UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,697.66 +91.41 (+0.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722C04450000 | 2024-06-21 2:55PM EDT | 4,450.00 | 1,033.05 | 1,034.20 | 1,037.50 | 0.00 | - | 1 | 1 | 50.85% |
| SPXW240722C04650000 | 2024-07-01 9:59AM EDT | 4,650.00 | 832.61 | 835.10 | 838.40 | +38.85 | +4.89% | 1 | 1 | 42.52% |
| SPXW240722C05050000 | 2024-06-18 11:45AM EDT | 5,050.00 | 458.19 | 437.70 | 441.00 | 0.00 | - | - | 9 | 25.77% |
| SPXW240722C05200000 | 2024-07-01 9:37AM EDT | 5,200.00 | 295.05 | 290.50 | 293.80 | -3.68 | -1.23% | 3 | 6 | 19.62% |
| SPXW240722C05220000 | 2024-06-21 3:09PM EDT | 5,220.00 | 279.98 | 271.20 | 274.40 | 0.00 | - | 6 | 6 | 18.80% |
| SPXW240722C05240000 | 2024-06-20 11:37AM EDT | 5,240.00 | 289.60 | 252.00 | 255.20 | 0.00 | - | - | 15 | 18.03% |
| SPXW240722C05250000 | 2024-06-20 11:37AM EDT | 5,250.00 | 280.25 | 242.40 | 245.60 | 0.00 | - | - | 15 | 17.64% |
| SPXW240722C05300000 | 2024-06-26 1:35PM EDT | 5,300.00 | 200.76 | 195.70 | 198.30 | 0.00 | - | - | 1 | 15.72% |
| SPXW240722C05350000 | 2024-07-01 10:12AM EDT | 5,350.00 | 152.10 | 150.60 | 152.90 | -6.31 | -3.98% | 7 | 3 | 13.99% |
| SPXW240722C05355000 | 2024-06-25 1:50PM EDT | 5,355.00 | 152.63 | 146.00 | 148.80 | 0.00 | - | - | 1 | 13.89% |
| SPXW240722C05360000 | 2024-06-28 2:30PM EDT | 5,360.00 | 143.50 | 141.60 | 144.40 | -5.80 | -3.88% | 1 | 3 | 13.72% |
| SPXW240722C05370000 | 2024-06-24 11:37AM EDT | 5,370.00 | 159.85 | 133.00 | 135.90 | 0.00 | - | - | 1 | 13.44% |
| SPXW240722C05375000 | 2024-06-28 2:30PM EDT | 5,375.00 | 123.48 | 128.80 | 131.60 | -13.27 | -9.70% | 1 | 20 | 13.27% |
| SPXW240722C05380000 | 2024-06-28 1:59PM EDT | 5,380.00 | 137.57 | 124.50 | 127.40 | 0.00 | - | 107 | 54 | 13.12% |
| SPXW240722C05385000 | 2024-06-28 9:45AM EDT | 5,385.00 | 150.86 | 120.40 | 123.30 | 0.00 | - | 5 | 5 | 12.99% |
| SPXW240722C05390000 | 2024-06-28 1:04PM EDT | 5,390.00 | 131.79 | 116.20 | 119.10 | 0.00 | - | 4 | 9 | 12.83% |
| SPXW240722C05395000 | 2024-06-25 9:54AM EDT | 5,395.00 | 118.58 | 112.20 | 115.10 | 0.00 | - | - | 32 | 12.70% |
| SPXW240722C05400000 | 2024-07-01 12:44PM EDT | 5,400.00 | 111.33 | 108.40 | 110.80 | -9.89 | -8.16% | 5 | 233 | 12.51% |
| SPXW240722C05410000 | 2024-07-01 2:41PM EDT | 5,410.00 | 100.34 | 100.20 | 103.00 | -8.35 | -7.68% | 2 | 4 | 12.26% |
| SPXW240722C05415000 | 2024-06-25 1:35PM EDT | 5,415.00 | 102.21 | 96.30 | 99.20 | 0.00 | - | - | 17 | 12.14% |
| SPXW240722C05420000 | 2024-06-26 10:49AM EDT | 5,420.00 | 101.91 | 92.40 | 95.30 | 0.00 | - | 1 | 50 | 12.00% |
