | 17.20 | 12.70 | 13.10 | 0.00 | - | 114 | 233 | 9.01% |
| SPXW240717C05565000 | 2024-07-01 10:38AM EDT | 5,565.00 | 11.41 | 11.50 | 11.90 | -7.65 | -40.14% | 2 | 1 | 8.96% |
| SPXW240717C05570000 | 2024-07-01 3:07PM EDT | 5,570.00 | 10.80 | 10.40 | 10.80 | -4.43 | -29.09% | 50 | 194 | 8.91% |
| SPXW240717C05575000 | 2024-07-01 3:25PM EDT | 5,575.00 | 8.76 | 9.40 | 9.80 | -13.75 | -61.08% | 14 | 131 | 8.88% |
| SPXW240717C05580000 | 2024-07-01 3:25PM EDT | 5,580.00 | 7.89 | 8.50 | 8.90 | -1.78 | -18.41% | 1 | 26 | 8.85% |
| SPXW240717C05590000 | 2024-07-01 2:56PM EDT | 5,590.00 | 7.08 | 6.80 | 7.20 | -3.12 | -30.59% | 2 | 157 | 8.76% |
| SPXW240717C05600000 | 2024-07-01 4:00PM EDT | 5,600.00 | 5.75 | 5.40 | 5.80 | -1.07 | -15.69% | 68 | 882 | 8.69% |
| SPXW240717C05610000 | 2024-07-01 4:00PM EDT | 5,610.00 | 4.55 | 4.30 | 4.70 | -4.73 | -50.97% | 13 | 747 | 8.66% |
| SPXW240717C05620000 | 2024-07-01 2:01PM EDT | 5,620.00 | 3.90 | 3.30 | 3.70 | -5.30 | -57.61% | 1 | 27 | 8.59% |
| SPXW240717C05625000 | 2024-07-01 2:01PM EDT | 5,625.00 | 3.50 | 2.95 | 3.30 | -1.50 | -30.00% | 1 | 113 | 8.57% |
| SPXW240717C05650000 | 2024-07-01 2:58PM EDT | 5,650.00 | 1.78 | 1.55 | 1.85 | -1.33 | -42.77% | 12 | 174 | 8.54% |
| SPXW240717C05675000 | 2024-07-01 2:16PM EDT | 5,675.00 | 1.25 | 0.80 | 1.05 | -0.61 | -32.80% | 1 | 40 | 8.60% |
| SPXW240717C05700000 | 2024-07-01 2:16PM EDT | 5,700.00 | 0.75 | 0.40 | 0.65 | -0.35 | -31.82% | 2 | 212 | 8.80% |
| SPXW240717C05750000 | 2024-07-01 12:24PM EDT | 5,750.00 | 0.36 | 0.15 | 0.35 | -0.86 | -70.49% | 1 | 16 | 9.60% |
| SPXW240717C05800000 | 2024-07-01 12:02PM EDT | 5,800.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 1 | 8 | 10.86% |
| SPXW240717C06000000 | 2024-06-21 10:52AM EDT | 6,000.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 15.66% |
| SPXW240717C06100000 | 2024-06-27 10:11AM EDT | 6,100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SPXW240717C06200000 | 2024-06-20 10:03AM EDT | 6,200.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 7 | 20.04% |
| SPXW240717C06400000 | 2024-06-24 2:21PM EDT | 6,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 24.63% |
| SPXW240717C06600000 | 2024-06-18 9:30AM EDT | 6,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 28.98% |
Putsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717P02600000 | 2024-06-14 12:05PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 99.02% |
| SPXW240717P02800000 | 2024-06-27 4:04PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 89.65% |
| SPXW240717P03000000 | 2024-07-01 10:54AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9 | 80.86% |
