S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731C01400000 | 2024-05-02 3:59PM EDT | 1,400.00 | 3,662.03 | 3,878.80 | 3,888.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2,000.00 | 3,202.27 | 3,284.80 | 3,294.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 3,300.00 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C03880000 | 2024-05-01 9:41AM EDT | 3,880.00 | 1,190.19 | 1,426.40 | 1,436.50 | 0.00 | - | - | 1 | 40.96% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 3,900.00 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 4,000.00 | 1,155.76 | 1,308.30 | 1,318.30 | 0.00 | - | 2 | 82 | 38.67% |
| SPXW240731C04025000 | 2024-05-16 10:07AM EDT | 4,025.00 | 1,322.28 | 1,283.70 | 1,293.70 | 0.00 | - | 1 | 0 | 38.19% |
| SPXW240731C04030000 | 2024-05-16 10:07AM EDT | 4,030.00 | 1,318.27 | 1,278.80 | 1,288.80 | 0.00 | - | 1 | 0 | 38.10% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 4,075.00 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C04170000 | 2024-04-25 10:08AM EDT | 4,170.00 | 888.77 | 1,151.40 | 1,192.40 | 0.00 | - | - | 1 | 48.85% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 4,200.00 | 1,142.18 | 1,111.80 | 1,121.80 | 0.00 | - | 1 | 2 | 34.75% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 4,250.00 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 44.42% |
| SPXW240731C04300000 | 2024-05-17 3:11PM EDT | 4,300.00 | 1,043.42 | 1,013.70 | 1,023.70 | 0.00 | - | 6 | 11 | 32.68% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 4,325.00 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 49.00% |
| SPXW240731C04330000 | 2024-03-28 12:22PM EDT | 4,330.00 | 1,004.52 | 806.40 | 852.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240731C04340000 | 2024-04-30 9:34AM EDT | 4,340.00 | 821.12 | 974.60 | 983.20 | 0.00 | - | - | 1 | 31.32% |
| SPXW240731C04380000 | 2024-02-05 3:22PM EDT | 4,380.00 | 695.26 | 836.80 | 845.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 4,425.00 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 34.92% |
| SPXW240731C04430000 | 2024-04-19 2:23PM EDT | 4,430.00 | 639.95 | 923.80 | 931.50 | 0.00 | - | 2 | 4 | 39.39% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 4,480.00 | 683.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04500000 | 2024-05-17 12:20PM EDT | 4,500.00 | 846.46 | 818.30 | 826.80 | 0.00 | - | 40 | 64 | 27.98% |
| SPXW240731C04520000 | 2024-03-11 3:35PM EDT | 4,520.00 | 710.78 | 716.90 | 726.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 4,525.00 | 772.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 4,550.00 | 802.89 | 769.80 | 778.20 | 0.00 | - | 10 | 60 | 26.96% |
| SPXW240731C04560000 | 2024-05-09 3:28PM EDT | 4,560.00 | 705.76 | 760.00 | 768.50 | 0.00 | - | 50 | 50 | 26.75% |
| SPXW240731C04570000 | 2024-03-05 10:45AM EDT | 4,570.00 | 655.27 | 760.00 | 767.70 | 0.00 | - | 1 | 2 | 29.02% |
| SPXW240731C04580000 | 2024-02-14 11:04AM EDT | 4,580.00 | 546.29 | 645.90 | 664.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 517.15 | 731.20 | 739.60 | 0.00 | - | - | 1 | 26.19% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 4,600.00 | 619.06 | 721.20 | 729.70 | 0.00 | - | 1 | 2 | 25.92% |
| SPXW240731C04620000 | 2024-03-27 12:48PM EDT | 4,620.00 | 699.69 | 535.40 | 579.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 4,625.00 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 4,630.00 | 470.82 | 702.20 | 740.70 | 0.00 | - | - | 1 | 34.18% |
| SPXW240731C04635000 | 2024-05-28 2:32PM EDT | 4,635.00 | 701.79 | 687.50 | 696.10 | 0.00 | - | 2 | 0 | 25.26% |
| SPXW240731C04650000 | 2024-05-15 2:06PM EDT | 4,650.00 | 705.96 | 673.00 | 681.60 | 0.00 | - | 10 | 12 | 24.94% |
| SPXW240731C04655000 | 2024-04-30 10:37AM EDT | 4,655.00 | 522.11 | 668.00 | 676.50 | 0.00 | - | - | 1 | 24.77% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 4,670.00 | 610.99 | 653.50 | 662.10 | 0.00 | - | 2 | 3 | 24.47% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 4,680.00 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 4,690.00 | 434.28 | 634.60 | 643.10 | 0.00 | - | 2 | 1 | 24.12% |
| SPXW240731C04700000 | 2024-05-14 11:56AM EDT | 4,700.00 | 584.24 | 624.60 | 633.10 | 0.00 | - | 1 | 17 | 23.81% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 4,720.00 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 4,725.00 | 395.79 | 601.00 | 609.40 | 0.00 | - | 1 | 2 | 23.36% |
| SPXW240731C04730000 | 2024-05-01 11:48AM EDT | 4,730.00 | 391.54 | 596.10 | 604.60 | 0.00 | - | 1 | 2 | 23.26% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 4,740.00 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 4,760.00 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 4,775.00 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 4,780.00 | 414.02 | 548.10 | 556.60 | 0.00 | - | 5 | 12 | 22.16% |
| SPXW240731C04785000 | 2024-05-23 12:02PM EDT | 4,785.00 | 590.63 | 543.70 | 552.10 | 0.00 | - | - | 3 | 22.11% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 4,790.00 | 578.43 | 538.80 | 547.40 | 0.00 | - | 1 | 22 | 22.02% |
| SPXW240731C04795000 | 2024-04-24 3:27PM EDT | 4,795.00 | 389.62 | 547.40 | 578.80 | 0.00 | - | - | 9 | 28.74% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 4,800.00 | 576.28 | 529.30 | 537.90 | 0.00 | - | 3 | 13 | 21.82% |
| SPXW240731C04810000 | 2024-05-16 3:13PM EDT | 4,810.00 | 559.41 | 519.90 | 528.40 | 0.00 | - | 1 | 1 | 21.60% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 4,820.00 | 397.96 | 510.20 | 518.70 | 0.00 | - | 24 | 16 | 21.35% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 4,825.00 | 393.56 | 505.70 | 514.20 | 0.00 | - | 24 | 56 | 21.29% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 4,830.00 | 373.90 | 500.80 | 509.30 | 0.00 | - | 2 | 25 | 21.15% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 4,840.00 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 448.97 | 486.70 | 495.10 | 0.00 | - | 2 | 1 | 20.84% |
| SPXW240731C04850000 | 2024-05-23 12:52PM EDT | 4,850.00 | 515.75 | 482.00 | 490.40 | 0.00 | - | 2 | 27 | 20.73% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 4,860.00 | 435.26 | 472.50 | 481.00 | 0.00 | - | 2 | 2 | 20.53% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 4,870.00 | 348.02 | 463.20 | 471.70 | 0.00 | - | 2 | 4 | 20.34% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 4,875.00 | 343.77 | 459.10 | 467.20 | 0.00 | - | 2 | 11 | 20.27% |
| SPXW240731C04880000 | 2024-05-22 11:30AM EDT | 4,880.00 | 500.35 | 454.60 | 462.80 | 0.00 | - | 2 | 45 | 20.22% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 4,885.00 | 367.97 | 449.40 | 457.60 | 0.00 | - | 2 | 6 | 20.02% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 4,890.00 | 295.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731C04900000 | 2024-05-28 10:03AM EDT | 4,900.00 | 463.42 | 435.40 | 443.30 | 0.00 | - | 1 | 459 | 19.66% |
| SPXW240731C04910000 | 2024-05-23 12:52PM EDT | 4,910.00 | 461.55 | 426.10 | 434.40 | 0.00 | - | 2 | 2 | 19.53% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 4,920.00 | 229.23 | 451.50 | 459.20 | 0.00 | - | 1 | 12 | 24.92% |