| SPXW240722C05425000 | 2024-07-01 11:20AM EDT | 5,425.00 | 84.18 | 89.10 | 91.20 | -23.11 | -21.54% | 60 | 87 | 11.80% |
| SPXW240722C05430000 | 2024-07-01 12:12PM EDT | 5,430.00 | 87.02 | 85.40 | 87.50 | +0.66 | +0.76% | 1 | 19 | 11.68% |
| SPXW240722C05440000 | 2024-07-01 2:43PM EDT | 5,440.00 | 78.33 | 78.10 | 80.30 | +0.17 | +0.22% | 21 | 33 | 11.44% |
| SPXW240722C05445000 | 2024-07-01 2:43PM EDT | 5,445.00 | 74.96 | 74.60 | 76.90 | +0.62 | +0.83% | 3 | 33 | 11.34% |
| SPXW240722C05450000 | 2024-07-01 1:55PM EDT | 5,450.00 | 71.85 | 71.20 | 73.30 | -9.95 | -12.16% | 10 | 129 | 11.20% |
| SPXW240722C05455000 | 2024-07-01 10:16AM EDT | 5,455.00 | 61.30 | 67.80 | 69.90 | -13.60 | -18.16% | 5 | 41 | 11.08% |
| SPXW240722C05460000 | 2024-07-01 1:55PM EDT | 5,460.00 | 68.35 | 64.50 | 66.60 | +3.37 | +5.19% | 3 | 68 | 10.97% |
| SPXW240722C05465000 | 2024-06-28 9:44AM EDT | 5,465.00 | 59.02 | 61.90 | 62.70 | -28.31 | -32.42% | 5 | 9 | 10.73% |
| SPXW240722C05470000 | 2024-07-01 4:03PM EDT | 5,470.00 | 60.03 | 58.80 | 59.50 | -4.39 | -6.81% | 11 | 88 | 10.62% |
| SPXW240722C05475000 | 2024-07-01 4:03PM EDT | 5,475.00 | 56.88 | 55.70 | 56.50 | -14.55 | -20.37% | 4 | 78 | 10.52% |
| SPXW240722C05480000 | 2024-07-01 11:01AM EDT | 5,480.00 | 47.06 | 52.70 | 53.50 | -13.34 | -22.09% | 5 | 114 | 10.42% |
| SPXW240722C05490000 | 2024-07-01 2:05PM EDT | 5,490.00 | 47.64 | 47.00 | 47.80 | -9.59 | -16.76% | 2 | 21 | 10.23% |
| SPXW240722C05495000 | 2024-07-01 9:32AM EDT | 5,495.00 | 47.73 | 44.30 | 45.00 | -26.97 | -36.10% | 3 | 1 | 10.12% |
| SPXW240722C05500000 | 2024-07-01 2:59PM EDT | 5,500.00 | 44.25 | 41.70 | 42.40 | -11.45 | -20.56% | 16 | 33 | 10.03% |
| SPXW240722C05505000 | 2024-07-01 2:59PM EDT | 5,505.00 | 38.55 | 39.20 | 39.80 | -7.20 | -15.74% | 8 | 11 | 9.93% |
| SPXW240722C05510000 | 2024-07-01 3:52PM EDT | 5,510.00 | 37.75 | 36.70 | 37.40 | -6.45 | -14.59% | 24 | 18 | 9.86% |
| SPXW240722C05515000 | 2024-07-01 3:35PM EDT | 5,515.00 | 33.99 | 34.20 | 35.20 | -9.24 | -21.37% | 5 | 1 | 9.80% |
| SPXW240722C05520000 | 2024-07-01 3:52PM EDT | 5,520.00 | 33.05 | 32.10 | 32.80 | -28.17 | -46.01% | 6 | 81 | 9.69% |
| SPXW240722C05525000 | 2024-07-01 2:41PM EDT | 5,525.00 | 30.53 | 30.00 | 30.60 | -9.50 | -23.73% | 6 | 571 | 9.61% |
| SPXW240722C05530000 | 2024-07-01 11:28AM EDT | 5,530.00 | 28.10 | 27.90 | 28.60 | -11.45 | -28.95% | 1 | 158 | 9.55% |
| SPXW240722C05540000 | 2024-07-01 3:35PM EDT | 5,540.00 | 25.95 | 24.10 | 24.70 | -4.05 | -13.50% | 4 | 753 | 9.39% |
| SPXW240722C05550000 | 2024-07-01 12:59PM EDT | 5,550.00 | 22.17 | 20.60 | 21.20 | -4.63 | -17.28% | 9 | 648 | 9.25% |