| SPXW240717P03200000 | 2024-06-03 4:03PM EDT | 3,200.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | - | 6 | 72.46% |
| SPXW240717P03400000 | 2024-06-25 1:05PM EDT | 3,400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 51 | 66.60% |
| SPXW240717P03600000 | 2024-06-28 12:39PM EDT | 3,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 27 | 59.08% |
| SPXW240717P03800000 | 2024-06-28 3:31PM EDT | 3,800.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 33 | 53.03% |
| SPXW240717P04000000 | 2024-06-26 3:24PM EDT | 4,000.00 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 5 | 122 | 49.76% |
| SPXW240717P04100000 | 2024-06-24 9:41AM EDT | 4,100.00 | 0.80 | 0.10 | 0.30 | 0.00 | - | 11 | 73 | 46.90% |
| SPXW240717P04200000 | 2024-07-01 11:24AM EDT | 4,200.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 3 | 47 | 43.95% |
| SPXW240717P04250000 | 2024-07-01 10:42AM EDT | 4,250.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 50 | 752 | 42.14% |
| SPXW240717P04300000 | 2024-06-20 10:45AM EDT | 4,300.00 | 0.95 | 0.20 | 0.40 | 0.00 | - | - | 13 | 40.89% |
| SPXW240717P04350000 | 2024-06-20 12:30PM EDT | 4,350.00 | 1.15 | 0.25 | 0.45 | 0.00 | - | 16 | 15 | 39.56% |
| SPXW240717P04400000 | 2024-06-20 3:27PM EDT | 4,400.00 | 1.45 | 0.30 | 0.50 | 0.00 | - | 49 | 58 | 38.18% |
| SPXW240717P04450000 | 2024-07-01 5:53AM EDT | 4,450.00 | 0.45 | 0.30 | 0.50 | -0.65 | -59.09% | 2 | 76 | 36.40% |
| SPXW240717P04500000 | 2024-06-28 3:08PM EDT | 4,500.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 2 | 680 | 34.97% |
| SPXW240717P04550000 | 2024-07-01 11:00AM EDT | 4,550.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 22 | 61 | 33.51% |
| SPXW240717P04600000 | 2024-06-28 11:50AM EDT | 4,600.00 | 0.50 | 0.45 | 0.65 | -0.15 | -23.08% | 2 | 200 | 32.01% |
| SPXW240717P04650000 | 2024-07-01 3:27PM EDT | 4,650.00 | 0.60 | 0.50 | 0.70 | -0.15 | -20.00% | 4 | 138 | 30.48% |
| SPXW240717P04700000 | 2024-07-01 3:41PM EDT | 4,700.00 | 0.60 | 0.55 | 0.75 | -0.25 | -29.41% | 57 | 1,307 | 28.92% |
| SPXW240717P04750000 | 2024-07-01 4:07AM EDT | 4,750.00 | 0.85 | 0.60 | 0.80 | -0.95 | -52.78% | 1 | 26 | 27.34% |
| SPXW240717P04800000 | 2024-06-28 3:09PM EDT | 4,800.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 2 | 146 | 25.74% |
| SPXW240717P04850000 | 2024-07-01 12:08PM EDT | 4,850.00 | 0.90 | 0.75 | 0.95 | -0.12 | -11.76% | 31 | 218 | 24.28% |
| SPXW240717P04900000 | 2024-07-01 3:48PM EDT | 4,900.00 | 0.85 | 0.80 | 1.05 | -0.35 | -29.17% | 14 | 45 | 22.77% |
| SPXW240717P04950000 | 2024-07-01 12:11PM EDT | 4,950.00 | 1.15 | 0.95 | 1.15 | -0.42 | -26.75% | 2 | 137 | 21.20% |