| SPXW240731C04925000 | 2024-05-28 10:03AM EDT | 4,925.00 | 439.27 | 412.30 | 420.20 | 0.00 | - | 1 | 71 | 19.17% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 4,930.00 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 24.64% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 4,940.00 | 443.95 | 398.50 | 406.40 | 0.00 | - | 2 | 90 | 18.87% |
| SPXW240731C04950000 | 2024-05-24 10:12AM EDT | 4,950.00 | 404.04 | 389.20 | 397.30 | 0.00 | - | 2 | 144 | 18.69% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 4,955.00 | 243.86 | 388.70 | 396.30 | 0.00 | - | - | 1 | 19.20% |
| SPXW240731C04960000 | 2024-05-16 2:41PM EDT | 4,960.00 | 417.18 | 380.10 | 388.20 | 0.00 | - | 2 | 12 | 18.50% |
| SPXW240731C04965000 | 2024-05-14 1:56PM EDT | 4,965.00 | 340.45 | 375.50 | 383.60 | 0.00 | - | - | 1 | 18.39% |
| SPXW240731C04970000 | 2024-05-03 2:29PM EDT | 4,970.00 | 273.36 | 371.00 | 379.10 | 0.00 | - | 4 | 44 | 18.30% |
| SPXW240731C04975000 | 2024-05-14 2:06PM EDT | 4,975.00 | 334.16 | 366.50 | 374.60 | 0.00 | - | 2 | 82 | 18.21% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 4,980.00 | 197.50 | 384.90 | 403.10 | 0.00 | - | 17 | 51 | 23.17% |
| SPXW240731C04985000 | 2024-05-17 12:53PM EDT | 4,985.00 | 382.91 | 357.40 | 365.50 | 0.00 | - | 2 | 2 | 18.01% |
| SPXW240731C04990000 | 2024-05-23 12:36PM EDT | 4,990.00 | 395.79 | 352.90 | 361.00 | 0.00 | - | 10 | 69 | 17.92% |
| SPXW240731C04995000 | 2024-05-15 12:21PM EDT | 4,995.00 | 369.20 | 348.40 | 356.50 | 0.00 | - | - | 2 | 17.82% |
| SPXW240731C05000000 | 2024-05-23 12:36PM EDT | 5,000.00 | 386.59 | 344.00 | 352.10 | 0.00 | - | 10 | 239 | 17.74% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 5,005.00 | 373.89 | 339.50 | 347.60 | 0.00 | - | 1 | 3 | 17.64% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 5,010.00 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 22.42% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 5,020.00 | 270.14 | 326.90 | 334.80 | 0.00 | - | 2 | 24 | 17.44% |
| SPXW240731C05025000 | 2024-05-03 9:46AM EDT | 5,025.00 | 228.80 | 322.50 | 330.40 | 0.00 | - | 1 | 59 | 17.35% |
| SPXW240731C05030000 | 2024-05-03 2:13PM EDT | 5,030.00 | 227.90 | 318.10 | 326.00 | 0.00 | - | 1 | 55 | 17.26% |
| SPXW240731C05040000 | 2024-05-22 11:17AM EDT | 5,040.00 | 353.02 | 309.30 | 317.20 | 0.00 | - | 52 | 80 | 17.08% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 5,045.00 | 179.50 | 313.70 | 344.10 | 0.00 | - | - | 1 | 21.40% |
| SPXW240731C05050000 | 2024-05-22 11:15AM EDT | 5,050.00 | 345.40 | 300.60 | 308.40 | 0.00 | - | 4 | 162 | 16.88% |
| SPXW240731C05055000 | 2024-05-22 10:27AM EDT | 5,055.00 | 338.96 | 295.80 | 303.60 | 0.00 | - | 2 | 17 | 16.72% |
| SPXW240731C05060000 | 2024-05-28 10:03AM EDT | 5,060.00 | 317.17 | 291.90 | 299.80 | 0.00 | - | 2 | 74 | 16.71% |
| SPXW240731C05065000 | 2024-05-22 10:29AM EDT | 5,065.00 | 330.81 | 287.20 | 294.90 | 0.00 | - | 22 | 14 | 16.54% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 5,070.00 | 229.28 | 283.30 | 291.10 | 0.00 | - | 2 | 37 | 16.52% |
| SPXW240731C05075000 | 2024-05-22 11:06AM EDT | 5,075.00 | 323.40 | 279.10 | 286.30 | 0.00 | - | 2 | 49 | 16.36% |
| SPXW240731C05080000 | 2024-05-22 10:29AM EDT | 5,080.00 | 317.53 | 274.80 | 282.50 | 0.00 | - | 20 | 39 | 16.33% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 5,085.00 | 255.29 | 270.50 | 278.20 | 0.00 | - | 4 | 8 | 16.24% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 5,090.00 | 230.38 | 266.30 | 274.00 | 0.00 | - | 1 | 56 | 16.15% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 5,095.00 | 127.80 | 262.00 | 269.30 | 0.00 | - | 3 | 16 | 16.00% |
| SPXW240731C05100000 | 2024-05-21 10:34AM EDT | 5,100.00 | 292.71 | 257.80 | 265.10 | 0.00 | - | 2 | 208 | 15.91% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 5,105.00 | 167.61 | 253.60 | 260.90 | 0.00 | - | 1 | 73 | 15.83% |
| SPXW240731C05110000 | 2024-05-13 12:43PM EDT | 5,110.00 | 222.89 | 249.40 | 256.70 | 0.00 | - | 2 | 54 | 15.74% |
| SPXW240731C05115000 | 2024-05-13 1:11PM EDT | 5,115.00 | 213.12 | 245.30 | 252.60 | 0.00 | - | 48 | 26 | 15.66% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 5,120.00 | 213.99 | 241.10 | 248.40 | 0.00 | - | 6 | 59 | 15.56% |
| SPXW240731C05125000 | 2024-05-21 3:25PM EDT | 5,125.00 | 275.89 | 237.00 | 244.30 | 0.00 | - | 2 | 151 | 15.48% |
| SPXW240731C05130000 | 2024-05-17 10:26AM EDT | 5,130.00 | 259.07 | 232.90 | 240.00 | 0.00 | - | 1 | 27 | 15.37% |
| SPXW240731C05135000 | 2024-05-17 12:54PM EDT | 5,135.00 | 252.84 | 228.80 | 235.90 | 0.00 | - | 2 | 5 | 15.28% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 5,140.00 | 193.90 | 224.70 | 231.80 | 0.00 | - | 2 | 41 | 15.19% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 5,145.00 | 199.30 | 220.70 | 227.90 | 0.00 | - | 4 | 19 | 15.12% |
| SPXW240731C05150000 | 2024-05-21 9:50AM EDT | 5,150.00 | 246.17 | 216.60 | 223.90 | 0.00 | - | 5 | 275 | 15.04% |
| SPXW240731C05155000 | 2024-05-23 9:33AM EDT | 5,155.00 | 258.04 | 214.50 | 218.20 | 0.00 | - | 11 | 20 | 14.74% |
| SPXW240731C05160000 | 2024-05-23 9:32AM EDT | 5,160.00 | 254.40 | 209.90 | 213.70 | 0.00 | - | 10 | 217 | 14.59% |
| SPXW240731C05165000 | 2024-05-15 9:39AM EDT | 5,165.00 | 216.03 | 205.90 | 209.70 | 0.00 | - | 4 | 37 | 14.51% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 5,170.00 | 214.21 | 202.10 | 205.70 | 0.00 | - | 2 | 115 | 14.42% |
| SPXW240731C05175000 | 2024-05-22 2:02PM EDT | 5,175.00 | 222.76 | 198.30 | 201.80 | 0.00 | - | 5 | 848 | 14.34% |
| SPXW240731C05180000 | 2024-05-23 9:31AM EDT | 5,180.00 | 238.61 | 195.00 | 198.50 | 0.00 | - | 10 | 39 | 14.33% |
| SPXW240731C05185000 | 2024-05-23 9:31AM EDT | 5,185.00 | 234.41 | 190.70 | 194.00 | 0.00 | - | 10 | 81 | 14.17% |
| SPXW240731C05190000 | 2024-05-21 1:25PM EDT | 5,190.00 | 215.73 | 186.70 | 190.20 | 0.00 | - | 2 | 118 | 14.10% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 5,195.00 | 204.50 | 183.00 | 186.40 | 0.00 | - | 6 | 46 | 14.02% |
| SPXW240731C05200000 | 2024-05-23 3:37PM EDT | 5,200.00 | 173.92 | 179.60 | 183.10 | 0.00 | - | 13 | 1,243 | 14.00% |
| SPXW240731C05205000 | 2024-05-23 9:31AM EDT | 5,205.00 | 219.38 | 175.30 | 178.80 | 0.00 | - | 10 | 37 | 13.85% |
| SPXW240731C05210000 | 2024-05-20 9:41AM EDT | 5,210.00 | 202.58 | 171.90 | 175.60 | 0.00 | - | 46 | 79 | 13.84% |
| SPXW240731C05215000 | 2024-05-16 11:32AM EDT | 5,215.00 | 210.61 | 168.20 | 171.90 | 0.00 | - | 10 | 91 | 13.76% |
| SPXW240731C05220000 | 2024-05-28 10:22AM EDT | 5,220.00 | 181.32 | 165.80 | 166.90 | 0.00 | - | 8 | 110 | 13.53% |
| SPXW240731C05225000 | 2024-05-28 3:41PM EDT | 5,225.00 | 173.25 | 162.00 | 163.00 | 0.00 | - | 7 | 158 | 13.42% |
| SPXW240731C05230000 | 2024-05-24 3:08PM EDT | 5,230.00 | 169.47 | 158.50 | 159.50 | 0.00 | - | 5 | 34 | 13.36% |
| SPXW240731C05235000 | 2024-05-22 12:55PM EDT | 5,235.00 | 187.99 | 154.70 | 155.70 | 0.00 | - | 2 | 23 | 13.26% |
| SPXW240731C05240000 | 2024-05-22 3:48PM EDT | 5,240.00 | 169.33 | 151.40 | 152.70 | 0.00 | - | 4 | 43 | 13.25% |
| SPXW240731C05245000 | 2024-05-23 11:12AM EDT | 5,245.00 | 171.40 | 147.90 | 149.10 | 0.00 | - | 4 | 27 | 13.16% |
| SPXW240731C05250000 | 2024-05-28 2:22PM EDT | 5,250.00 | 154.55 | 144.30 | 145.30 | 0.00 | - | 1 | 371 | 13.05% |
| SPXW240731C05255000 | 2024-05-23 11:12AM EDT | 5,255.00 | 164.00 | 140.90 | 142.10 | 0.00 | - | 4 | 7 | 13.01% |
