S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
17 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 3,200.00 | 0.46 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,400.00 | 0.20 | 0.00 | - | 5 | 51 |
| - | - | - | - | - | 3,600.00 | 0.10 | -0.05 | -33.33% | 21 | 6 |
| - | - | - | - | - | 3,800.00 | 0.15 | -0.15 | -50.00% | 1 | 32 |
| - | - | - | - | - | 4,000.00 | 0.35 | 0.00 | - | 16 | 122 |
| - | - | - | - | - | 4,100.00 | 0.80 | 0.00 | - | 11 | 73 |
| - | - | - | - | - | 4,200.00 | 0.30 | -0.60 | -66.67% | 25 | 72 |
| - | - | - | - | - | 4,250.00 | 0.35 | -0.75 | -68.18% | 45 | 752 |
| 1,145.39 | 0.00 | - | 10 | 0 | 4,300.00 | 0.95 | 0.00 | - | - | 13 |
| - | - | - | - | - | 4,350.00 | 1.15 | 0.00 | - | 15 | 15 |
| 1,046.02 | 0.00 | - | 10 | 0 | 4,400.00 | 1.45 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 4,450.00 | 1.10 | 0.00 | - | 38 | 76 |
| - | - | - | - | - | 4,500.00 | 0.57 | -0.21 | -26.92% | 2 | 680 |
| - | - | - | - | - | 4,550.00 | 0.60 | -0.80 | -57.14% | 22 | 39 |
| 884.07 | 0.00 | - | 1 | 1 | 4,600.00 | 0.65 | -0.45 | -40.91% | 175 | 26 |
| - | - | - | - | - | 4,650.00 | 0.75 | -0.30 | -28.57% | 76 | 87 |
| - | - | - | - | - | 4,700.00 | 0.85 | -0.10 | -10.53% | 1,220 | 107 |
| - | - | - | - | - | 4,750.00 | 1.80 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 4,800.00 | 0.95 | -1.04 | -52.26% | 2 | 146 |
| - | - | - | - | - | 4,850.00 | 1.02 | -0.98 | -49.00% | 40 | 178 |
| - | - | - | - | - | 4,900.00 | 1.20 | -0.20 | -14.29% | 2 | 44 |
| - | - | - | - | - | 4,950.00 | 1.57 | 0.00 | - | 52 | 137 |
| - | - | - | - | - | 5,000.00 | 2.15 | 0.00 | - | 401 | 542 |
| 429.22 | 0.00 | - | 9 | 9 | 5,025.00 | 2.45 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 5,050.00 | 2.10 | -0.20 | -8.70% | 3 | 162 |
| - | - | - | - | - | 5,075.00 | 2.40 | 0.00 | - | 10 | 141 |
| 260.42 | 0.00 | - | - | 1 | 5,100.00 | 2.95 | +0.20 | +7.27% | 4 | 61 |
| - | - | - | - | - | 5,110.00 | 5.40 | 0.00 | - | - | 2 |
| 389.50 | 0.00 | - | - | 1 | 5,120.00 | 3.30 | 0.00 | - | 10 | 310 |
| - | - | - | - | - | 5,125.00 | 3.30 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 5,130.00 | 4.60 | 0.00 | - | 30 | 41 |
| - | - | - | - | - | 5,140.00 | 3.20 | 0.00 | - | 31 | 37 |
| - | - | - | - | - | 5,150.00 | 2.61 | -0.69 | -20.91% | 1 | 263 |
| - | - | - | - | - | 5,160.00 | 5.90 | 0.00 | - | 31 | 166 |
| - | - | - | - | - | 5,170.00 | 3.70 | +0.10 | +2.78% | 45 | 26 |
| 330.91 | 0.00 | - | - | 5 | 5,175.00 | 4.20 | -0.60 | -12.50% | 15 | 46 |
| - | - | - | - | - | 5,180.00 | 3.20 | -1.36 | -29.82% | 60 | 53 |
| - | - | - | - | - | 5,190.00 | 4.15 | 0.00 | - | 25 | 71 |
| 307.39 | 0.00 | - | 5 | 8 | 5,200.00 | 4.20 | -0.20 | -4.55% | 259 | 1,718 |
| - | - | - | - | - | 5,205.00 | 4.60 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 5,210.00 | 4.70 | 0.00 | - | 15 | 85 |
| - | - | - | - | - | 5,215.00 | 7.15 | 0.00 | - | 10 | 30 |
| 195.35 | 0.00 | - | 40 | 35 | 5,220.00 | 5.10 | +0.20 | +4.08% | 65 | 146 |
| 276.45 | 0.00 | - | 3 | 27 | 5,225.00 | 5.85 | +0.45 | +8.33% | 515 | 54 |
