S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
22 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.11 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,200.00 | 0.25 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 3,400.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,600.00 | 0.55 | 0.00 | - | 66 | 69 |
| - | - | - | - | - | 3,800.00 | 0.30 | -0.36 | -54.55% | 5 | 18 |
| - | - | - | - | - | 4,000.00 | 0.40 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 4,200.00 | 0.70 | 0.00 | - | 1 | 768 |
| - | - | - | - | - | 4,300.00 | 1.55 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 4,350.00 | 1.20 | 0.00 | - | 32 | 39 |
| - | - | - | - | - | 4,400.00 | 0.70 | -0.15 | -17.65% | 40 | 1,768 |
| 1,033.05 | 0.00 | - | 1 | 1 | 4,450.00 | 0.80 | -0.47 | -37.01% | 20 | 149 |
| - | - | - | - | - | 4,500.00 | 1.03 | 0.00 | - | 15 | 123 |
| - | - | - | - | - | 4,550.00 | 1.65 | 0.00 | - | 33 | 51 |
| - | - | - | - | - | 4,600.00 | 2.10 | 0.00 | - | 10 | 14 |
| 793.76 | 0.00 | - | 1 | 1 | 4,650.00 | 1.05 | -0.35 | -25.00% | 6 | 68 |
| - | - | - | - | - | 4,700.00 | 1.30 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 4,750.00 | 1.15 | -0.40 | -25.81% | 8 | 199 |
| - | - | - | - | - | 4,800.00 | 1.30 | -1.15 | -46.94% | 6 | 20 |
| - | - | - | - | - | 4,850.00 | 1.93 | 0.00 | - | 15 | 29 |
| - | - | - | - | - | 4,900.00 | 1.95 | 0.00 | - | 42 | 38 |
| - | - | - | - | - | 4,950.00 | 3.05 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 5,000.00 | 2.25 | -0.37 | -14.12% | 14 | 61 |
| 458.19 | 0.00 | - | - | 9 | 5,050.00 | 3.00 | +0.06 | +2.04% | 2 | 656 |
| - | - | - | - | - | 5,100.00 | 3.80 | -0.20 | -5.00% | 5 | 50 |
| - | - | - | - | - | 5,150.00 | 4.90 | 0.00 | - | 5 | 98 |
| - | - | - | - | - | 5,175.00 | 6.45 | -0.95 | -12.84% | 3 | 7 |
| 298.73 | 0.00 | - | 6 | 6 | 5,200.00 | 7.45 | +1.45 | +24.17% | 8 | 161 |
| - | - | - | - | - | 5,210.00 | 8.00 | 0.00 | - | 82 | 188 |
| 279.98 | 0.00 | - | 6 | 6 | 5,220.00 | 11.40 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 5,225.00 | 7.10 | 0.00 | - | 4 | 82 |
| - | - | - | - | - | 5,230.00 | 6.90 | -6.44 | -48.28% | 1 | 58 |
| 289.60 | 0.00 | - | - | 15 | 5,240.00 | 7.80 | 0.00 | - | 4 | 135 |
| 280.25 | 0.00 | - | - | 15 | 5,250.00 | 7.50 | -1.10 | -12.79% | 166 | 230 |
| - | - | - | - | - | 5,260.00 | 6.48 | -6.82 | -51.28% | 3 | 80 |
| - | - | - | - | - | 5,270.00 | 15.90 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 5,275.00 | 15.26 | 0.00 | - | 2 | 268 |
| - | - | - | - | - | 5,280.00 | 8.70 | -5.40 | -38.30% | 2 | 66 |
| - | - | - | - | - | 5,290.00 | 9.53 | -2.97 | -23.76% | 1 | 245 |
| - | - | - | - | - | 5,300.00 | 12.80 | -0.63 | -4.69% | 5 | 933 |
| - | - | - | - | - | 5,310.00 | 13.88 | -0.82 | -5.58% | 4 | 35 |
| - | - | - | - | - | 5,320.00 | 13.80 | -0.93 | -6.31% | 29 | 225 |
| - | - | - | - | - | 5,325.00 | 15.38 | +1.33 | +9.47% | 18 | 87 |
| - | - | - | - | - | 5,330.00 | 11.24 | -2.41 | -17.66% | 1 | 19 |
| - | - | - | - | - | 5,340.00 | 16.44 | -0.63 | -3.69% | 1 | 97 |