| SPXW240717P05000000 | 2024-06-26 2:48PM EDT | 5,000.00 | 2.15 | 1.10 | 1.35 | 0.00 | - | 401 | 542 | 19.80% |
| SPXW240717P05025000 | 2024-06-26 2:01PM EDT | 5,025.00 | 2.45 | 1.20 | 1.45 | 0.00 | - | 40 | 41 | 19.06% |
| SPXW240717P05050000 | 2024-06-28 3:50PM EDT | 5,050.00 | 2.10 | 1.35 | 1.55 | 0.00 | - | 3 | 165 | 18.29% |
| SPXW240717P05075000 | 2024-06-27 12:25PM EDT | 5,075.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 10 | 141 | 17.59% |
| SPXW240717P05100000 | 2024-06-28 3:33PM EDT | 5,100.00 | 2.45 | 1.65 | 1.90 | -0.50 | -16.95% | 1 | 65 | 16.92% |
| SPXW240717P05110000 | 2024-06-18 3:59PM EDT | 5,110.00 | 5.40 | 1.70 | 1.95 | 0.00 | - | - | 2 | 16.59% |
| SPXW240717P05120000 | 2024-06-27 11:37AM EDT | 5,120.00 | 3.30 | 1.80 | 2.05 | 0.00 | - | 10 | 310 | 16.33% |
| SPXW240717P05125000 | 2024-07-01 1:38PM EDT | 5,125.00 | 2.05 | 1.85 | 2.10 | -1.25 | -37.88% | 20 | 25 | 16.20% |
| SPXW240717P05130000 | 2024-06-25 2:54PM EDT | 5,130.00 | 4.60 | 1.90 | 2.15 | 0.00 | - | 30 | 41 | 16.07% |
| SPXW240717P05140000 | 2024-06-27 1:29PM EDT | 5,140.00 | 3.20 | 2.00 | 2.25 | 0.00 | - | 31 | 37 | 15.79% |
| SPXW240717P05150000 | 2024-07-01 11:34AM EDT | 5,150.00 | 2.85 | 2.10 | 2.40 | +0.24 | +9.20% | 2 | 263 | 15.56% |
| SPXW240717P05160000 | 2024-06-25 9:43AM EDT | 5,160.00 | 5.90 | 2.25 | 2.50 | 0.00 | - | 31 | 166 | 15.26% |
| SPXW240717P05170000 | 2024-07-01 11:34AM EDT | 5,170.00 | 3.20 | 2.35 | 2.65 | -0.50 | -13.51% | 1 | 55 | 15.01% |
| SPXW240717P05175000 | 2024-06-28 3:59PM EDT | 5,175.00 | 4.20 | 2.45 | 2.70 | 0.00 | - | 15 | 61 | 14.85% |
| SPXW240717P05180000 | 2024-07-01 3:30PM EDT | 5,180.00 | 2.73 | 2.50 | 2.75 | -0.47 | -14.69% | 2 | 91 | 14.70% |
| SPXW240717P05190000 | 2024-06-27 3:54PM EDT | 5,190.00 | 4.15 | 2.70 | 2.95 | 0.00 | - | 25 | 71 | 14.47% |
| SPXW240717P05200000 | 2024-07-01 10:41AM EDT | 5,200.00 | 3.82 | 2.85 | 3.10 | -0.38 | -9.05% | 3 | 1,899 | 14.18% |
| SPXW240717P05205000 | 2024-07-01 3:42PM EDT | 5,205.00 | 3.10 | 2.95 | 3.30 | -1.50 | -32.61% | 83 | 31 | 14.14% |
| SPXW240717P05210000 | 2024-07-01 11:42AM EDT | 5,210.00 | 4.20 | 3.00 | 3.40 | -0.50 | -10.64% | 60 | 85 | 14.01% |
| SPXW240717P05215000 | 2024-07-01 1:30PM EDT | 5,215.00 | 3.50 | 3.10 | 3.50 | -3.65 | -51.05% | 21 | 30 | 13.87% |
| SPXW240717P05220000 | 2024-07-01 1:38PM EDT | 5,220.00 | 3.60 | 3.30 | 3.60 | -1.50 | -29.41% | 11 | 207 | 13.74% |
| SPXW240717P05225000 | 2024-07-01 2:12PM EDT | 5,225.00 | 3.53 | 3.30 | 3.70 | -2.32 | -39.66% | 11 | 225 | 13.59% |
| SPXW240717P05230000 | 2024-07-01 10:10AM EDT | 5,230.00 | 4.90 | 3.50 | 3.90 | +1.00 | +25.64% | 2 | 83 | 13.52% |
