S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
18 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3,400.00 | 0.31 | 0.00 | - | 9 | 22 |
| - | - | - | - | - | 3,600.00 | 0.50 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 3,800.00 | 0.50 | 0.00 | - | 13 | 34 |
| - | - | - | - | - | 4,000.00 | 0.88 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 4,100.00 | 1.27 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 4,200.00 | 1.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,250.00 | 1.05 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 4,300.00 | 1.38 | 0.00 | - | 33 | 37 |
| - | - | - | - | - | 4,350.00 | 1.20 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 4,400.00 | 1.30 | 0.00 | - | 735 | 739 |
| - | - | - | - | - | 4,500.00 | 1.50 | 0.00 | - | 1 | 71 |
| 830.62 | 0.00 | - | - | 1 | 4,550.00 | 1.55 | 0.00 | - | 18 | 28 |
| - | - | - | - | - | 4,600.00 | 1.75 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 4,650.00 | 1.75 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 4,700.00 | 2.05 | 0.00 | - | 3 | 36 |
| - | - | - | - | - | 4,750.00 | 2.83 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 4,800.00 | 2.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 4,850.00 | 2.80 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 4,900.00 | 2.90 | 0.00 | - | 7 | 96 |
| - | - | - | - | - | 4,950.00 | 5.77 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 5,000.00 | 3.86 | 0.00 | - | 85 | 114 |
| - | - | - | - | - | 5,050.00 | 4.90 | 0.00 | - | 9 | 43 |
| - | - | - | - | - | 5,075.00 | 5.47 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 5,100.00 | 5.80 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 5,125.00 | 6.60 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 5,150.00 | 7.10 | 0.00 | - | 7 | 135 |
| - | - | - | - | - | 5,175.00 | 20.11 | 0.00 | - | - | 3 |
| - | - | - | - | - | 5,180.00 | 13.21 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 5,190.00 | 8.87 | 0.00 | - | 2 | 13 |
| 190.07 | 0.00 | - | - | 1 | 5,200.00 | 9.00 | 0.00 | - | 309 | 361 |
| - | - | - | - | - | 5,210.00 | 10.50 | 0.00 | - | 143 | 155 |
| - | - | - | - | - | 5,220.00 | 10.33 | 0.00 | - | 3 | 6 |
| 168.94 | 0.00 | - | - | 1 | 5,225.00 | 10.78 | 0.00 | - | 8 | 11 |
| 182.60 | 0.00 | - | - | 1 | 5,230.00 | 11.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 5,240.00 | 11.78 | 0.00 | - | 1 | 29 |
| 268.74 | 0.00 | - | 2 | 1 | 5,250.00 | 12.48 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 5,260.00 | 10.56 | -2.67 | -20.18% | 25 | 69 |
| - | - | - | - | - | 5,270.00 | 20.88 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 5,275.00 | 14.48 | 0.00 | - | 2 | 19 |
| 147.31 | 0.00 | - | - | 2 | 5,280.00 | 14.17 | 0.00 | - | 2 | 5 |
| 139.37 | 0.00 | - | - | 1 | 5,290.00 | 15.50 | 0.00 | - | 20 | 130 |
| 177.40 | 0.00 | - | 2 | 13 | 5,300.00 | 15.28 | 0.00 | - | 71 | 62 |
| 132.00 | 0.00 | - | 11 | 10 | 5,310.00 | 17.39 | 0.00 | - | 1 | 14 |
| 112.21 | 0.00 | - | - | 19 | 5,320.00 | 17.60 | 0.00 | - | 117 | 121 |
| 101.69 | 0.00 | - | - | 1 | 5,325.00 | 17.73 | 0.00 | - | 11 | 12 |
| 159.77 | 0.00 | - | 8 | 8 | 5,330.00 | 18.33 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 5,340.00 | 21.46 | 0.00 | - | 8 | 14 |
| 175.51 | 0.00 | - | 3 | 15 | 5,350.00 | 22.13 | 0.00 | - | 7 | 19 |
| 167.01 | 0.00 | - | 3 | 15 | 5,360.00 | 19.06 | -3.84 | -16.77% | 25 | 65 |
| 116.32 | 0.00 | - | 2 | 1 | 5,370.00 | 25.15 | 0.00 | - | 2 | 30 |
| 120.41 | 0.00 | - | 2 | 11 | 5,375.00 | 25.20 | 0.00 | - | 604 | 631 |
| 125.81 | 0.00 | - | - | 1 | 5,380.00 | 25.10 | 0.00 | - | 1 | 28 |
| 144.97 | 0.00 | - | 1 | 14 | 5,390.00 | 27.90 | 0.00 | - | 1 | 12 |
| 88.60 | 0.00 | - | 7 | 108 | 5,400.00 | 30.34 | 0.00 | - | 310 | 335 |
| 127.90 | 0.00 | - | 3 | 22 | 5,410.00 | 32.44 | 0.00 | - | 44 | 179 |
| 121.62 | 0.00 | - | 12 | 11 | 5,420.00 | 34.63 | 0.00 | - | 54 | 54 |
| 116.50 | 0.00 | - | 3 | 704 | 5,425.00 | 35.85 | 0.00 | - | 4 | 711 |
| 114.27 | 0.00 | - | 6 | 10 | 5,430.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 4 | 35 | 5,450.00 | 42.55 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 5,480.00 | 52.58 | 0.00 | - | 18 | 19 |
| 67.75 | 0.00 | - | 7 | 185 | 5,500.00 | - | - | - | - | - |
| 43.10 | 0.00 | - | 7 | 15 | 5,550.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 10 | 57 | 5,600.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 45 | 51 | 5,700.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 7 | 7 | 5,800.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 5 | 5,900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 6,200.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 4,000 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.