| 271.65 | 0.00 | - | 3 | 77 | 5,230.00 | 3.90 | -3.10 | -44.29% | 21 | 63 |
| - | - | - | - | - | 5,235.00 | 11.40 | 0.00 | - | - | 2 |
| 120.69 | 0.00 | - | - | 2 | 5,240.00 | 6.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 5,245.00 | 10.70 | 0.00 | - | - | 2 |
| 151.28 | 0.00 | - | 72 | 39 | 5,250.00 | 6.00 | +0.20 | +3.45% | 503 | 456 |
| - | - | - | - | - | 5,255.00 | 7.51 | 0.00 | - | 3 | 33 |
| 147.23 | 0.00 | - | 98 | 89 | 5,260.00 | 6.53 | -0.45 | -6.45% | 2 | 32 |
| - | - | - | - | - | 5,265.00 | 7.20 | +0.40 | +5.88% | 21 | 41 |
| 135.83 | 0.00 | - | 14 | 8 | 5,270.00 | 7.65 | +0.90 | +13.33% | 22 | 128 |
| 182.82 | 0.00 | - | 1 | 49 | 5,275.00 | 7.40 | -0.50 | -6.33% | 2 | 121 |
| 141.68 | 0.00 | - | 4 | 284 | 5,280.00 | 7.65 | +0.24 | +3.24% | 5 | 62 |
| - | - | - | - | - | 5,285.00 | 7.87 | -7.46 | -48.66% | 9 | 2 |
| 133.47 | 0.00 | - | 46 | 27 | 5,290.00 | 5.87 | -2.96 | -33.52% | 1 | 159 |
| 206.24 | 0.00 | - | 2 | 1 | 5,295.00 | 9.35 | -1.57 | -14.38% | 4 | 5 |
| 190.87 | 0.00 | - | 1 | 32 | 5,300.00 | 9.62 | +0.72 | +8.09% | 5,551 | 4,257 |
| - | - | - | - | - | 5,305.00 | 9.45 | -0.57 | -5.69% | 2 | 25 |
| 122.99 | 0.00 | - | 8 | 6 | 5,310.00 | 10.52 | +0.37 | +3.65% | 5 | 224 |
| - | - | - | - | - | 5,315.00 | 10.90 | -4.32 | -28.38% | 43 | 9 |
| 172.99 | 0.00 | - | 1 | 14 | 5,320.00 | 11.80 | +0.45 | +3.96% | 6 | 158 |
| 172.30 | 0.00 | - | 2 | 48 | 5,325.00 | 9.00 | -1.95 | -17.81% | 17 | 140 |
| 168.70 | 0.00 | - | 2 | 10 | 5,330.00 | 10.40 | -1.60 | -13.33% | 90 | 550 |
| - | - | - | - | - | 5,335.00 | 10.60 | -2.07 | -16.34% | 34 | 33 |
| 172.75 | 0.00 | - | 5 | 9 | 5,340.00 | 12.85 | 0.00 | - | 5 | 57 |
| - | - | - | - | - | 5,345.00 | 18.10 | 0.00 | - | 19 | 21 |
| 144.03 | 0.00 | - | 2 | 23 | 5,350.00 | 13.50 | -0.40 | -2.88% | 35 | 1,458 |
| 139.93 | 0.00 | - | 2 | 2 | 5,355.00 | 11.80 | -4.82 | -29.00% | 1 | 17 |
| 123.65 | 0.00 | - | 1 | 21 | 5,360.00 | 18.17 | +0.85 | +4.91% | 210 | 53 |
| 141.93 | 0.00 | - | 1 | 2 | 5,365.00 | 14.87 | -2.33 | -13.55% | 19 | 37 |
| - | - | - | - | - | 5,370.00 | 14.80 | -2.75 | -15.67% | 20 | 64 |
| 127.84 | 0.00 | - | 1 | 530 | 5,375.00 | 15.95 | -0.90 | -5.34% | 9 | 557 |
| 133.74 | 0.00 | - | 4 | 5 | 5,380.00 | 18.16 | +0.75 | +4.31% | 11 | 134 |
| 120.10 | 0.00 | - | 1 | 67 | 5,385.00 | 19.40 | +1.48 | +8.26% | 20 | 28 |
| 125.13 | 0.00 | - | 9 | 6 | 5,390.00 | 17.77 | -1.53 | -7.93% | 4 | 144 |
| - | - | - | - | - | 5,395.00 | 16.15 | -3.42 | -17.48% | 18 | 33 |
| 109.75 | 0.00 | - | 2 | 38 | 5,400.00 | 23.35 | +2.30 | +10.93% | 20 | 640 |
| 81.00 | 0.00 | - | - | 15 | 5,405.00 | 22.19 | -0.56 | -2.46% | 4 | 23 |
| 100.92 | 0.00 | - | 1 | 2 | 5,410.00 | 24.17 | +1.22 | +5.32% | 4 | 14 |
| 85.03 | -14.01 | -14.15% | 3 | 41 | 5,415.00 | 20.20 | -7.20 | -26.28% | 3 | 24 |
| 112.74 | +18.65 | +19.82% | 35 | 46 | 5,420.00 | 26.62 | +1.57 | +6.27% | 64 | 48 |
| 100.39 | 0.00 | - | 1 | 40 | 5,425.00 | 30.31 | +3.01 | +11.03% | 6 | 287 |
| 104.84 | +19.54 | +22.91% | 35 | 64 | 5,430.00 | 27.20 | +0.05 | +0.18% | 7 | 82 |