| SPXW240731C05260000 | 2024-05-24 4:01PM EDT | 5,260.00 | 152.70 | 137.40 | 138.40 | 0.00 | - | 2 | 26 | 12.90% |
| SPXW240731C05265000 | 2024-05-16 10:55AM EDT | 5,265.00 | 173.10 | 132.50 | 135.90 | 0.00 | - | 3 | 25 | 12.93% |
| SPXW240731C05270000 | 2024-05-28 10:22AM EDT | 5,270.00 | 143.50 | 130.60 | 131.60 | 0.00 | - | 8 | 60 | 12.75% |
| SPXW240731C05275000 | 2024-05-28 2:22PM EDT | 5,275.00 | 136.90 | 127.00 | 128.00 | 0.00 | - | 1 | 322 | 12.65% |
| SPXW240731C05280000 | 2024-05-24 9:49AM EDT | 5,280.00 | 126.60 | 123.70 | 124.70 | 0.00 | - | 1 | 79 | 12.57% |
| SPXW240731C05285000 | 2024-05-24 4:01PM EDT | 5,285.00 | 135.40 | 120.40 | 121.40 | 0.00 | - | 4 | 52 | 12.49% |
| SPXW240731C05290000 | 2024-05-23 3:36PM EDT | 5,290.00 | 112.40 | 117.40 | 118.40 | 0.00 | - | 227 | 394 | 12.45% |
| SPXW240731C05295000 | 2024-05-24 2:56PM EDT | 5,295.00 | 126.40 | 114.00 | 115.10 | 0.00 | - | 12 | 35 | 12.36% |
| SPXW240731C05300000 | 2024-05-28 1:38PM EDT | 5,300.00 | 126.52 | 110.90 | 111.90 | 0.00 | - | 3 | 737 | 12.28% |
| SPXW240731C05305000 | 2024-05-28 1:43PM EDT | 5,305.00 | 121.93 | 107.80 | 108.80 | 0.00 | - | 1 | 26 | 12.21% |
| SPXW240731C05310000 | 2024-05-28 4:14PM EDT | 5,310.00 | 119.60 | 104.80 | 105.80 | 0.00 | - | 15 | 57 | 12.15% |
| SPXW240731C05315000 | 2024-05-24 3:51PM EDT | 5,315.00 | 112.30 | 101.80 | 102.70 | 0.00 | - | 42 | 1,207 | 12.07% |
| SPXW240731C05320000 | 2024-05-24 2:22PM EDT | 5,320.00 | 112.50 | 98.80 | 99.80 | 0.00 | - | 1 | 68 | 12.01% |
| SPXW240731C05325000 | 2024-05-28 2:48PM EDT | 5,325.00 | 99.00 | 96.10 | 97.20 | 0.00 | - | 30 | 10,711 | 11.98% |
| SPXW240731C05330000 | 2024-05-24 10:38AM EDT | 5,330.00 | 100.55 | 93.20 | 94.10 | 0.00 | - | 3 | 30 | 11.89% |
| SPXW240731C05335000 | 2024-05-23 11:48AM EDT | 5,335.00 | 113.62 | 90.20 | 91.10 | 0.00 | - | 1 | 31 | 11.80% |
| SPXW240731C05340000 | 2024-05-28 11:30AM EDT | 5,340.00 | 101.80 | 87.40 | 88.50 | 0.00 | - | 6 | 128 | 11.76% |
| SPXW240731C05345000 | 2024-05-24 11:34AM EDT | 5,345.00 | 100.35 | 84.50 | 85.40 | 0.00 | - | 3 | 21 | 11.65% |
| SPXW240731C05350000 | 2024-05-28 3:13PM EDT | 5,350.00 | 88.25 | 82.30 | 83.10 | 0.00 | - | 18 | 1,332 | 11.64% |
| SPXW240731C05355000 | 2024-05-24 11:33AM EDT | 5,355.00 | 94.77 | 79.30 | 80.10 | 0.00 | - | 1 | 8 | 11.53% |
| SPXW240731C05360000 | 2024-05-24 12:56PM EDT | 5,360.00 | 88.50 | 76.90 | 77.80 | 0.00 | - | 33 | 609 | 11.51% |
| SPXW240731C05365000 | 2024-05-24 12:18PM EDT | 5,365.00 | 88.30 | 74.20 | 75.20 | 0.00 | - | 21 | 2,229 | 11.44% |
| SPXW240731C05370000 | 2024-05-24 3:33PM EDT | 5,370.00 | 81.00 | 71.80 | 72.70 | 0.00 | - | 1 | 93 | 11.38% |
| SPXW240731C05375000 | 2024-05-28 2:36PM EDT | 5,375.00 | 72.38 | 69.20 | 70.00 | 0.00 | - | 101 | 285 | 11.29% |
| SPXW240731C05380000 | 2024-05-24 2:56PM EDT | 5,380.00 | 76.20 | 66.90 | 67.60 | 0.00 | - | 9 | 33 | 11.23% |
| SPXW240731C05385000 | 2024-05-28 2:36PM EDT | 5,385.00 | 67.56 | 64.60 | 65.50 | 0.00 | - | 2 | 19 | 11.20% |
| SPXW240731C05390000 | 2024-05-28 2:34PM EDT | 5,390.00 | 65.60 | 62.40 | 63.30 | 0.00 | - | 1 | 55 | 11.16% |
| SPXW240731C05395000 | 2024-05-28 2:36PM EDT | 5,395.00 | 62.99 | 60.30 | 61.00 | 0.00 | - | 2 | 31 | 11.10% |
| SPXW240731C05400000 | 2024-05-28 2:13PM EDT | 5,400.00 | 66.33 | 58.00 | 58.90 | 0.00 | - | 3 | 774 | 11.05% |
| SPXW240731C05405000 | 2024-05-24 11:18AM EDT | 5,405.00 | 68.44 | 55.90 | 56.80 | 0.00 | - | 1 | 6 | 11.00% |
| SPXW240731C05410000 | 2024-05-28 2:43PM EDT | 5,410.00 | 55.65 | 53.80 | 54.60 | 0.00 | - | 9 | 28 | 10.94% |
| SPXW240731C05415000 | 2024-05-24 11:31AM EDT | 5,415.00 | 63.05 | 51.90 | 52.60 | 0.00 | - | 2 | 16 | 10.89% |
| SPXW240731C05420000 | 2024-05-23 12:05PM EDT | 5,420.00 | 68.10 | 49.90 | 50.60 | 0.00 | - | 10 | 88 | 10.84% |
| SPXW240731C05425000 | 2024-05-28 2:34PM EDT | 5,425.00 | 50.72 | 47.90 | 48.70 | 0.00 | - | 1 | 283 | 10.79% |
| SPXW240731C05430000 | 2024-05-24 1:48PM EDT | 5,430.00 | 54.43 | 46.20 | 46.80 | 0.00 | - | 2 | 80 | 10.74% |
| SPXW240731C05435000 | 2024-05-28 2:55PM EDT | 5,435.00 | 47.50 | 44.40 | 45.00 | 0.00 | - | 9 | 151 | 10.70% |
| SPXW240731C05440000 | 2024-05-23 11:38AM EDT | 5,440.00 | 58.83 | 42.60 | 43.30 | 0.00 | - | 2 | 73 | 10.66% |
| SPXW240731C05445000 | 2024-05-22 10:58AM EDT | 5,445.00 | 62.40 | 40.90 | 41.60 | 0.00 | - | 12 | 39 | 10.62% |
| SPXW240731C05450000 | 2024-05-28 3:13PM EDT | 5,450.00 | 43.00 | 39.20 | 39.90 | 0.00 | - | 36 | 547 | 10.58% |
| SPXW240731C05455000 | 2024-05-24 3:57PM EDT | 5,455.00 | 43.38 | 37.60 | 38.30 | 0.00 | - | 8 | 98 | 10.54% |
| SPXW240731C05460000 | 2024-05-24 3:57PM EDT | 5,460.00 | 41.58 | 36.10 | 36.70 | 0.00 | - | 6 | 43 | 10.49% |
| SPXW240731C05470000 | 2024-05-23 12:05PM EDT | 5,470.00 | 47.40 | 33.10 | 33.80 | 0.00 | - | 2 | 201 | 10.43% |
| SPXW240731C05475000 | 2024-05-24 9:50AM EDT | 5,475.00 | 33.50 | 31.60 | 32.40 | 0.00 | - | 24 | 154 | 10.39% |
| SPXW240731C05480000 | 2024-05-24 1:48PM EDT | 5,480.00 | 36.48 | 30.20 | 31.00 | 0.00 | - | 2 | 77 | 10.35% |
| SPXW240731C05490000 | 2024-05-16 9:56AM EDT | 5,490.00 | 50.34 | 27.70 | 28.40 | 0.00 | - | 1 | 3 | 10.29% |
| SPXW240731C05500000 | 2024-05-28 9:39AM EDT | 5,500.00 | 32.40 | 25.20 | 25.90 | 0.00 | - | 5 | 2,740 | 10.21% |
| SPXW240731C05510000 | 2024-05-28 3:58PM EDT | 5,510.00 | 27.25 | 23.10 | 23.80 | 0.00 | - | 4 | 52 | 10.18% |
| SPXW240731C05520000 | 2024-05-28 3:58PM EDT | 5,520.00 | 24.85 | 21.00 | 21.70 | 0.00 | - | 5 | 287 | 10.12% |
| SPXW240731C05525000 | 2024-05-28 1:10PM EDT | 5,525.00 | 25.20 | 20.00 | 20.60 | 0.00 | - | 5 | 131 | 10.08% |
| SPXW240731C05530000 | 2024-05-23 11:28AM EDT | 5,530.00 | 27.96 | 19.00 | 19.60 | 0.00 | - | 2 | 17 | 10.04% |
| SPXW240731C05540000 | 2024-05-23 3:07PM EDT | 5,540.00 | 16.50 | 17.30 | 17.80 | 0.00 | - | 8 | 1,801 | 9.99% |
| SPXW240731C05550000 | 2024-05-28 3:13PM EDT | 5,550.00 | 17.65 | 15.60 | 16.10 | 0.00 | - | 154 | 1,253 | 9.93% |
| SPXW240731C05560000 | 2024-05-28 11:59AM EDT | 5,560.00 | 18.37 | 14.10 | 14.60 | 0.00 | - | 1 | 67 | 9.89% |
| SPXW240731C05570000 | 2024-05-22 11:50AM EDT | 5,570.00 | 23.02 | 12.70 | 13.20 | 0.00 | - | 14 | 8 | 9.85% |
| SPXW240731C05575000 | 2024-05-28 9:52AM EDT | 5,575.00 | 15.60 | 12.20 | 12.50 | 0.00 | - | 7 | 95 | 9.82% |
| SPXW240731C05580000 | 2024-05-21 3:22PM EDT | 5,580.00 | 21.90 | 11.60 | 11.90 | 0.00 | - | 1 | 33 | 9.81% |
| SPXW240731C05590000 | 2024-05-20 12:37PM EDT | 5,590.00 | 22.83 | 10.30 | 10.70 | 0.00 | - | 4 | 11 | 9.77% |
| SPXW240731C05600000 | 2024-05-28 1:44PM EDT | 5,600.00 | 11.94 | 9.40 | 9.60 | 0.00 | - | 125 | 1,155 | 9.72% |
| SPXW240731C05610000 | 2024-05-28 3:46PM EDT | 5,610.00 | 9.80 | 8.30 | 8.70 | 0.00 | - | 2 | 106 | 9.71% |
| SPXW240731C05620000 | 2024-05-28 2:02PM EDT | 5,620.00 | 9.04 | 7.40 | 7.80 | 0.00 | - | 6 | 87 | 9.68% |
| SPXW240731C05625000 | 2024-05-28 11:28AM EDT | 5,625.00 | 9.34 | 7.00 | 7.40 | 0.00 | - | 1 | 164 | 9.67% |
| SPXW240731C05630000 | 2024-05-28 11:56AM EDT | 5,630.00 | 8.96 | 6.70 | 7.10 | 0.00 | - | 4 | 65 | 9.69% |
| SPXW240731C05640000 | 2024-05-28 1:41PM EDT | 5,640.00 | 7.92 | 6.00 | 6.40 | 0.00 | - | 10 | 41 | 9.67% |