| SPXW240717P05235000 | 2024-07-01 1:38PM EDT | 5,235.00 | 3.80 | 3.60 | 3.90 | -7.60 | -66.67% | 20 | 2 | 13.30% |
| SPXW240717P05240000 | 2024-07-01 2:58PM EDT | 5,240.00 | 4.07 | 3.70 | 4.10 | -2.03 | -33.28% | 2 | 9 | 13.22% |
| SPXW240717P05245000 | 2024-07-01 3:22PM EDT | 5,245.00 | 4.20 | 3.90 | 4.30 | -6.50 | -60.75% | 10 | 2 | 13.13% |
| SPXW240717P05250000 | 2024-06-28 3:12PM EDT | 5,250.00 | 6.00 | 4.10 | 4.50 | 0.00 | - | 503 | 565 | 13.04% |
| SPXW240717P05255000 | 2024-07-01 4:04PM EDT | 5,255.00 | 4.20 | 4.30 | 4.60 | -3.31 | -44.07% | 75 | 33 | 12.87% |
| SPXW240717P05260000 | 2024-07-01 3:26PM EDT | 5,260.00 | 5.00 | 4.40 | 4.70 | -1.53 | -23.43% | 11 | 32 | 12.70% |
| SPXW240717P05265000 | 2024-07-01 3:44PM EDT | 5,265.00 | 4.80 | 4.60 | 4.90 | -2.40 | -33.33% | 40 | 61 | 12.59% |
| SPXW240717P05270000 | 2024-06-28 3:57PM EDT | 5,270.00 | 7.65 | 4.80 | 5.10 | 0.00 | - | 22 | 119 | 12.48% |
| SPXW240717P05275000 | 2024-07-01 3:00PM EDT | 5,275.00 | 5.60 | 5.00 | 5.30 | -1.80 | -24.32% | 31 | 120 | 12.36% |
| SPXW240717P05280000 | 2024-07-01 10:13AM EDT | 5,280.00 | 8.70 | 5.20 | 5.60 | +1.05 | +13.73% | 20 | 62 | 12.29% |
| SPXW240717P05285000 | 2024-07-01 3:53PM EDT | 5,285.00 | 5.30 | 5.50 | 5.90 | -2.57 | -32.66% | 40 | 11 | 12.21% |
| SPXW240717P05290000 | 2024-07-01 11:22AM EDT | 5,290.00 | 8.70 | 5.70 | 6.10 | +2.83 | +48.21% | 120 | 159 | 12.06% |
| SPXW240717P05295000 | 2024-06-28 3:57PM EDT | 5,295.00 | 9.35 | 5.90 | 6.30 | 0.00 | - | 4 | 4 | 11.92% |
| SPXW240717P05300000 | 2024-07-01 3:21PM EDT | 5,300.00 | 6.80 | 6.30 | 6.70 | -2.82 | -29.31% | 1,143 | 5,016 | 11.87% |
| SPXW240717P05305000 | 2024-06-28 3:52PM EDT | 5,305.00 | 9.45 | 6.50 | 6.90 | 0.00 | - | 2 | 25 | 11.71% |
| SPXW240717P05310000 | 2024-07-01 4:14PM EDT | 5,310.00 | 6.97 | 6.90 | 7.30 | -3.55 | -33.75% | 4 | 223 | 11.64% |
| SPXW240717P05315000 | 2024-07-01 3:21PM EDT | 5,315.00 | 7.80 | 7.10 | 7.50 | -3.10 | -28.44% | 30 | 48 | 11.47% |
| SPXW240717P05320000 | 2024-07-01 3:20PM EDT | 5,320.00 | 8.17 | 7.50 | 7.90 | -3.63 | -30.76% | 2 | 156 | 11.38% |
| SPXW240717P05325000 | 2024-07-01 3:05PM EDT | 5,325.00 | 8.66 | 7.90 | 8.30 | -0.34 | -3.78% | 110 | 147 | 11.28% |
| SPXW240717P05330000 | 2024-07-01 1:54PM EDT | 5,330.00 | 9.11 | 8.30 | 8.70 | -1.29 | -12.40% | 3 | 599 | 11.18% |
| SPXW240717P05335000 | 2024-07-01 2:54PM EDT | 5,335.00 | 9.66 | 8.70 | 9.10 | -0.94 | -8.87% | 11 | 61 | 11.06% |
| SPXW240717P05340000 | 2024-07-01 2:13PM EDT | 5,340.00 | 9.70 | 9.20 | 9.50 | -3.15 | -24.51% | 11 | 57 | 10.94% |
| SPXW240717P05345000 | 2024-07-01 3:26PM EDT | 5,345.00 | 11.00 | 9.70 | 10.00 | -7.10 | -39.23% | 11 | 21 | 10.84% |