| 158.41 | -15.28 | -8.80% | 1 | 2 | 5,350.00 | 17.50 | -2.29 | -11.57% | 851 | 535 |
| - | - | - | - | - | 5,360.00 | 18.30 | -3.17 | -14.76% | 12 | 51 |
| - | - | - | - | - | 5,370.00 | 20.17 | -3.58 | -15.07% | 17 | 53 |
| 136.75 | -18.25 | -11.77% | 37 | 4 | 5,375.00 | 16.60 | -7.24 | -30.37% | 4 | 148 |
| 137.57 | +9.95 | +7.80% | 107 | 2 | 5,380.00 | 22.18 | -8.34 | -27.33% | 19 | 62 |
| 131.79 | +9.53 | +7.79% | 4 | 7 | 5,390.00 | 21.23 | -2.02 | -8.69% | 5 | 28 |
| 121.22 | -15.36 | -11.25% | 2 | 233 | 5,400.00 | 25.73 | +0.78 | +3.13% | 8 | 768 |
| 108.69 | 0.00 | - | 1 | 4 | 5,410.00 | 28.79 | +1.68 | +6.20% | 6 | 19 |
| 101.91 | 0.00 | - | 1 | 50 | 5,420.00 | 26.49 | -3.10 | -10.48% | 5 | 48 |
| 107.29 | +12.13 | +12.75% | 1 | 88 | 5,425.00 | 33.76 | +1.84 | +5.76% | 38 | 33 |
| 86.36 | -19.90 | -18.73% | 3 | 18 | 5,430.00 | 33.08 | -3.52 | -9.62% | 2 | 19 |
| 78.16 | -11.73 | -13.05% | 18 | 24 | 5,440.00 | 31.23 | -7.12 | -18.57% | 1 | 107 |
| 81.80 | -5.82 | -6.64% | 39 | 90 | 5,450.00 | 33.85 | -1.16 | -3.31% | 3 | 75 |
| 64.98 | -10.47 | -13.88% | 92 | 36 | 5,460.00 | 39.02 | -8.21 | -17.38% | 51 | 104 |
| 64.42 | -8.27 | -11.38% | 4 | 90 | 5,470.00 | 47.20 | +6.00 | +14.56% | 56 | 54 |
| 71.43 | 0.00 | - | 5 | 78 | 5,475.00 | 49.09 | +2.66 | +5.73% | 3 | 159 |
| 60.40 | -6.07 | -9.13% | 20 | 102 | 5,480.00 | 54.10 | +9.40 | +21.03% | 2 | 31 |
| 57.23 | 0.00 | - | 2 | 21 | 5,490.00 | 65.00 | 0.00 | - | 21 | 26 |
| 55.70 | -4.28 | -7.14% | 3 | 30 | 5,500.00 | 64.96 | +4.86 | +8.09% | 25 | 43 |
| 44.20 | -3.73 | -7.78% | 8 | 12 | 5,510.00 | 70.19 | +1.99 | +2.92% | 49 | 23 |
| 61.22 | +13.66 | +28.72% | 17 | 70 | 5,520.00 | 64.50 | -7.13 | -9.95% | 11 | 17 |
| 40.03 | +0.53 | +1.34% | 43 | 530 | 5,525.00 | 59.17 | -24.84 | -29.57% | 40 | 22 |
| 39.55 | +0.64 | +1.64% | 150 | 8 | 5,530.00 | 65.93 | -5.37 | -7.53% | 49 | 27 |
| 30.00 | -5.18 | -14.72% | 54 | 732 | 5,540.00 | - | - | - | - | - |
| 26.80 | -4.19 | -13.52% | 194 | 465 | 5,550.00 | 68.04 | -36.22 | -34.74% | 65 | 206 |
| 26.17 | -0.23 | -0.87% | 11 | 41 | 5,560.00 | 76.95 | -20.42 | -20.97% | 3 | 24 |
| 36.57 | +12.87 | +54.30% | 5 | 252 | 5,570.00 | - | - | - | - | - |
| 18.71 | -5.83 | -23.76% | 113 | 250 | 5,575.00 | - | - | - | - | - |
| 20.75 | 0.00 | - | 24 | 86 | 5,580.00 | - | - | - | - | - |
| 24.23 | +6.03 | +33.13% | 1 | 27 | 5,590.00 | - | - | - | - | - |
| 13.14 | -2.82 | -17.67% | 1,092 | 278 | 5,600.00 | 128.74 | 0.00 | - | 1 | 2 |
| 8.29 | -3.67 | -30.69% | 12 | 36 | 5,625.00 | - | - | - | - | - |
| 5.50 | -2.24 | -28.94% | 1,133 | 1,162 | 5,650.00 | - | - | - | - | - |
| 2.15 | -0.81 | -27.36% | 4 | 238 | 5,700.00 | - | - | - | - | - |
| 1.12 | -0.35 | -23.81% | 3 | 105 | 5,750.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 14 | 28 | 5,800.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 3 | 5,900.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 6,000.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 6,100.00 | 611.67 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.