| 81.80 | 0.00 | - | 28 | 81 | 5,435.00 | 18.93 | -10.83 | -36.39% | 2 | 24 |
| 87.40 | 0.00 | - | 2 | 5 | 5,440.00 | 32.94 | -11.08 | -25.17% | 43 | 59 |
| 72.10 | -13.40 | -15.67% | 3 | 25 | 5,445.00 | 34.54 | +0.13 | +0.38% | 4 | 36 |
| 103.02 | +21.92 | +27.03% | 1 | 130 | 5,450.00 | 37.20 | +1.21 | +3.36% | 19 | 26 |
| 73.86 | +1.58 | +2.19% | 6 | 23 | 5,455.00 | 43.10 | 0.00 | - | 22 | 30 |
| 62.01 | -6.56 | -9.57% | 9 | 18 | 5,460.00 | 42.44 | 0.00 | - | 5 | 11 |
| 69.85 | 0.00 | - | 2 | 12 | 5,465.00 | 41.07 | -3.30 | -7.44% | 6 | 5 |
| 57.70 | -6.70 | -10.40% | 8 | 66 | 5,470.00 | 47.60 | +5.00 | +11.74% | 12 | 12 |
| 71.10 | +7.60 | +11.97% | 2 | 56 | 5,475.00 | 37.83 | -4.47 | -10.57% | 17 | 32 |
| 49.30 | -8.07 | -14.07% | 43 | 91 | 5,480.00 | 40.83 | -2.07 | -4.83% | 28 | 45 |
| 55.30 | -7.53 | -11.98% | 6 | 13 | 5,485.00 | 44.00 | +0.20 | +0.46% | 9 | 37 |
| 38.91 | -17.29 | -30.77% | 10 | 34 | 5,490.00 | 42.77 | -2.73 | -6.00% | 7 | 170 |
| 60.64 | +8.82 | +17.02% | 2 | 16 | 5,495.00 | 41.13 | -10.43 | -20.23% | 2 | 57 |
| 46.50 | -2.25 | -4.62% | 14 | 126 | 5,500.00 | 62.06 | -5.54 | -8.20% | 30 | 70 |
| 44.20 | -1.95 | -4.23% | 4 | 54 | 5,505.00 | 54.60 | 0.00 | - | 3 | 12 |
| 36.70 | -10.60 | -22.41% | 59 | 8 | 5,510.00 | 61.30 | +4.52 | +7.96% | 45 | 49 |
| 48.51 | +9.41 | +24.07% | 100 | 12 | 5,515.00 | 69.74 | -0.46 | -0.66% | 6 | 33 |
| 32.08 | -3.07 | -8.73% | 9 | 12 | 5,520.00 | 51.91 | -24.09 | -31.70% | 2 | 36 |
| 29.45 | -7.72 | -20.77% | 24 | 73 | 5,525.00 | 45.88 | -35.72 | -43.77% | 5 | 103 |
| 28.38 | -9.32 | -24.72% | 15 | 36 | 5,530.00 | 84.47 | 0.00 | - | 1 | 11 |
| 37.90 | +5.06 | +15.41% | 10 | 76 | 5,535.00 | 87.47 | 0.00 | - | 1 | 2 |
| 23.42 | -4.88 | -17.24% | 2 | 622 | 5,540.00 | - | - | - | - | - |
| 20.92 | -6.38 | -23.37% | 104 | 810 | 5,550.00 | 85.53 | +7.33 | +9.37% | 100 | 25 |
| 17.20 | -3.74 | -17.86% | 114 | 123 | 5,560.00 | - | - | - | - | - |
| 19.06 | 0.00 | - | 6 | 1 | 5,565.00 | - | - | - | - | - |
| 15.23 | -2.62 | -14.68% | 2 | 195 | 5,570.00 | - | - | - | - | - |
| 22.51 | +3.80 | +20.31% | 105 | 54 | 5,575.00 | - | - | - | - | - |
| 9.67 | -6.47 | -40.09% | 3 | 26 | 5,580.00 | - | - | - | - | - |
| 10.20 | -3.06 | -23.08% | 21 | 138 | 5,590.00 | 121.26 | 0.00 | - | - | 1 |
| 6.82 | -6.08 | -47.13% | 720 | 210 | 5,600.00 | 112.30 | -2.24 | -1.96% | 1 | 5 |
| 9.28 | -0.34 | -3.53% | 700 | 47 | 5,610.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 11 | 27 | 5,620.00 | - | - | - | - | - |
| 5.00 | -2.11 | -29.68% | 5 | 113 | 5,625.00 | - | - | - | - | - |
| 3.11 | -2.09 | -40.19% | 28 | 161 | 5,650.00 | - | - | - | - | - |
| 1.86 | -1.89 | -50.40% | 12 | 41 | 5,675.00 | - | - | - | - | - |
| 1.10 | -0.90 | -45.00% | 45 | 177 | 5,700.00 | - | - | - | - | - |
| 1.22 | +0.27 | +28.42% | 6 | 20 | 5,750.00 | - | - | - | - | - |
| 0.45 | -0.05 | -10.00% | 1 | 7 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 6,000.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 7 | 6,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 6,400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.