| SPXW240717P05350000 | 2024-07-01 4:14PM EDT | 5,350.00 | 10.27 | 10.20 | 10.50 | -3.23 | -23.93% | 4 | 1,489 | 10.74% |
| SPXW240717P05355000 | 2024-06-27 11:57PM EDT | 5,355.00 | 11.80 | 10.70 | 11.10 | 0.00 | - | 1 | 16 | 10.66% |
| SPXW240717P05360000 | 2024-07-01 4:00PM EDT | 5,360.00 | 10.91 | 11.30 | 11.60 | -7.26 | -39.96% | 51 | 253 | 10.53% |
| SPXW240717P05365000 | 2024-07-01 11:46AM EDT | 5,365.00 | 16.54 | 11.90 | 12.20 | +1.67 | +11.23% | 11 | 55 | 10.43% |
| SPXW240717P05370000 | 2024-07-01 4:00PM EDT | 5,370.00 | 12.08 | 12.50 | 12.90 | -2.72 | -18.38% | 66 | 84 | 10.35% |
| SPXW240717P05375000 | 2024-07-01 3:40PM EDT | 5,375.00 | 13.98 | 13.20 | 13.50 | -1.97 | -12.35% | 4 | 555 | 10.23% |
| SPXW240717P05380000 | 2024-07-01 3:25PM EDT | 5,380.00 | 15.72 | 13.90 | 14.20 | -2.44 | -13.44% | 2 | 142 | 10.12% |
| SPXW240717P05385000 | 2024-07-01 3:55PM EDT | 5,385.00 | 13.82 | 14.60 | 15.00 | -5.58 | -28.76% | 3 | 48 | 10.04% |
| SPXW240717P05390000 | 2024-07-01 3:55PM EDT | 5,390.00 | 14.57 | 15.40 | 15.80 | -3.20 | -18.01% | 4 | 144 | 9.94% |
| SPXW240717P05395000 | 2024-07-01 3:38PM EDT | 5,395.00 | 17.51 | 16.20 | 16.70 | +1.36 | +8.42% | 3 | 44 | 9.85% |
| SPXW240717P05400000 | 2024-07-01 12:16PM EDT | 5,400.00 | 19.78 | 17.10 | 17.60 | -3.57 | -15.29% | 28 | 643 | 9.75% |
| SPXW240717P05405000 | 2024-06-28 12:39PM EDT | 5,405.00 | 22.19 | 18.10 | 18.50 | 0.00 | - | 4 | 25 | 9.64% |
| SPXW240717P05410000 | 2024-06-28 3:01PM EDT | 5,410.00 | 28.90 | 19.10 | 19.50 | +4.73 | +19.57% | 1 | 16 | 9.54% |
| SPXW240717P05415000 | 2024-06-28 9:46AM EDT | 5,415.00 | 20.20 | 20.10 | 20.60 | 0.00 | - | 3 | 21 | 9.45% |
| SPXW240717P05420000 | 2024-07-01 3:59PM EDT | 5,420.00 | 20.30 | 21.20 | 21.70 | -6.32 | -23.74% | 82 | 109 | 9.35% |
| SPXW240717P05425000 | 2024-06-28 3:38PM EDT | 5,425.00 | 30.31 | 22.40 | 22.90 | 0.00 | - | 6 | 287 | 9.26% |
| SPXW240717P05430000 | 2024-07-01 1:44PM EDT | 5,430.00 | 25.20 | 23.70 | 24.20 | -2.00 | -7.35% | 23 | 80 | 9.17% |
| SPXW240717P05435000 | 2024-06-28 10:34AM EDT | 5,435.00 | 18.93 | 25.00 | 25.50 | 0.00 | - | 2 | 24 | 9.07% |
| SPXW240717P05440000 | 2024-07-01 3:03PM EDT | 5,440.00 | 29.26 | 26.40 | 26.90 | -3.68 | -11.17% | 14 | 56 | 8.97% |
| SPXW240717P05445000 | 2024-07-01 11:55AM EDT | 5,445.00 | 35.27 | 27.90 | 28.40 | +0.73 | +2.11% | 13 | 36 | 8.88% |
| SPXW240717P05450000 | 2024-07-01 3:56PM EDT | 5,450.00 | 27.61 | 29.40 | 29.90 | -9.59 | -25.78% | 1,029 | 36 | 8.77% |
| SPXW240717P05455000 | 2024-06-26 11:50AM EDT | 5,455.00 | 43.10 | 31.00 | 31.60 | 0.00 | - | 22 | 30 | 8.69% |
| SPXW240717P05460000 | 2024-07-01 11:12AM EDT | 5,460.00 | 41.31 | 32.80 | 33.30 | -1.13 | -2.66% | 3 | 11 | 8.58% |