| SPXW240722C05560000 | 2024-07-01 3:58PM EDT | 5,560.00 | 17.80 | 17.60 | 18.10 | -8.37 | -31.98% | 80 | 52 | 9.13% |
| SPXW240722C05570000 | 2024-07-01 4:13PM EDT | 5,570.00 | 15.12 | 14.80 | 15.40 | -21.45 | -58.65% | 73 | 252 | 9.04% |
| SPXW240722C05575000 | 2024-07-01 3:33PM EDT | 5,575.00 | 13.08 | 13.60 | 14.10 | -5.63 | -30.09% | 146 | 324 | 8.97% |
| SPXW240722C05580000 | 2024-07-01 3:55PM EDT | 5,580.00 | 13.78 | 12.40 | 13.00 | -6.97 | -33.59% | 55 | 86 | 8.94% |
| SPXW240722C05590000 | 2024-07-01 3:41PM EDT | 5,590.00 | 11.41 | 10.40 | 10.90 | -12.82 | -52.91% | 40 | 28 | 8.85% |
| SPXW240722C05600000 | 2024-07-01 3:55PM EDT | 5,600.00 | 9.60 | 8.60 | 9.00 | -3.54 | -26.94% | 284 | 1,301 | 8.75% |
| SPXW240722C05625000 | 2024-07-01 3:56PM EDT | 5,625.00 | 6.09 | 5.20 | 5.70 | -2.20 | -26.54% | 62 | 36 | 8.65% |
| SPXW240722C05650000 | 2024-07-01 3:29PM EDT | 5,650.00 | 2.87 | 3.00 | 3.40 | -2.63 | -47.82% | 15 | 751 | 8.53% |
| SPXW240722C05675000 | 2024-07-01 2:02PM EDT | 5,675.00 | 2.09 | 1.70 | 2.00 | -1.21 | -36.67% | 4 | 7 | 8.47% |
| SPXW240722C05700000 | 2024-07-01 2:02PM EDT | 5,700.00 | 1.24 | 0.95 | 1.20 | -0.91 | -42.33% | 9 | 240 | 8.51% |
| SPXW240722C05750000 | 2024-07-01 12:51PM EDT | 5,750.00 | 0.60 | 0.35 | 0.55 | -0.52 | -46.43% | 1 | 106 | 8.94% |
| SPXW240722C05800000 | 2024-06-27 9:59AM EDT | 5,800.00 | 0.78 | 0.15 | 0.35 | 0.00 | - | 14 | 28 | 9.72% |
| SPXW240722C05900000 | 2024-07-01 10:10AM EDT | 5,900.00 | 0.26 | 0.05 | 0.25 | -0.11 | -29.73% | 2 | 3 | 11.77% |
| SPXW240722C06000000 | 2024-06-18 11:46AM EDT | 6,000.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 0 | 13.77% |
| SPXW240722C06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722P02000000 | 2024-06-13 10:24AM EDT | 2,000.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 116.41% |
| SPXW240722P02600000 | 2024-06-20 2:54PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 87.11% |
| SPXW240722P02800000 | 2024-06-20 2:51PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 78.71% |
| SPXW240722P03000000 | 2024-06-28 3:33PM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 73.05% |
| SPXW240722P03200000 | 2024-06-21 2:29PM EDT | 3,200.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 65.63% |
| SPXW240722P03400000 | 2024-07-01 3:15PM EDT | 3,400.00 | 0.07 | 0.00 | 0.20 | -0.23 | -76.67% | 60 | 4 | 59.86% |
| SPXW240722P03600000 | 2024-06-20 2:54PM EDT | 3,600.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 2 | 69 | 54.79% |