| SPXW240731C05650000 | 2024-05-28 1:09PM EDT | 5,650.00 | 7.12 | 5.40 | 5.70 | 0.00 | - | 235 | 488 | 9.64% |
| SPXW240731C05660000 | 2024-05-28 1:41PM EDT | 5,660.00 | 6.42 | 4.80 | 5.20 | 0.00 | - | 11 | 18 | 9.66% |
| SPXW240731C05670000 | 2024-05-24 3:48PM EDT | 5,670.00 | 5.10 | 4.30 | 4.70 | 0.00 | - | 1 | 52 | 9.66% |
| SPXW240731C05675000 | 2024-05-28 2:11PM EDT | 5,675.00 | 5.27 | 4.10 | 4.40 | 0.00 | - | 56 | 3,395 | 9.64% |
| SPXW240731C05680000 | 2024-05-28 10:15AM EDT | 5,680.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 4 | 2 | 9.65% |
| SPXW240731C05690000 | 2024-05-28 10:15AM EDT | 5,690.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 14 | 6 | 9.66% |
| SPXW240731C05700000 | 2024-05-28 1:02PM EDT | 5,700.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 7 | 700 | 9.65% |
| SPXW240731C05710000 | 2024-05-23 2:42PM EDT | 5,710.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 28 | 107 | 9.68% |
| SPXW240731C05720000 | 2024-05-15 3:04PM EDT | 5,720.00 | 7.76 | 2.60 | 2.85 | 0.00 | - | - | 66 | 9.72% |
| SPXW240731C05725000 | 2024-05-24 9:39AM EDT | 5,725.00 | 2.85 | 2.45 | 2.70 | 0.00 | - | 5 | 59 | 9.72% |
| SPXW240731C05730000 | 2024-05-28 1:50PM EDT | 5,730.00 | 3.01 | 2.35 | 2.60 | 0.00 | - | 4 | 76 | 9.75% |
| SPXW240731C05740000 | 2024-05-01 3:29PM EDT | 5,740.00 | 2.30 | 2.10 | 2.35 | 0.00 | - | 6 | 8 | 9.76% |
| SPXW240731C05750000 | 2024-05-28 4:10PM EDT | 5,750.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 150 | 474 | 9.76% |
| SPXW240731C05760000 | 2024-05-17 12:14PM EDT | 5,760.00 | 4.70 | 1.75 | 2.00 | 0.00 | - | 3 | 65 | 9.86% |
| SPXW240731C05770000 | 2024-05-24 9:44AM EDT | 5,770.00 | 1.85 | 1.60 | 1.85 | 0.00 | - | 61 | 62 | 9.91% |
| SPXW240731C05775000 | 2024-05-21 10:29AM EDT | 5,775.00 | 3.56 | 1.55 | 1.75 | 0.00 | - | - | 40 | 9.91% |
| SPXW240731C05780000 | 2024-05-24 2:46PM EDT | 5,780.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 10 | 23 | 9.95% |
| SPXW240731C05790000 | 2024-05-24 11:55AM EDT | 5,790.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 9 | 109 | 9.98% |
| SPXW240731C05800000 | 2024-05-28 2:11PM EDT | 5,800.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 48 | 331 | 10.05% |
| SPXW240731C05810000 | 2024-05-28 10:09AM EDT | 5,810.00 | 1.55 | 1.15 | 1.35 | 0.00 | - | 49 | 9 | 10.11% |
| SPXW240731C05830000 | 2024-05-24 3:11PM EDT | 5,830.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 4 | 10 | 10.26% |
| SPXW240731C05840000 | 2024-05-24 10:54AM EDT | 5,840.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 36 | 10.36% |
| SPXW240731C05850000 | 2024-05-28 9:42AM EDT | 5,850.00 | 1.02 | 0.90 | 1.10 | 0.00 | - | 25 | 15 | 10.46% |
| SPXW240731C05900000 | 2024-05-28 3:39PM EDT | 5,900.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 110 | 54 | 10.87% |
| SPXW240731C05950000 | 2024-05-28 3:39PM EDT | 5,950.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 95 | 23 | 11.34% |
| SPXW240731C06000000 | 2024-05-28 3:07PM EDT | 6,000.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 190 | 165 | 11.84% |
| SPXW240731C06100000 | 2024-05-28 11:32AM EDT | 6,100.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 83 | 367 | 12.96% |
| SPXW240731C06200000 | 2024-05-28 2:18PM EDT | 6,200.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 40 | 126 | 13.96% |
| SPXW240731C06300000 | 2024-05-28 10:57AM EDT | 6,300.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 51 | 15.02% |
| SPXW240731C06400000 | 2024-05-09 11:28AM EDT | 6,400.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 4 | 295 | 16.00% |
| SPXW240731C06500000 | 2024-04-26 10:19AM EDT | 6,500.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 40 | 16.55% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 6,600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 8 | 17.68% |
| SPXW240731C06700000 | 2024-05-09 11:20AM EDT | 6,700.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 15 | 18.76% |
| SPXW240731C06800000 | 2024-04-04 3:49PM EDT | 6,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
Putsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P01400000 | 2024-05-10 9:42AM EDT | 1,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 92.38% |
| SPXW240731P01600000 | 2024-05-03 9:53AM EDT | 1,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 83.30% |
| SPXW240731P01800000 | 2024-05-23 1:52PM EDT | 1,800.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 79 | 78.13% |
| SPXW240731P02000000 | 2024-05-28 9:34AM EDT | 2,000.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 339 | 71.78% |
| SPXW240731P02100000 | 2024-05-28 3:30PM EDT | 2,100.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 120 | 593 | 69.09% |
| SPXW240731P02200000 | 2024-05-23 3:02PM EDT | 2,200.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 285 | 67.09% |
| SPXW240731P02300000 | 2024-05-28 2:48PM EDT | 2,300.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 255 | 64.40% |
| SPXW240731P02400000 | 2024-05-28 3:34PM EDT | 2,400.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 69 | 294 | 62.21% |
| SPXW240731P02500000 | 2024-05-28 3:28PM EDT | 2,500.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 33 | 1,241 | 60.33% |
| SPXW240731P02600000 | 2024-05-28 3:28PM EDT | 2,600.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 119 | 709 | 57.98% |
| SPXW240731P02700000 | 2024-05-28 11:40AM EDT | 2,700.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 15 | 836 | 55.91% |
| SPXW240731P02800000 | 2024-05-28 3:08PM EDT | 2,800.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 5 | 409 | 53.98% |
| SPXW240731P02900000 | 2024-05-28 10:45AM EDT | 2,900.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 3 | 171 | 51.98% |
| SPXW240731P03000000 | 2024-05-29 3:10AM EDT | 3,000.00 | 0.83 | 0.75 | 0.90 | +0.13 | +18.57% | 12 | 1,858 | 50.06% |
| SPXW240731P03100000 | 2024-05-28 9:49AM EDT | 3,100.00 | 0.83 | 0.90 | 1.05 | 0.00 | - | 10 | 801 | 48.57% |
| SPXW240731P03200000 | 2024-05-28 11:40AM EDT | 3,200.00 | 0.96 | 1.05 | 1.20 | 0.00 | - | 85 | 597 | 46.58% |
| SPXW240731P03300000 | 2024-05-28 2:16PM EDT | 3,300.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 3 | 461 | 44.73% |
| SPXW240731P03400000 | 2024-05-28 10:45AM EDT | 3,400.00 | 1.35 | 1.50 | 1.65 | 0.00 | - | 3 | 10,829 | 42.95% |
| SPXW240731P03500000 | 2024-05-28 1:03PM EDT | 3,500.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 94 | 2,020 | 41.08% |
| SPXW240731P03550000 | 2024-05-28 9:35AM EDT | 3,550.00 | 1.60 | 1.90 | 2.05 | 0.00 | - | 6 | 129 | 40.19% |
| SPXW240731P03600000 | 2024-05-28 12:42PM EDT | 3,600.00 | 1.75 | 2.05 | 2.20 | 0.00 | - | 2 | 561 | 39.26% |
| SPXW240731P03650000 | 2024-05-28 9:31AM EDT | 3,650.00 | 1.80 | 2.25 | 2.40 | 0.00 | - | 15 | 473 | 38.42% |
| SPXW240731P03700000 | 2024-05-23 2:34PM EDT | 3,700.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 2 | 501 | 37.46% |
| SPXW240731P03750000 | 2024-05-28 2:31PM EDT | 3,750.00 | 2.42 | 2.60 | 2.75 | 0.00 | - | 6 | 36,296 | 36.57% |
| SPXW240731P03800000 | 2024-05-24 10:40AM EDT | 3,800.00 | 2.65 | 2.85 | 3.00 | 0.00 | - | 7 | 8,832 | 35.74% |
| SPXW240731P03820000 | 2024-05-28 2:52PM EDT | 3,820.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 2 | 135 | 35.40% |
