S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
23 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 2,600.00 | 0.07 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,800.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 0.45 | 0.00 | - | - | 5 |
| - | - | - | - | - | 3,600.00 | 0.20 | -0.37 | -64.91% | 1 | 7 |
| - | - | - | - | - | 3,800.00 | 0.72 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 4,000.00 | 0.82 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,100.00 | 0.85 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 4,200.00 | 0.88 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 4,300.00 | 0.88 | 0.00 | - | 105 | 972 |
| - | - | - | - | - | 4,350.00 | 1.75 | 0.00 | - | - | 82 |
| - | - | - | - | - | 4,400.00 | 0.70 | -1.15 | -62.16% | 57 | 8 |
| - | - | - | - | - | 4,450.00 | 1.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 4,500.00 | 1.65 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 4,550.00 | 1.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 4,600.00 | 1.38 | 0.00 | - | 49 | 53 |
| - | - | - | - | - | 4,650.00 | 1.15 | -0.35 | -23.33% | 2 | 19 |
| 787.42 | +48.04 | +6.50% | 1 | 1 | 4,700.00 | 1.17 | -0.23 | -16.43% | 1 | 51 |
| - | - | - | - | - | 4,750.00 | 2.27 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 4,800.00 | 2.57 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 4,850.00 | 2.85 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 4,900.00 | 1.90 | -0.20 | -9.52% | 18 | 24 |
| - | - | - | - | - | 4,950.00 | 2.33 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 5,000.00 | 2.80 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 5,050.00 | 3.30 | -0.30 | -8.33% | 2 | 63 |
| 407.93 | 0.00 | - | - | 9 | 5,100.00 | 4.10 | -0.30 | -6.82% | 4 | 35 |
| 378.83 | 0.00 | - | - | 1 | 5,150.00 | 5.30 | 0.00 | - | 38 | 71 |
| - | - | - | - | - | 5,200.00 | 6.30 | -0.30 | -4.55% | 46 | 77 |
| - | - | - | - | - | 5,225.00 | 6.47 | -1.12 | -14.76% | 40 | 23 |
| 256.26 | 0.00 | - | 5 | 5 | 5,250.00 | 9.20 | 0.00 | - | 51 | 519 |
| 238.28 | 0.00 | - | 5 | 5 | 5,270.00 | 10.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 5,275.00 | 12.12 | +0.71 | +6.22% | 9 | 115 |
| - | - | - | - | - | 5,300.00 | 10.30 | -5.60 | -35.22% | 11 | 78 |
| - | - | - | - | - | 5,325.00 | 14.65 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 5,330.00 | 18.75 | 0.00 | - | 1 | 137 |
| - | - | - | - | - | 5,340.00 | 25.82 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 5,350.00 | 14.60 | -2.15 | -12.84% | 1 | 89 |
| - | - | - | - | - | 5,360.00 | 28.15 | 0.00 | - | 6 | 99 |
| - | - | - | - | - | 5,370.00 | 22.36 | 0.00 | - | 1 | 34 |
| 162.32 | 0.00 | - | - | 1 | 5,375.00 | 15.35 | -7.80 | -33.69% | 7 | 47 |
| - | - | - | - | - | 5,380.00 | 31.78 | 0.00 | - | 1 | 186 |
| 117.06 | 0.00 | - | 3 | 45 | 5,400.00 | 21.02 | -8.40 | -28.55% | 2 | 57 |
| 138.53 | +25.90 | +23.00% | 1 | 81 | 5,410.00 | 25.60 | -14.72 | -36.51% | 1 | 30 |
| 99.88 | -2.50 | -2.44% | 2 | 67 | 5,420.00 | 31.90 | -3.73 | -10.47% | 12 | 80 |
| 107.62 | 0.00 | - | 1 | 2 | 5,425.00 | 42.80 | 0.00 | - | 1 | 83 |
| 94.79 | 0.00 | - | 3 | 6 | 5,430.00 | 38.32 | 0.00 | - | 1 | 67 |
| 72.53 | 0.00 | - | - | 11 | 5,440.00 | 33.27 | -10.00 | -23.11% | 6 | 28 |
| 93.45 | +4.60 | +5.18% | 1 | 13 | 5,450.00 | 44.41 | 0.00 | - | 4 | 139 |
| 84.26 | +7.56 | +9.86% | 66 | 3 | 5,460.00 | 44.91 | -0.47 | -1.04% | 30 | 308 |
| 65.66 | -9.06 | -12.13% | 1 | 69 | 5,470.00 | 48.00 | +5.80 | +13.74% | 8 | 102 |
| 68.30 | 0.00 | - | 2 | 109 | 5,475.00 | 58.91 | 0.00 | - | 1 | 170 |
| 71.30 | +2.22 | +3.21% | 21 | 77 | 5,480.00 | 48.00 | -1.12 | -2.28% | 5 | 285 |
| 56.04 | 0.00 | - | 4 | 2 | 5,490.00 | 50.30 | -4.19 | -7.69% | 14 | 49 |
| 71.94 | +14.04 | +24.25% | 21 | 144 | 5,500.00 | 48.83 | -15.53 | -24.13% | 3 | 784 |
| 57.90 | +5.87 | +11.28% | 11 | 12 | 5,510.00 | - | - | - | - | - |
| 65.42 | -4.96 | -7.05% | 30 | 16 | 5,520.00 | - | - | - | - | - |
| 49.75 | +5.47 | +12.35% | 10 | 515 | 5,525.00 | 77.25 | 0.00 | - | - | 265 |
| 41.96 | 0.00 | - | 1 | 30 | 5,530.00 | - | - | - | - | - |
| 51.21 | +13.24 | +34.87% | 15 | 99 | 5,550.00 | 72.50 | -11.30 | -13.48% | 18 | 215 |
| 33.20 | 0.00 | - | 2 | 90 | 5,560.00 | 88.90 | 0.00 | - | 2 | 3 |
| 27.31 | 0.00 | - | 1 | 5 | 5,570.00 | 107.37 | 0.00 | - | - | 1 |
| 25.61 | 0.00 | - | 1 | 27 | 5,575.00 | - | - | - | - | - |
| 22.42 | 0.00 | - | 1,504 | 1,560 | 5,580.00 | - | - | - | - | - |
| 28.07 | 0.00 | - | 66 | 145 | 5,590.00 | - | - | - | - | - |
| 18.90 | +2.53 | +15.46% | 1 | 2,115 | 5,600.00 | 99.12 | -18.10 | -15.44% | 2 | 5 |
| 14.60 | 0.00 | - | 2 | 4 | 5,625.00 | - | - | - | - | - |
| 8.52 | -0.28 | -3.18% | 2 | 100 | 5,650.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 49 | 5,700.00 | - | - | - | - | - |
| 2.30 | +0.50 | +27.78% | 2 | 10 | 5,750.00 | - | - | - | - | - |
| 0.35 | -0.07 | -16.67% | 2 | 7 | 5,900.00 | - | - | - | - | - |
| 0.25 | -0.31 | -55.36% | 2 | 2 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.