| SPXW240722P03800000 | 2024-07-01 4:01PM EDT | 3,800.00 | 0.16 | 0.10 | 0.30 | -0.14 | -46.67% | 4 | 23 | 51.12% |
| SPXW240722P04000000 | 2024-07-01 12:03PM EDT | 4,000.00 | 0.27 | 0.20 | 0.40 | -0.13 | -32.50% | 1 | 17 | 45.68% |
| SPXW240722P04100000 | 2024-06-27 10:46AM EDT | 4,100.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | - | 65 | 42.87% |
| SPXW240722P04200000 | 2024-06-26 9:46AM EDT | 4,200.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 768 | 40.02% |
| SPXW240722P04300000 | 2024-06-20 3:52PM EDT | 4,300.00 | 1.55 | 0.40 | 0.60 | 0.00 | - | 8 | 9 | 37.48% |
| SPXW240722P04350000 | 2024-06-24 3:22PM EDT | 4,350.00 | 1.20 | 0.45 | 0.65 | 0.00 | - | 32 | 39 | 36.15% |
| SPXW240722P04400000 | 2024-06-28 3:04PM EDT | 4,400.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 40 | 1,748 | 34.80% |
| SPXW240722P04450000 | 2024-06-28 3:31PM EDT | 4,450.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 20 | 169 | 33.18% |
| SPXW240722P04500000 | 2024-06-26 3:47PM EDT | 4,500.00 | 1.03 | 0.55 | 0.75 | 0.00 | - | 15 | 123 | 31.81% |
| SPXW240722P04550000 | 2024-06-24 12:58PM EDT | 4,550.00 | 1.65 | 0.60 | 0.80 | 0.00 | - | 33 | 51 | 30.43% |
| SPXW240722P04600000 | 2024-07-01 3:43PM EDT | 4,600.00 | 0.73 | 0.65 | 0.90 | -1.37 | -65.24% | 4 | 14 | 29.22% |
| SPXW240722P04650000 | 2024-07-01 3:38PM EDT | 4,650.00 | 0.80 | 0.75 | 0.95 | -0.25 | -23.81% | 5 | 74 | 27.78% |
| SPXW240722P04700000 | 2024-07-01 3:50PM EDT | 4,700.00 | 0.80 | 0.80 | 1.00 | -0.50 | -38.46% | 2 | 56 | 26.33% |
| SPXW240722P04750000 | 2024-07-01 10:21AM EDT | 4,750.00 | 1.20 | 0.90 | 1.10 | +0.05 | +4.35% | 5 | 199 | 25.01% |
| SPXW240722P04800000 | 2024-07-01 10:10AM EDT | 4,800.00 | 1.24 | 1.00 | 1.20 | -0.06 | -4.62% | 4 | 20 | 23.65% |
| SPXW240722P04850000 | 2024-07-01 3:32PM EDT | 4,850.00 | 1.25 | 1.10 | 1.35 | -0.68 | -35.23% | 199 | 29 | 22.36% |
| SPXW240722P04900000 | 2024-07-01 3:05PM EDT | 4,900.00 | 1.35 | 1.25 | 1.50 | -0.60 | -30.77% | 2 | 78 | 21.02% |
| SPXW240722P04950000 | 2024-07-01 11:59AM EDT | 4,950.00 | 1.73 | 1.45 | 1.70 | -1.32 | -43.28% | 3 | 34 | 19.70% |
| SPXW240722P05000000 | 2024-07-01 3:45PM EDT | 5,000.00 | 1.80 | 1.70 | 1.95 | -0.45 | -20.00% | 42 | 58 | 18.39% |
| SPXW240722P05025000 | 2024-07-01 3:25PM EDT | 5,025.00 | 2.00 | 1.85 | 2.15 | -1.63 | -44.90% | 2 | 2 | 17.80% |
| SPXW240722P05050000 | 2024-07-01 9:46AM EDT | 5,050.00 | 2.60 | 2.05 | 2.30 | -0.40 | -13.33% | 301 | 658 | 17.12% |
| SPXW240722P05075000 | 2024-06-26 9:49AM EDT | 5,075.00 | 4.35 | 2.30 | 2.55 | 0.00 | - | - | 2 | 16.52% |