| SPXW240731P03830000 | 2024-05-24 9:33AM EDT | 3,830.00 | 2.90 | 2.95 | 3.20 | 0.00 | - | 2 | 64 | 35.30% |
| SPXW240731P03840000 | 2024-05-10 10:05AM EDT | 3,840.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 50 | 110 | 35.05% |
| SPXW240731P03850000 | 2024-05-28 2:20PM EDT | 3,850.00 | 2.75 | 3.00 | 3.30 | 0.00 | - | 5 | 261 | 34.95% |
| SPXW240731P03860000 | 2024-05-28 10:06AM EDT | 3,860.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 3 | 37 | 34.70% |
| SPXW240731P03870000 | 2024-05-23 11:37AM EDT | 3,870.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 52 | 78 | 34.59% |
| SPXW240731P03880000 | 2024-05-24 9:57AM EDT | 3,880.00 | 3.12 | 3.20 | 3.40 | 0.00 | - | 4,000 | 4,037 | 34.35% |
| SPXW240731P03890000 | 2024-05-20 12:29PM EDT | 3,890.00 | 2.72 | 3.20 | 3.50 | 0.00 | - | 1,700 | 1,710 | 34.23% |
| SPXW240731P03900000 | 2024-05-23 3:07PM EDT | 3,900.00 | 3.61 | 3.30 | 3.50 | 0.00 | - | 1 | 2,120 | 33.99% |
| SPXW240731P03910000 | 2024-05-22 9:40AM EDT | 3,910.00 | 2.66 | 3.40 | 3.60 | 0.00 | - | 4,000 | 6,010 | 33.87% |
| SPXW240731P03920000 | 2024-05-17 10:36AM EDT | 3,920.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 2 | 4 | 33.62% |
| SPXW240731P03930000 | 2024-05-23 1:37PM EDT | 3,930.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 15 | 1,642 | 33.50% |
| SPXW240731P03940000 | 2024-05-23 3:08PM EDT | 3,940.00 | 3.78 | 3.50 | 3.70 | 0.00 | - | 6 | 414 | 33.25% |
| SPXW240731P03950000 | 2024-05-23 3:08PM EDT | 3,950.00 | 3.91 | 3.60 | 3.80 | 0.00 | - | 6 | 725 | 33.13% |
| SPXW240731P03960000 | 2024-05-17 2:54PM EDT | 3,960.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 24 | 88 | 33.01% |
| SPXW240731P03970000 | 2024-05-14 3:32PM EDT | 3,970.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 30 | 33 | 32.76% |
| SPXW240731P03975000 | 2024-05-16 9:36AM EDT | 3,975.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 10 | 61 | 32.75% |
| SPXW240731P03980000 | 2024-05-14 2:35PM EDT | 3,980.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 10 | 29 | 32.63% |
| SPXW240731P03990000 | 2024-05-20 2:49PM EDT | 3,990.00 | 3.19 | 3.80 | 4.00 | 0.00 | - | 15 | 16 | 32.38% |
| SPXW240731P04000000 | 2024-05-28 10:39PM EDT | 4,000.00 | 3.60 | 3.90 | 4.10 | +0.30 | +9.09% | 1 | 20,782 | 32.25% |
| SPXW240731P04010000 | 2024-05-07 4:08PM EDT | 4,010.00 | 5.00 | 3.90 | 4.10 | 0.00 | - | 10 | 180 | 32.00% |
| SPXW240731P04020000 | 2024-05-28 9:35AM EDT | 4,020.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 3 | 11,862 | 31.86% |
| SPXW240731P04025000 | 2024-05-23 1:52PM EDT | 4,025.00 | 3.96 | 4.00 | 4.20 | 0.00 | - | 2 | 170 | 31.74% |
| SPXW240731P04030000 | 2024-05-20 4:04PM EDT | 4,030.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 1 | 50 | 31.73% |
| SPXW240731P04040000 | 2024-05-10 11:43AM EDT | 4,040.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 40 | 90 | 31.48% |
| SPXW240731P04050000 | 2024-05-28 2:06PM EDT | 4,050.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 1 | 6,084 | 31.34% |
| SPXW240731P04060000 | 2024-05-10 3:23PM EDT | 4,060.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 31 | 132 | 31.20% |
| SPXW240731P04070000 | 2024-05-21 10:22AM EDT | 4,070.00 | 3.57 | 4.30 | 4.50 | 0.00 | - | 15 | 71 | 30.95% |
| SPXW240731P04075000 | 2024-05-21 10:49PM EDT | 4,075.00 | 3.44 | 4.30 | 4.60 | 0.00 | - | 1 | 1,290 | 30.93% |
| SPXW240731P04080000 | 2024-05-15 2:18PM EDT | 4,080.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 65 | 70 | 30.80% |
| SPXW240731P04090000 | 2024-05-16 11:30AM EDT | 4,090.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 74 | 30.65% |
| SPXW240731P04100000 | 2024-05-22 10:11AM EDT | 4,100.00 | 3.50 | 4.50 | 4.80 | 0.00 | - | 3 | 1,304 | 30.50% |
| SPXW240731P04110000 | 2024-05-17 4:14PM EDT | 4,110.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 70 | 84 | 30.25% |
| SPXW240731P04120000 | 2024-05-24 3:40PM EDT | 4,120.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 35 | 1,122 | 30.10% |
| SPXW240731P04125000 | 2024-05-24 3:46PM EDT | 4,125.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 60 | 1,137 | 30.07% |
| SPXW240731P04130000 | 2024-05-24 3:02PM EDT | 4,130.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 30 | 30 | 29.95% |
| SPXW240731P04140000 | 2024-05-28 12:49PM EDT | 4,140.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 50 | 1 | 29.79% |
| SPXW240731P04150000 | 2024-05-28 12:53PM EDT | 4,150.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 47 | 926 | 29.54% |
| SPXW240731P04160000 | 2024-05-08 1:07PM EDT | 4,160.00 | 6.30 | 4.90 | 5.20 | 0.00 | - | 1,066 | 1,066 | 29.38% |
| SPXW240731P04175000 | 2024-05-14 8:36AM EDT | 4,175.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 1 | 151 | 29.10% |
| SPXW240731P04180000 | 2024-05-10 1:07PM EDT | 4,180.00 | 6.00 | 5.20 | 5.40 | 0.00 | - | 2 | 1,978 | 29.06% |
| SPXW240731P04190000 | 2024-05-24 2:45PM EDT | 4,190.00 | 4.60 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 28.90% |
| SPXW240731P04200000 | 2024-05-28 4:08PM EDT | 4,200.00 | 4.71 | 5.40 | 5.50 | 0.00 | - | 14 | 1,959 | 28.65% |
| SPXW240731P04210000 | 2024-05-21 3:57PM EDT | 4,210.00 | 4.20 | 5.40 | 5.60 | 0.00 | - | 1 | 54 | 28.48% |
| SPXW240731P04220000 | 2024-05-28 9:46AM EDT | 4,220.00 | 4.64 | 5.50 | 5.70 | 0.00 | - | 2 | 1,865 | 28.31% |
| SPXW240731P04225000 | 2024-05-28 9:46AM EDT | 4,225.00 | 4.72 | 5.50 | 5.80 | 0.00 | - | 2 | 224 | 28.27% |
| SPXW240731P04230000 | 2024-05-14 11:31AM EDT | 4,230.00 | 6.20 | 5.60 | 5.80 | 0.00 | - | 3 | 36 | 28.14% |
| SPXW240731P04240000 | 2024-05-23 1:37PM EDT | 4,240.00 | 5.30 | 5.60 | 5.90 | 0.00 | - | 16 | 25 | 27.97% |
| SPXW240731P04250000 | 2024-05-28 11:32AM EDT | 4,250.00 | 4.90 | 5.80 | 6.00 | 0.00 | - | 51 | 1,241 | 27.80% |
| SPXW240731P04260000 | 2024-05-09 10:58AM EDT | 4,260.00 | 7.40 | 5.90 | 6.10 | 0.00 | - | 1,756 | 1,744 | 27.63% |
| SPXW240731P04270000 | 2024-05-16 10:24AM EDT | 4,270.00 | 5.20 | 5.90 | 6.20 | 0.00 | - | 24 | 52 | 27.45% |
| SPXW240731P04275000 | 2024-05-21 12:44PM EDT | 4,275.00 | 4.80 | 6.00 | 6.20 | 0.00 | - | 48 | 138 | 27.33% |
| SPXW240731P04280000 | 2024-05-28 2:15PM EDT | 4,280.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 2 | 105 | 27.27% |
| SPXW240731P04290000 | 2024-05-15 9:30AM EDT | 4,290.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 2 | 27.10% |
| SPXW240731P04300000 | 2024-05-28 2:15PM EDT | 4,300.00 | 5.50 | 6.30 | 6.50 | 0.00 | - | 2 | 3,064 | 26.92% |
| SPXW240731P04310000 | 2024-05-24 3:45PM EDT | 4,310.00 | 5.50 | 6.30 | 6.60 | 0.00 | - | 1 | 81 | 26.74% |
| SPXW240731P04320000 | 2024-05-23 2:10PM EDT | 4,320.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 1 | 6 | 26.55% |
| SPXW240731P04325000 | 2024-05-20 11:01AM EDT | 4,325.00 | 5.18 | 6.50 | 6.80 | 0.00 | - | 12 | 654 | 26.50% |
| SPXW240731P04330000 | 2024-05-24 2:21PM EDT | 4,330.00 | 5.60 | 6.60 | 6.80 | 0.00 | - | 8 | 125 | 26.37% |
| SPXW240731P04340000 | 2024-05-24 2:21PM EDT | 4,340.00 | 5.70 | 6.70 | 6.90 | 0.00 | - | 3 | 77 | 26.18% |
| SPXW240731P04350000 | 2024-05-24 11:15AM EDT | 4,350.00 | 5.80 | 6.90 | 7.10 | 0.00 | - | 2 | 1,676 | 26.06% |