| SPXW240717P05465000 | 2024-07-01 3:44PM EDT | 5,465.00 | 36.90 | 34.60 | 35.10 | -4.17 | -10.15% | 103 | 6 | 8.48% |
| SPXW240717P05470000 | 2024-07-01 3:11PM EDT | 5,470.00 | 38.17 | 36.50 | 37.00 | -9.43 | -19.81% | 16 | 22 | 8.38% |
| SPXW240717P05475000 | 2024-07-01 3:11PM EDT | 5,475.00 | 40.13 | 38.50 | 39.00 | +2.30 | +6.08% | 14 | 31 | 8.29% |
| SPXW240717P05480000 | 2024-07-01 1:47PM EDT | 5,480.00 | 43.00 | 40.50 | 41.10 | +2.17 | +5.31% | 27 | 70 | 8.19% |
| SPXW240717P05485000 | 2024-07-01 9:50AM EDT | 5,485.00 | 52.69 | 42.70 | 43.30 | +8.69 | +19.75% | 1 | 35 | 8.09% |
| SPXW240717P05490000 | 2024-07-01 1:26PM EDT | 5,490.00 | 47.88 | 45.00 | 45.60 | +5.11 | +11.95% | 122 | 173 | 7.99% |
| SPXW240717P05495000 | 2024-07-01 1:26PM EDT | 5,495.00 | 50.33 | 47.40 | 48.00 | +9.20 | +22.37% | 7 | 58 | 7.88% |
| SPXW240717P05500000 | 2024-07-01 10:41AM EDT | 5,500.00 | 64.50 | 49.90 | 50.50 | +2.44 | +3.93% | 3 | 60 | 7.77% |
| SPXW240717P05505000 | 2024-06-20 9:52AM EDT | 5,505.00 | 54.60 | 52.50 | 53.10 | 0.00 | - | 1 | 12 | 7.66% |
| SPXW240717P05510000 | 2024-07-01 2:39PM EDT | 5,510.00 | 58.97 | 55.20 | 55.80 | -2.33 | -3.80% | 2 | 53 | 7.54% |
| SPXW240717P05515000 | 2024-06-28 3:37PM EDT | 5,515.00 | 69.74 | 57.50 | 59.20 | 0.00 | - | 6 | 35 | 7.56% |
| SPXW240717P05520000 | 2024-06-28 9:55AM EDT | 5,520.00 | 62.90 | 60.40 | 62.10 | +10.99 | +21.17% | 2 | 38 | 7.44% |
| SPXW240717P05525000 | 2024-06-28 10:22AM EDT | 5,525.00 | 73.78 | 63.40 | 65.10 | +27.90 | +60.81% | 1 | 104 | 7.30% |
| SPXW240717P05530000 | 2024-06-24 2:56PM EDT | 5,530.00 | 84.47 | 66.50 | 68.20 | 0.00 | - | 1 | 11 | 7.16% |
| SPXW240717P05535000 | 2024-06-24 2:56PM EDT | 5,535.00 | 87.47 | 69.30 | 71.80 | 0.00 | - | 1 | 2 | 7.12% |
| SPXW240717P05540000 | 2024-06-28 2:35PM EDT | 5,540.00 | 77.37 | 72.70 | 75.10 | 0.00 | - | 2 | 18 | 6.96% |
| SPXW240717P05545000 | 2024-06-27 9:40AM EDT | 5,545.00 | 75.00 | 76.10 | 78.50 | 0.00 | - | - | 5 | 6.78% |
| SPXW240717P05550000 | 2024-06-28 2:59PM EDT | 5,550.00 | 85.53 | 79.70 | 82.00 | 0.00 | - | 100 | 125 | 6.59% |
| SPXW240717P05555000 | 2024-06-28 1:25PM EDT | 5,555.00 | 77.23 | 83.20 | 85.70 | 0.00 | - | 10 | 12 | 6.41% |
| SPXW240717P05590000 | 2024-06-17 1:30PM EDT | 5,590.00 | 121.26 | 111.00 | 113.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240717P05600000 | 2024-06-28 2:15PM EDT | 5,600.00 | 112.30 | 119.60 | 121.90 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240717P05650000 | 2024-06-27 10:04AM EDT | 5,650.00 | 156.53 | 165.40 | 168.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.