| SPXW240722P05100000 | 2024-06-28 3:41PM EDT | 5,100.00 | 3.80 | 2.55 | 2.80 | 0.00 | - | 5 | 53 | 15.89% |
| SPXW240722P05125000 | 2024-06-28 1:35PM EDT | 5,125.00 | 3.80 | 2.85 | 3.20 | 0.00 | - | 1 | 1 | 15.35% |
| SPXW240722P05150000 | 2024-07-01 3:36PM EDT | 5,150.00 | 3.40 | 3.20 | 3.60 | -1.50 | -30.61% | 1 | 98 | 14.75% |
| SPXW240722P05175000 | 2024-07-01 3:29PM EDT | 5,175.00 | 4.10 | 3.70 | 4.10 | -2.35 | -36.43% | 13 | 9 | 14.17% |
| SPXW240722P05200000 | 2024-07-01 10:12AM EDT | 5,200.00 | 6.58 | 4.30 | 4.70 | -0.87 | -11.68% | 1 | 167 | 13.59% |
| SPXW240722P05210000 | 2024-06-26 3:01PM EDT | 5,210.00 | 8.00 | 4.50 | 5.00 | 0.00 | - | 82 | 188 | 13.37% |
| SPXW240722P05220000 | 2024-06-24 3:52PM EDT | 5,220.00 | 11.40 | 4.80 | 5.30 | 0.00 | - | 11 | 19 | 13.14% |
| SPXW240722P05225000 | 2024-07-01 3:29PM EDT | 5,225.00 | 5.64 | 5.00 | 5.40 | -1.46 | -20.56% | 7 | 82 | 12.99% |
| SPXW240722P05230000 | 2024-07-01 10:12AM EDT | 5,230.00 | 8.03 | 5.20 | 5.60 | +1.13 | +16.38% | 1 | 59 | 12.90% |
| SPXW240722P05240000 | 2024-07-01 3:54PM EDT | 5,240.00 | 5.37 | 5.50 | 6.00 | -2.43 | -31.15% | 5 | 135 | 12.69% |
| SPXW240722P05250000 | 2024-07-01 2:04PM EDT | 5,250.00 | 6.67 | 5.90 | 6.40 | -0.83 | -11.07% | 42 | 393 | 12.47% |
| SPXW240722P05260000 | 2024-06-28 10:44AM EDT | 5,260.00 | 6.48 | 6.40 | 6.90 | 0.00 | - | 3 | 80 | 12.27% |
| SPXW240722P05270000 | 2024-06-24 3:56PM EDT | 5,270.00 | 15.90 | 6.90 | 7.40 | 0.00 | - | 1 | 14 | 12.06% |
| SPXW240722P05275000 | 2024-07-01 3:44PM EDT | 5,275.00 | 7.48 | 7.10 | 7.60 | -7.78 | -50.98% | 1 | 268 | 11.92% |
| SPXW240722P05280000 | 2024-07-01 12:16PM EDT | 5,280.00 | 8.61 | 7.50 | 7.90 | -0.09 | -1.03% | 34 | 66 | 11.83% |
| SPXW240722P05290000 | 2024-06-28 9:35AM EDT | 5,290.00 | 9.53 | 8.10 | 8.50 | 0.00 | - | 1 | 244 | 11.62% |
| SPXW240722P05300000 | 2024-07-01 2:43PM EDT | 5,300.00 | 9.60 | 8.70 | 9.20 | -3.20 | -25.00% | 8 | 936 | 11.42% |
| SPXW240722P05310000 | 2024-07-01 1:16PM EDT | 5,310.00 | 10.51 | 9.50 | 10.00 | -3.37 | -24.28% | 9 | 34 | 11.24% |
| SPXW240722P05320000 | 2024-07-01 4:08PM EDT | 5,320.00 | 10.16 | 10.40 | 10.80 | -3.64 | -26.38% | 17 | 250 | 11.02% |
| SPXW240722P05325000 | 2024-07-01 3:52PM EDT | 5,325.00 | 10.64 | 10.80 | 11.30 | -4.74 | -30.82% | 39 | 84 | 10.94% |
| SPXW240722P05330000 | 2024-07-01 3:44PM EDT | 5,330.00 | 11.68 | 11.30 | 11.70 | +0.44 | +3.91% | 52 | 18 | 10.82% |
| SPXW240722P05340000 | 2024-07-01 3:41PM EDT | 5,340.00 | 12.81 | 12.30 | 12.80 | -3.63 | -22.08% | 69 | 98 | 10.65% |