| SPXW240731P04360000 | 2024-05-23 2:58PM EDT | 4,360.00 | 7.33 | 6.90 | 7.20 | 0.00 | - | 1 | 103 | 25.88% |
| SPXW240731P04370000 | 2024-05-23 1:39PM EDT | 4,370.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 6 | 35 | 25.69% |
| SPXW240731P04375000 | 2024-05-24 11:15AM EDT | 4,375.00 | 6.00 | 7.20 | 7.40 | 0.00 | - | 2 | 681 | 25.62% |
| SPXW240731P04380000 | 2024-05-23 2:58PM EDT | 4,380.00 | 7.66 | 7.20 | 7.40 | 0.00 | - | 2 | 45 | 25.50% |
| SPXW240731P04390000 | 2024-05-03 10:00AM EDT | 4,390.00 | 11.64 | 7.30 | 7.50 | 0.00 | - | 1 | 3 | 25.30% |
| SPXW240731P04400000 | 2024-05-24 9:31AM EDT | 4,400.00 | 6.86 | 7.50 | 7.70 | 0.00 | - | 24 | 1,055 | 25.17% |
| SPXW240731P04410000 | 2024-04-17 12:37PM EDT | 4,410.00 | 34.51 | 6.10 | 6.50 | 0.00 | - | 15 | 81 | 24.16% |
| SPXW240731P04420000 | 2024-05-24 3:02PM EDT | 4,420.00 | 6.70 | 7.70 | 8.00 | 0.00 | - | 6 | 11 | 24.84% |
| SPXW240731P04425000 | 2024-05-13 3:51PM EDT | 4,425.00 | 8.87 | 7.70 | 8.00 | 0.00 | - | 20 | 690 | 24.71% |
| SPXW240731P04430000 | 2024-05-24 3:02PM EDT | 4,430.00 | 6.80 | 7.80 | 8.10 | 0.00 | - | 29 | 33 | 24.64% |
| SPXW240731P04440000 | 2024-05-24 3:02PM EDT | 4,440.00 | 6.90 | 8.00 | 8.20 | 0.00 | - | 3 | 29 | 24.44% |
| SPXW240731P04450000 | 2024-05-24 3:02PM EDT | 4,450.00 | 7.10 | 8.10 | 8.40 | 0.00 | - | 48 | 320 | 24.30% |
| SPXW240731P04460000 | 2024-05-20 3:11PM EDT | 4,460.00 | 6.60 | 8.20 | 8.50 | 0.00 | - | 26 | 35 | 24.09% |
| SPXW240731P04470000 | 2024-05-24 2:24PM EDT | 4,470.00 | 7.10 | 8.40 | 8.70 | 0.00 | - | 3 | 44 | 23.94% |
| SPXW240731P04475000 | 2024-05-24 2:31PM EDT | 4,475.00 | 7.20 | 8.50 | 8.70 | 0.00 | - | 3 | 140 | 23.82% |
| SPXW240731P04480000 | 2024-05-16 10:06AM EDT | 4,480.00 | 7.30 | 8.60 | 8.80 | 0.00 | - | 3 | 21 | 23.74% |
| SPXW240731P04490000 | 2024-05-14 9:30AM EDT | 4,490.00 | 10.01 | 8.70 | 9.00 | 0.00 | - | 2 | 18 | 23.58% |
| SPXW240731P04500000 | 2024-05-28 4:06PM EDT | 4,500.00 | 7.64 | 8.90 | 9.10 | 0.00 | - | 29 | 2,695 | 23.38% |
| SPXW240731P04510000 | 2024-05-24 3:44PM EDT | 4,510.00 | 7.70 | 9.00 | 9.30 | 0.00 | - | 1 | 62 | 23.22% |
| SPXW240731P04520000 | 2024-05-01 11:24AM EDT | 4,520.00 | 26.13 | 9.20 | 9.50 | 0.00 | - | 6 | 30 | 23.06% |
| SPXW240731P04525000 | 2024-05-28 2:55PM EDT | 4,525.00 | 8.60 | 9.30 | 9.50 | 0.00 | - | 6 | 790 | 22.93% |
| SPXW240731P04530000 | 2024-05-15 3:02PM EDT | 4,530.00 | 8.11 | 9.40 | 9.60 | 0.00 | - | 17 | 36 | 22.85% |
| SPXW240731P04540000 | 2024-05-16 12:02PM EDT | 4,540.00 | 7.99 | 9.60 | 9.80 | 0.00 | - | 5 | 360 | 22.68% |
| SPXW240731P04550000 | 2024-05-24 9:30AM EDT | 4,550.00 | 8.84 | 9.80 | 10.00 | 0.00 | - | 20 | 756 | 22.51% |
| SPXW240731P04560000 | 2024-05-10 1:04PM EDT | 4,560.00 | 11.80 | 10.00 | 10.20 | 0.00 | - | 7 | 34 | 22.34% |
| SPXW240731P04565000 | 2024-05-28 3:33PM EDT | 4,565.00 | 8.90 | 10.00 | 10.30 | 0.00 | - | 4 | 82 | 22.26% |
| SPXW240731P04570000 | 2024-05-21 12:58PM EDT | 4,570.00 | 7.90 | 10.10 | 10.40 | 0.00 | - | 2 | 53 | 22.17% |
| SPXW240731P04575000 | 2024-05-28 9:41AM EDT | 4,575.00 | 8.30 | 10.20 | 10.50 | 0.00 | - | 5 | 423 | 22.08% |
| SPXW240731P04580000 | 2024-05-21 12:44PM EDT | 4,580.00 | 8.00 | 10.30 | 10.60 | 0.00 | - | 26 | 46 | 22.00% |
| SPXW240731P04585000 | 2024-05-23 3:45PM EDT | 4,585.00 | 10.40 | 10.40 | 10.70 | 0.00 | - | 3 | 4 | 21.91% |
| SPXW240731P04590000 | 2024-05-21 3:48PM EDT | 4,590.00 | 8.05 | 10.50 | 10.80 | 0.00 | - | 3 | 61 | 21.82% |
| SPXW240731P04595000 | 2024-05-15 10:23AM EDT | 4,595.00 | 9.98 | 10.60 | 10.90 | 0.00 | - | 1 | 16 | 21.73% |
| SPXW240731P04600000 | 2024-05-28 4:08PM EDT | 4,600.00 | 9.16 | 10.80 | 11.00 | 0.00 | - | 462 | 1,119 | 21.64% |
| SPXW240731P04610000 | 2024-05-15 3:50PM EDT | 4,610.00 | 9.30 | 10.90 | 11.30 | 0.00 | - | 48 | 73 | 21.50% |
| SPXW240731P04615000 | 2024-05-23 10:22AM EDT | 4,615.00 | 9.40 | 11.00 | 11.30 | 0.00 | - | - | 80 | 21.37% |
| SPXW240731P04620000 | 2024-05-06 8:17AM EDT | 4,620.00 | 18.90 | 11.10 | 11.40 | 0.00 | - | 390 | 415 | 21.28% |
| SPXW240731P04625000 | 2024-05-21 10:49PM EDT | 4,625.00 | 8.39 | 11.30 | 11.60 | 0.00 | - | 1 | 211 | 21.22% |
| SPXW240731P04630000 | 2024-05-21 3:43PM EDT | 4,630.00 | 8.61 | 11.40 | 11.70 | 0.00 | - | 4 | 220 | 21.13% |
| SPXW240731P04635000 | 2024-05-28 2:58PM EDT | 4,635.00 | 10.30 | 11.50 | 11.80 | 0.00 | - | 2 | 24 | 21.04% |
| SPXW240731P04640000 | 2024-05-28 3:34PM EDT | 4,640.00 | 10.30 | 11.60 | 11.90 | 0.00 | - | 51 | 113 | 20.94% |
| SPXW240731P04645000 | 2024-05-28 1:45PM EDT | 4,645.00 | 9.80 | 11.80 | 12.10 | 0.00 | - | 49 | 399 | 20.88% |
| SPXW240731P04650000 | 2024-05-28 1:45PM EDT | 4,650.00 | 9.90 | 12.00 | 12.20 | 0.00 | - | 101 | 792 | 20.79% |
| SPXW240731P04655000 | 2024-05-10 1:31PM EDT | 4,655.00 | 14.85 | 12.00 | 12.40 | 0.00 | - | 1 | 1 | 20.73% |
| SPXW240731P04660000 | 2024-05-22 3:13PM EDT | 4,660.00 | 10.60 | 12.10 | 12.40 | 0.00 | - | 4 | 442 | 20.60% |
| SPXW240731P04665000 | 2024-05-14 2:41PM EDT | 4,665.00 | 13.40 | 12.20 | 12.60 | 0.00 | - | 646 | 687 | 20.54% |
| SPXW240731P04670000 | 2024-05-23 1:17PM EDT | 4,670.00 | 10.61 | 12.40 | 12.70 | 0.00 | - | 366 | 223 | 20.44% |
| SPXW240731P04675000 | 2024-05-28 11:01AM EDT | 4,675.00 | 10.40 | 12.50 | 12.80 | 0.00 | - | 21 | 380 | 20.34% |
| SPXW240731P04680000 | 2024-05-16 10:06AM EDT | 4,680.00 | 10.70 | 12.60 | 13.00 | 0.00 | - | 3 | 33 | 20.28% |
| SPXW240731P04685000 | 2024-05-23 1:37PM EDT | 4,685.00 | 11.70 | 12.80 | 13.10 | 0.00 | - | 41 | 46 | 20.18% |
| SPXW240731P04690000 | 2024-05-28 9:42AM EDT | 4,690.00 | 10.37 | 12.90 | 13.20 | 0.00 | - | 4 | 61 | 20.08% |
| SPXW240731P04695000 | 2024-05-22 3:33PM EDT | 4,695.00 | 11.10 | 13.00 | 13.40 | 0.00 | - | 18 | 27 | 20.01% |
| SPXW240731P04700000 | 2024-05-28 1:12PM EDT | 4,700.00 | 10.85 | 13.30 | 13.50 | 0.00 | - | 186 | 860 | 19.91% |
| SPXW240731P04705000 | 2024-05-28 3:34PM EDT | 4,705.00 | 11.80 | 13.40 | 13.70 | 0.00 | - | 5 | 1 | 19.84% |
| SPXW240731P04710000 | 2024-05-17 12:23PM EDT | 4,710.00 | 11.68 | 13.50 | 13.80 | 0.00 | - | 1 | 296 | 19.74% |
| SPXW240731P04715000 | 2024-05-15 10:02AM EDT | 4,715.00 | 13.50 | 13.70 | 14.00 | 0.00 | - | 49 | 50 | 19.67% |
| SPXW240731P04720000 | 2024-05-17 12:22PM EDT | 4,720.00 | 11.83 | 13.80 | 14.20 | 0.00 | - | 6 | 61 | 19.60% |
| SPXW240731P04725000 | 2024-05-28 11:29AM EDT | 4,725.00 | 11.50 | 14.00 | 14.30 | 0.00 | - | 5 | 66 | 19.49% |
| SPXW240731P04730000 | 2024-05-22 2:46AM EDT | 4,730.00 | 10.59 | 14.10 | 14.50 | 0.00 | - | 1 | 377 | 19.42% |
| SPXW240731P04740000 | 2024-05-28 11:45AM EDT | 4,740.00 | 11.85 | 14.40 | 14.80 | 0.00 | - | 1 | 30 | 19.24% |
| SPXW240731P04745000 | 2024-05-28 1:45PM EDT | 4,745.00 | 12.10 | 14.60 | 15.00 | 0.00 | - | 32 | 556 | 19.17% |
| SPXW240731P04750000 | 2024-05-28 3:10PM EDT | 4,750.00 | 13.10 | 14.90 | 15.20 | 0.00 | - | 9 | 1,804 | 19.09% |
| SPXW240731P04755000 | 2024-05-23 12:33PM EDT | 4,755.00 | 11.80 | 15.00 | 15.30 | 0.00 | - | 1 | 1 | 18.98% |
| SPXW240731P04760000 | 2024-05-15 1:06PM EDT | 4,760.00 | 13.35 | 15.20 | 15.50 | 0.00 | - | 202 | 194 | 18.90% |
| SPXW240731P04765000 | 2024-05-28 9:35AM EDT | 4,765.00 | 11.90 | 15.40 | 15.60 | 0.00 | - | 3 | 11,861 | 18.80% |
| SPXW240731P04770000 | 2024-05-28 11:54AM EDT | 4,770.00 | 12.60 | 15.50 | 15.90 | 0.00 | - | 56 | 26 | 18.75% |
| SPXW240731P04775000 | 2024-05-28 10:10AM EDT | 4,775.00 | 12.90 | 15.70 | 16.00 | 0.00 | - | 2 | 228 | 18.64% |
| SPXW240731P04780000 | 2024-05-23 12:03PM EDT | 4,780.00 | 12.50 | 15.90 | 16.20 | 0.00 | - | 3 | 390 | 18.55% |
| SPXW240731P04785000 | 2024-05-24 2:23PM EDT | 4,785.00 | 13.20 | 16.10 | 16.40 | 0.00 | - | 6 | 17 | 18.47% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 4,790.00 | 22.35 | 16.30 | 16.60 | 0.00 | - | 3 | 39 | 18.39% |
| SPXW240731P04795000 | 2024-05-20 1:31PM EDT | 4,795.00 | 13.05 | 16.50 | 16.80 | 0.00 | - | 10 | 23 | 18.30% |
| SPXW240731P04800000 | 2024-05-28 4:08PM EDT | 4,800.00 | 13.91 | 16.80 | 17.10 | 0.00 | - | 874 | 5,477 | 18.25% |
| SPXW240731P04805000 | 2024-05-21 3:13PM EDT | 4,805.00 | 12.80 | 16.90 | 17.30 | 0.00 | - | 3 | 61 | 18.16% |
| SPXW240731P04810000 | 2024-05-24 9:43AM EDT | 4,810.00 | 15.50 | 17.10 | 17.50 | 0.00 | - | 17 | 128 | 18.07% |
| SPXW240731P04815000 | 2024-05-17 2:43PM EDT | 4,815.00 | 15.25 | 17.30 | 17.70 | 0.00 | - | 1 | 10 | 17.98% |
| SPXW240731P04820000 | 2024-05-02 2:40PM EDT | 4,820.00 | 50.10 | 17.60 | 18.00 | 0.00 | - | 2 | 51 | 17.92% |
| SPXW240731P04825000 | 2024-05-24 12:06PM EDT | 4,825.00 | 14.65 | 17.80 | 18.20 | 0.00 | - | 97 | 1,067 | 17.83% |
| SPXW240731P04830000 | 2024-05-24 10:00AM EDT | 4,830.00 | 15.77 | 18.00 | 18.40 | 0.00 | - | 2 | 639 | 17.74% |
| SPXW240731P04835000 | 2024-05-23 1:32PM EDT | 4,835.00 | 15.70 | 18.20 | 18.60 | 0.00 | - | 2 | 67 | 17.65% |
| SPXW240731P04840000 | 2024-05-23 1:17PM EDT | 4,840.00 | 15.59 | 18.50 | 18.90 | 0.00 | - | 367 | 241 | 17.58% |
| SPXW240731P04845000 | 2024-05-08 9:32AM EDT | 4,845.00 | 31.60 | 18.70 | 19.20 | 0.00 | - | 2 | 52 | 17.51% |
| SPXW240731P04850000 | 2024-05-28 4:07PM EDT | 4,850.00 | 15.75 | 19.10 | 19.40 | 0.00 | - | 11 | 1,241 | 17.42% |
| SPXW240731P04855000 | 2024-05-21 3:35PM EDT | 4,855.00 | 14.35 | 19.20 | 19.70 | 0.00 | - | 1 | 22 | 17.34% |
| SPXW240731P04860000 | 2024-05-23 9:30AM EDT | 4,860.00 | 14.65 | 19.50 | 19.90 | 0.00 | - | 1 | 67 | 17.25% |
| SPXW240731P04865000 | 2024-05-28 3:59PM EDT | 4,865.00 | 16.40 | 19.80 | 20.20 | 0.00 | - | 1 | 13 | 17.17% |
| SPXW240731P04870000 | 2024-05-28 9:42AM EDT | 4,870.00 | 15.82 | 20.10 | 20.50 | 0.00 | - | 2 | 70 | 17.10% |
| SPXW240731P04875000 | 2024-05-28 3:59PM EDT | 4,875.00 | 16.85 | 20.30 | 20.80 | 0.00 | - | 29 | 864 | 17.02% |
| SPXW240731P04880000 | 2024-05-28 11:56AM EDT | 4,880.00 | 16.47 | 20.60 | 21.00 | 0.00 | - | 3 | 211 | 16.92% |
| SPXW240731P04885000 | 2024-05-15 3:56PM EDT | 4,885.00 | 17.45 | 20.90 | 21.30 | 0.00 | - | 3 | 5 | 16.84% |
| SPXW240731P04890000 | 2024-05-22 1:58PM EDT | 4,890.00 | 17.90 | 21.20 | 21.60 | 0.00 | - | 32 | 89 | 16.76% |
| SPXW240731P04895000 | 2024-05-28 10:03AM EDT | 4,895.00 | 17.60 | 21.50 | 21.90 | 0.00 | - | 12 | 97 | 16.68% |
| SPXW240731P04900000 | 2024-05-28 3:24PM EDT | 4,900.00 | 19.20 | 21.80 | 22.20 | 0.00 | - | 471 | 1,986 | 16.60% |
| SPXW240731P04905000 | 2024-05-20 1:47PM EDT | 4,905.00 | 17.67 | 22.10 | 22.60 | 0.00 | - | 1 | 34 | 16.54% |
| SPXW240731P04910000 | 2024-05-28 1:50PM EDT | 4,910.00 | 18.85 | 22.50 | 22.90 | 0.00 | - | 4 | 102 | 16.45% |
| SPXW240731P04915000 | 2024-05-21 3:16PM EDT | 4,915.00 | 17.23 | 22.80 | 23.30 | 0.00 | - | 1 | 7 | 16.39% |
| SPXW240731P04920000 | 2024-05-24 10:26AM EDT | 4,920.00 | 19.65 | 23.10 | 23.60 | 0.00 | - | 10 | 68 | 16.30% |
| SPXW240731P04925000 | 2024-05-28 10:00AM EDT | 4,925.00 | 19.52 | 23.40 | 23.90 | 0.00 | - | 5 | 323 | 16.21% |
| SPXW240731P04930000 | 2024-05-28 1:50PM EDT | 4,930.00 | 19.94 | 23.80 | 24.30 | 0.00 | - | 4 | 243 | 16.14% |
| SPXW240731P04935000 | 2024-05-28 12:34PM EDT | 4,935.00 | 19.36 | 24.20 | 24.70 | 0.00 | - | 10 | 22 | 16.07% |
| SPXW240731P04940000 | 2024-05-24 3:13PM EDT | 4,940.00 | 20.30 | 24.50 | 25.00 | 0.00 | - | 26 | 191 | 15.98% |
| SPXW240731P04945000 | 2024-05-21 3:16PM EDT | 4,945.00 | 18.88 | 24.90 | 25.40 | 0.00 | - | 1 | 352 | 15.91% |
| SPXW240731P04950000 | 2024-05-28 2:30PM EDT | 4,950.00 | 22.75 | 25.20 | 25.80 | 0.00 | - | 25 | 1,631 | 15.83% |
| SPXW240731P04955000 | 2024-05-20 1:47PM EDT | 4,955.00 | 20.57 | 25.70 | 26.30 | 0.00 | - | 1 | 71 | 15.77% |
| SPXW240731P04960000 | 2024-05-28 3:41PM EDT | 4,960.00 | 22.70 | 26.10 | 26.70 | 0.00 | - | 47 | 354 | 15.70% |
| SPXW240731P04965000 | 2024-05-23 9:30AM EDT | 4,965.00 | 19.42 | 26.40 | 26.90 | 0.00 | - | 1 | 609 | 15.58% |
| SPXW240731P04970000 | 2024-05-23 9:30AM EDT | 4,970.00 | 19.63 | 26.90 | 27.40 | 0.00 | - | 1 | 607 | 15.51% |
| SPXW240731P04975000 | 2024-05-28 9:40AM EDT | 4,975.00 | 21.30 | 27.30 | 27.80 | 0.00 | - | 1 | 948 | 15.43% |
| SPXW240731P04980000 | 2024-05-23 11:29AM EDT | 4,980.00 | 22.22 | 27.80 | 28.30 | 0.00 | - | 2 | 437 | 15.37% |
| SPXW240731P04985000 | 2024-05-08 3:47PM EDT | 4,985.00 | 45.60 | 28.20 | 28.70 | 0.00 | - | 240 | 245 | 15.28% |
| SPXW240731P04990000 | 2024-05-28 3:41PM EDT | 4,990.00 | 24.95 | 28.70 | 29.20 | 0.00 | - | 3 | 310 | 15.21% |
| SPXW240731P04995000 | 2024-05-28 11:28AM EDT | 4,995.00 | 23.43 | 29.10 | 29.60 | 0.00 | - | 1 | 48 | 15.12% |
| SPXW240731P05000000 | 2024-05-28 4:07PM EDT | 5,000.00 | 24.15 | 29.50 | 30.00 | 0.00 | - | 516 | 3,588 | 15.03% |
| SPXW240731P05005000 | 2024-05-22 10:27AM EDT | 5,005.00 | 22.80 | 30.10 | 30.60 | 0.00 | - | 37 | 278 | 14.98% |
| SPXW240731P05010000 | 2024-05-23 3:36PM EDT | 5,010.00 | 31.40 | 30.60 | 31.10 | 0.00 | - | 1 | 173 | 14.90% |
| SPXW240731P05015000 | 2024-05-07 11:49AM EDT | 5,015.00 | 52.56 | 31.00 | 31.50 | 0.00 | - | 16 | 44 | 14.80% |
| SPXW240731P05020000 | 2024-05-28 2:51PM EDT | 5,020.00 | 29.40 | 31.60 | 32.20 | 0.00 | - | 3 | 71 | 14.76% |
| SPXW240731P05025000 | 2024-05-28 11:53AM EDT | 5,025.00 | 25.42 | 32.10 | 32.80 | 0.00 | - | 3 | 781 | 14.69% |
| SPXW240731P05030000 | 2024-05-28 3:54PM EDT | 5,030.00 | 27.51 | 32.50 | 33.10 | 0.00 | - | 1 | 438 | 14.58% |
| SPXW240731P05035000 | 2024-05-28 3:40PM EDT | 5,035.00 | 28.65 | 33.10 | 33.70 | 0.00 | - | 1 | 242 | 14.51% |
| SPXW240731P05040000 | 2024-05-28 2:51PM EDT | 5,040.00 | 31.45 | 33.80 | 34.40 | 0.00 | - | 9 | 269 | 14.45% |
| SPXW240731P05045000 | 2024-05-22 1:58PM EDT | 5,045.00 | 29.00 | 34.30 | 35.00 | 0.00 | - | 17 | 261 | 14.38% |
| SPXW240731P05050000 | 2024-05-28 12:34PM EDT | 5,050.00 | 27.88 | 34.90 | 35.50 | 0.00 | - | 16 | 1,056 | 14.29% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 5,055.00 | 50.60 | 35.50 | 36.20 | 0.00 | - | 31 | 65 | 14.23% |
| SPXW240731P05060000 | 2024-05-28 3:54PM EDT | 5,060.00 | 30.51 | 36.00 | 36.70 | 0.00 | - | 1 | 133 | 14.14% |
| SPXW240731P05065000 | 2024-05-28 3:40PM EDT | 5,065.00 | 31.75 | 36.70 | 37.30 | 0.00 | - | 1 | 64 | 14.05% |
| SPXW240731P05070000 | 2024-05-28 3:01PM EDT | 5,070.00 | 32.80 | 37.30 | 38.00 | 0.00 | - | 4 | 157 | 13.99% |
| SPXW240731P05075000 | 2024-05-28 3:01PM EDT | 5,075.00 | 33.40 | 38.00 | 38.70 | 0.00 | - | 7 | 496 | 13.92% |
| SPXW240731P05080000 | 2024-05-24 4:02PM EDT | 5,080.00 | 31.30 | 38.60 | 39.30 | 0.00 | - | 62 | 155 | 13.83% |
| SPXW240731P05085000 | 2024-05-21 3:48PM EDT | 5,085.00 | 30.25 | 39.30 | 40.00 | 0.00 | - | 1 | 88 | 13.76% |