| SPXW240722P05345000 | 2024-07-01 3:30PM EDT | 5,345.00 | 14.37 | 12.80 | 13.30 | -1.88 | -11.57% | 18 | 2 | 10.54% |
| SPXW240722P05350000 | 2024-07-01 2:31PM EDT | 5,350.00 | 13.50 | 13.40 | 13.90 | -4.00 | -22.86% | 25 | 926 | 10.45% |
| SPXW240722P05355000 | 2024-07-01 1:51PM EDT | 5,355.00 | 15.45 | 14.00 | 14.50 | -10.73 | -40.99% | 1 | 1 | 10.35% |
| SPXW240722P05360000 | 2024-07-01 3:25PM EDT | 5,360.00 | 16.08 | 14.70 | 15.10 | -2.22 | -12.13% | 63 | 61 | 10.24% |
| SPXW240722P05365000 | 2024-07-01 3:38PM EDT | 5,365.00 | 16.31 | 15.30 | 15.80 | +2.21 | +15.67% | 17 | 6 | 10.15% |
| SPXW240722P05370000 | 2024-07-01 3:25PM EDT | 5,370.00 | 17.61 | 16.00 | 16.50 | -2.56 | -12.69% | 31 | 60 | 10.05% |
| SPXW240722P05375000 | 2024-07-01 3:33PM EDT | 5,375.00 | 17.86 | 16.70 | 17.30 | +1.26 | +7.59% | 26 | 149 | 9.97% |
| SPXW240722P05380000 | 2024-07-01 3:05PM EDT | 5,380.00 | 18.65 | 17.50 | 18.00 | -3.53 | -15.92% | 45 | 73 | 9.86% |
| SPXW240722P05385000 | 2024-06-28 3:51PM EDT | 5,385.00 | 22.95 | 18.30 | 18.90 | 0.00 | - | 24 | 25 | 9.78% |
| SPXW240722P05390000 | 2024-07-01 4:08PM EDT | 5,390.00 | 18.72 | 19.20 | 19.70 | -2.51 | -11.82% | 8 | 30 | 9.67% |
| SPXW240722P05395000 | 2024-06-28 10:01AM EDT | 5,395.00 | 18.92 | 20.10 | 20.60 | 0.00 | - | 2 | 23 | 9.57% |
| SPXW240722P05400000 | 2024-07-01 3:33PM EDT | 5,400.00 | 22.37 | 21.00 | 21.60 | -3.36 | -13.06% | 13 | 769 | 9.49% |
| SPXW240722P05405000 | 2024-07-01 3:46PM EDT | 5,405.00 | 23.22 | 22.00 | 22.60 | -0.53 | -2.23% | 57 | 434 | 9.39% |
| SPXW240722P05410000 | 2024-07-01 3:25PM EDT | 5,410.00 | 26.42 | 23.00 | 23.60 | -2.37 | -8.23% | 16 | 25 | 9.29% |
| SPXW240722P05415000 | 2024-07-01 3:25PM EDT | 5,415.00 | 25.74 | 24.10 | 24.70 | -1.42 | -5.23% | 53 | 9 | 9.19% |
| SPXW240722P05420000 | 2024-07-01 2:59PM EDT | 5,420.00 | 27.04 | 25.30 | 25.90 | +0.55 | +2.08% | 31 | 50 | 9.10% |
| SPXW240722P05425000 | 2024-07-01 3:57PM EDT | 5,425.00 | 25.05 | 26.50 | 27.10 | -8.71 | -25.80% | 42 | 47 | 9.00% |
| SPXW240722P05430000 | 2024-07-01 2:10PM EDT | 5,430.00 | 29.44 | 27.80 | 28.40 | -3.64 | -11.00% | 8 | 20 | 8.91% |
| SPXW240722P05435000 | 2024-06-28 1:02PM EDT | 5,435.00 | 33.77 | 29.10 | 29.70 | +2.14 | +6.77% | 2 | 177 | 8.81% |
| SPXW240722P05440000 | 2024-07-01 3:49PM EDT | 5,440.00 | 31.96 | 30.50 | 31.10 | +0.73 | +2.34% | 8 | 108 | 8.71% |
| SPXW240722P05445000 | 2024-07-01 2:10PM EDT | 5,445.00 | 33.77 | 31.90 | 32.60 | +4.05 | +13.63% | 12 | 0 | 8.62% |
| SPXW240722P05450000 | 2024-06-28 1:14PM EDT | 5,450.00 | 33.85 | 33.50 | 34.10 | 0.00 | - | 3 | 75 | 8.52% |
| SPXW240722P05455000 | 2024-07-01 1:26PM EDT | 5,455.00 | 37.32 | 35.10 | 35.70 | -2.28 | -5.76% | 14 | 31 | 8.42% |
| SPXW240722P05460000 | 2024-07-01 3:59PM EDT | 5,460.00 | 35.40 | 36.70 | 37.30 | -3.62 | -9.28% | 2 | 155 | 8.30% |
| SPXW240722P05465000 | 2024-07-01 3:25PM EDT | 5,465.00 | 42.70 | 38.50 | 39.20 | -11.40 | -21.07% | 15 | 2 | 8.23% |
| SPXW240722P05470000 | 2024-07-01 3:24PM EDT | 5,470.00 | 43.13 | 40.30 | 40.90 | -4.07 | -8.62% | 207 | 107 | 8.10% |
| SPXW240722P05475000 | 2024-07-01 3:52PM EDT | 5,475.00 | 42.16 | 42.30 | 42.80 | -6.93 | -14.12% | 39 | 160 | 7.99% |
| SPXW240722P05480000 | 2024-07-01 3:25PM EDT | 5,480.00 | 48.86 | 44.20 | 44.90 | -5.24 | -9.69% | 220 | 32 | 7.91% |
| SPXW240722P05485000 | 2024-07-01 3:52PM EDT | 5,485.00 | 45.55 | 46.30 | 46.90 | -7.75 | -14.54% | 7 | 5 | 7.78% |
| SPXW240722P05490000 | 2024-07-01 3:40PM EDT | 5,490.00 | 51.12 | 48.50 | 49.10 | -13.88 | -21.35% | 5 | 26 | 7.68% |
| SPXW240722P05495000 | 2024-07-01 3:38PM EDT | 5,495.00 | 53.54 | 50.80 | 51.50 | +1.62 | +3.12% | 78 | 2 | 7.59% |
| SPXW240722P05500000 | 2024-07-01 10:55AM EDT | 5,500.00 | 52.48 | 53.10 | 53.80 | -12.48 | -19.21% | 16 | 55 | 7.47% |
| SPXW240722P05505000 | 2024-06-28 10:29AM EDT | 5,505.00 | 43.20 | 55.50 | 56.30 | 0.00 | - | 1 | 19 | 7.36% |
| SPXW240722P05510000 | 2024-07-01 3:52PM EDT | 5,510.00 | 57.89 | 58.10 | 58.80 | -12.30 | -17.52% | 7 | 47 | 7.23% |
| SPXW240722P05515000 | 2024-06-28 3:37PM EDT | 5,515.00 | 72.19 | 60.70 | 61.50 | 0.00 | - | 5 | 20 | 7.12% |
| SPXW240722P05520000 | 2024-06-28 1:46PM EDT | 5,520.00 | 64.50 | 63.40 | 64.20 | 0.00 | - | 11 | 17 | 6.98% |
| SPXW240722P05525000 | 2024-07-01 3:05PM EDT | 5,525.00 | 69.23 | 65.50 | 67.60 | +10.06 | +17.00% | 2 | 22 | 6.96% |
| SPXW240722P05530000 | 2024-07-01 3:35PM EDT | 5,530.00 | 71.94 | 68.40 | 70.50 | +6.01 | +9.12% | 126 | 44 | 6.81% |
| SPXW240722P05535000 | 2024-07-01 3:46PM EDT | 5,535.00 | 74.45 | 71.40 | 73.60 | +3.95 | +5.60% | 17 | 11 | 6.68% |
| SPXW240722P05540000 | 2024-07-01 3:52PM EDT | 5,540.00 | 75.02 | 74.40 | 76.70 | +3.66 | +5.13% | 3 | 7 | 6.51% |
| SPXW240722P05550000 | 2024-07-01 2:23PM EDT | 5,550.00 | 81.91 | 80.80 | 83.70 | +13.87 | +20.39% | 1 | 225 | 6.28% |
| SPXW240722P05560000 | 2024-06-28 11:33AM EDT | 5,560.00 | 76.95 | 87.60 | 90.60 | 0.00 | - | 3 | 25 | 5.84% |
| SPXW240722P05600000 | 2024-06-26 1:31PM EDT | 5,600.00 | 131.25 | 118.70 | 121.10 | +2.51 | +1.95% | 5 | 2 | 0.00% |
| SPXW240722P06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 611.67 | 607.90 | 611.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.