| SPXW240731P05090000 | 2024-05-23 11:29AM EDT | 5,090.00 | 31.94 | 40.00 | 40.70 | 0.00 | - | 3 | 213 | 13.68% |
| SPXW240731P05095000 | 2024-05-21 3:26PM EDT | 5,095.00 | 31.54 | 40.70 | 41.50 | 0.00 | - | 1 | 6 | 13.62% |
| SPXW240731P05100000 | 2024-05-29 3:54AM EDT | 5,100.00 | 41.14 | 41.50 | 42.20 | +6.78 | +19.73% | 10 | 2,822 | 13.54% |
| SPXW240731P05105000 | 2024-05-09 3:19PM EDT | 5,105.00 | 63.84 | 42.20 | 43.00 | 0.00 | - | 11 | 28 | 13.47% |
| SPXW240731P05110000 | 2024-05-28 2:57PM EDT | 5,110.00 | 38.53 | 43.00 | 43.70 | 0.00 | - | 1 | 98 | 13.38% |
| SPXW240731P05115000 | 2024-05-24 10:10AM EDT | 5,115.00 | 39.60 | 43.80 | 44.50 | 0.00 | - | 1 | 66 | 13.31% |
| SPXW240731P05120000 | 2024-05-24 1:48PM EDT | 5,120.00 | 37.00 | 44.60 | 45.30 | 0.00 | - | 14 | 41 | 13.24% |
| SPXW240731P05125000 | 2024-05-28 11:56AM EDT | 5,125.00 | 36.16 | 45.40 | 46.10 | 0.00 | - | 3 | 142 | 13.16% |
| SPXW240731P05130000 | 2024-05-28 7:42AM EDT | 5,130.00 | 36.27 | 46.30 | 47.10 | 0.00 | - | 1 | 82 | 13.10% |
| SPXW240731P05135000 | 2024-05-24 11:29AM EDT | 5,135.00 | 38.45 | 47.20 | 47.90 | 0.00 | - | 10 | 17 | 13.02% |
| SPXW240731P05140000 | 2024-05-29 2:03AM EDT | 5,140.00 | 45.77 | 48.00 | 48.70 | +4.92 | +12.04% | 2 | 51 | 12.94% |
| SPXW240731P05145000 | 2024-05-28 2:07PM EDT | 5,145.00 | 41.30 | 48.90 | 49.60 | 0.00 | - | 17 | 22 | 12.86% |
| SPXW240731P05150000 | 2024-05-24 4:08PM EDT | 5,150.00 | 40.55 | 49.90 | 50.70 | 0.00 | - | 1 | 576 | 12.81% |
| SPXW240731P05155000 | 2024-05-23 1:55PM EDT | 5,155.00 | 49.20 | 50.70 | 51.50 | 0.00 | - | 1 | 5 | 12.72% |
| SPXW240731P05160000 | 2024-05-28 2:22PM EDT | 5,160.00 | 45.05 | 51.70 | 52.60 | 0.00 | - | 4 | 384 | 12.66% |
| SPXW240731P05165000 | 2024-05-24 9:41AM EDT | 5,165.00 | 48.90 | 52.80 | 53.50 | 0.00 | - | 1 | 74 | 12.57% |
| SPXW240731P05170000 | 2024-05-29 2:03AM EDT | 5,170.00 | 51.17 | 53.70 | 54.60 | +6.47 | +14.47% | 2 | 136 | 12.51% |
| SPXW240731P05175000 | 2024-05-24 12:44PM EDT | 5,175.00 | 45.54 | 54.70 | 55.50 | 0.00 | - | 1 | 484 | 12.42% |
| SPXW240731P05180000 | 2024-05-28 9:58AM EDT | 5,180.00 | 47.24 | 55.70 | 56.60 | 0.00 | - | 2 | 66 | 12.35% |
| SPXW240731P05185000 | 2024-05-20 10:08AM EDT | 5,185.00 | 46.15 | 56.80 | 57.60 | 0.00 | - | 6 | 14 | 12.27% |
| SPXW240731P05190000 | 2024-05-24 1:48PM EDT | 5,190.00 | 48.64 | 57.90 | 58.80 | 0.00 | - | 1 | 213 | 12.21% |
| SPXW240731P05195000 | 2024-05-28 11:45AM EDT | 5,195.00 | 47.63 | 59.10 | 59.90 | 0.00 | - | 1 | 21 | 12.13% |
| SPXW240731P05200000 | 2024-05-28 3:16PM EDT | 5,200.00 | 54.31 | 60.10 | 61.00 | 0.00 | - | 100 | 2,367 | 12.05% |
| SPXW240731P05205000 | 2024-05-24 11:27AM EDT | 5,205.00 | 50.12 | 61.20 | 62.10 | 0.00 | - | 3 | 60 | 11.96% |
| SPXW240731P05210000 | 2024-05-28 2:22PM EDT | 5,210.00 | 54.90 | 62.40 | 63.30 | 0.00 | - | 3 | 91 | 11.89% |
| SPXW240731P05215000 | 2024-05-20 11:09AM EDT | 5,215.00 | 52.00 | 63.70 | 64.60 | 0.00 | - | 13 | 45 | 11.82% |
| SPXW240731P05220000 | 2024-05-28 11:45AM EDT | 5,220.00 | 52.81 | 65.00 | 65.90 | 0.00 | - | 1 | 51 | 11.75% |
| SPXW240731P05225000 | 2024-05-28 3:41PM EDT | 5,225.00 | 58.83 | 66.30 | 67.20 | 0.00 | - | 3 | 252 | 11.68% |
| SPXW240731P05230000 | 2024-05-28 12:01PM EDT | 5,230.00 | 54.60 | 67.60 | 68.40 | 0.00 | - | 10 | 126 | 11.59% |
| SPXW240731P05235000 | 2024-05-24 11:29AM EDT | 5,235.00 | 57.35 | 68.80 | 69.70 | 0.00 | - | 23 | 52 | 11.51% |
| SPXW240731P05240000 | 2024-05-28 9:58AM EDT | 5,240.00 | 60.31 | 70.20 | 71.10 | 0.00 | - | 4 | 66 | 11.44% |
| SPXW240731P05245000 | 2024-05-28 10:50AM EDT | 5,245.00 | 58.50 | 71.80 | 72.80 | 0.00 | - | 1 | 65 | 11.40% |
| SPXW240731P05250000 | 2024-05-28 4:02PM EDT | 5,250.00 | 60.18 | 73.20 | 74.20 | 0.00 | - | 12 | 517 | 11.32% |
| SPXW240731P05255000 | 2024-05-22 10:45AM EDT | 5,255.00 | 60.01 | 74.60 | 75.60 | 0.00 | - | 1 | 10 | 11.23% |
| SPXW240731P05260000 | 2024-05-24 4:01PM EDT | 5,260.00 | 63.20 | 76.20 | 77.20 | 0.00 | - | 19 | 67 | 11.17% |
| SPXW240731P05265000 | 2024-05-22 11:50AM EDT | 5,265.00 | 63.40 | 77.80 | 78.70 | 0.00 | - | 24 | 463 | 11.09% |
| SPXW240731P05270000 | 2024-05-28 4:02PM EDT | 5,270.00 | 65.33 | 79.50 | 80.30 | 0.00 | - | 5 | 93 | 11.02% |
| SPXW240731P05275000 | 2024-05-28 2:18PM EDT | 5,275.00 | 70.70 | 81.00 | 81.90 | 0.00 | - | 12 | 480 | 10.94% |
| SPXW240731P05280000 | 2024-05-28 2:22PM EDT | 5,280.00 | 73.60 | 82.50 | 83.60 | 0.00 | - | 44 | 85 | 10.87% |
| SPXW240731P05285000 | 2024-05-24 4:00PM EDT | 5,285.00 | 70.60 | 84.20 | 85.30 | 0.00 | - | 26 | 74 | 10.80% |
| SPXW240731P05290000 | 2024-05-24 11:06AM EDT | 5,290.00 | 71.82 | 86.10 | 86.90 | 0.00 | - | 38 | 136 | 10.71% |
| SPXW240731P05295000 | 2024-05-28 10:10AM EDT | 5,295.00 | 73.80 | 88.00 | 88.80 | 0.00 | - | 1 | 63 | 10.65% |
| SPXW240731P05300000 | 2024-05-29 3:54AM EDT | 5,300.00 | 88.54 | 89.70 | 90.50 | +12.83 | +16.95% | 10 | 740 | 10.56% |
| SPXW240731P05305000 | 2024-05-28 2:50PM EDT | 5,305.00 | 87.80 | 91.40 | 92.50 | 0.00 | - | 23 | 26 | 10.50% |
| SPXW240731P05310000 | 2024-05-28 2:30PM EDT | 5,310.00 | 85.90 | 93.30 | 94.40 | 0.00 | - | 39 | 82 | 10.43% |
| SPXW240731P05315000 | 2024-05-28 3:00PM EDT | 5,315.00 | 86.90 | 95.30 | 96.40 | 0.00 | - | 5 | 213 | 10.36% |
| SPXW240731P05320000 | 2024-05-28 2:15PM EDT | 5,320.00 | 84.90 | 97.40 | 98.20 | 0.00 | - | 29 | 71 | 10.26% |
| SPXW240731P05325000 | 2024-05-22 10:03AM EDT | 5,325.00 | 80.50 | 99.10 | 100.00 | 0.00 | - | 2 | 695 | 10.16% |
| SPXW240731P05330000 | 2024-05-24 10:06AM EDT | 5,330.00 | 94.00 | 101.50 | 102.50 | 0.00 | - | 1 | 73 | 10.14% |
| SPXW240731P05335000 | 2024-05-24 1:03PM EDT | 5,335.00 | 89.74 | 103.30 | 104.20 | 0.00 | - | 10 | 69 | 10.02% |
| SPXW240731P05340000 | 2024-05-28 3:53PM EDT | 5,340.00 | 92.45 | 105.40 | 106.60 | 0.00 | - | 1 | 4 | 9.97% |
| SPXW240731P05345000 | 2024-05-23 2:33PM EDT | 5,345.00 | 117.40 | 107.60 | 108.80 | 0.00 | - | 8 | 26 | 9.89% |
| SPXW240731P05350000 | 2024-05-28 1:57PM EDT | 5,350.00 | 98.20 | 109.40 | 111.50 | 0.00 | - | 10 | 961 | 9.87% |
| SPXW240731P05355000 | 2024-05-23 11:00AM EDT | 5,355.00 | 101.00 | 112.40 | 113.30 | 0.00 | - | 7 | 26 | 9.74% |
| SPXW240731P05360000 | 2024-05-24 11:39AM EDT | 5,360.00 | 100.90 | 114.50 | 115.50 | 0.00 | - | 15 | 139 | 9.64% |
| SPXW240731P05365000 | 2024-05-28 2:55PM EDT | 5,365.00 | 109.50 | 116.20 | 119.60 | 0.00 | - | 15 | 59 | 9.76% |
| SPXW240731P05370000 | 2024-05-24 11:31AM EDT | 5,370.00 | 101.80 | 119.60 | 120.70 | 0.00 | - | 15 | 35 | 9.53% |
| SPXW240731P05375000 | 2024-05-23 12:28PM EDT | 5,375.00 | 98.00 | 121.20 | 124.60 | 0.00 | - | 1 | 494 | 9.62% |
| SPXW240731P05380000 | 2024-05-24 10:26AM EDT | 5,380.00 | 113.45 | 124.50 | 125.70 | 0.00 | - | 10 | 81 | 9.37% |
| SPXW240731P05385000 | 2024-05-28 8:57AM EDT | 5,385.00 | 105.60 | 127.30 | 128.40 | 0.00 | - | 13 | 27 | 9.30% |
| SPXW240731P05390000 | 2024-05-28 3:52PM EDT | 5,390.00 | 116.00 | 129.10 | 132.50 | 0.00 | - | 1 | 70 | 9.40% |
| SPXW240731P05395000 | 2024-05-28 8:27AM EDT | 5,395.00 | 110.00 | 132.50 | 133.70 | 0.00 | - | 8 | 5 | 9.14% |
| SPXW240731P05400000 | 2024-05-28 2:39PM EDT | 5,400.00 | 132.10 | 134.60 | 137.90 | 0.00 | - | 1 | 42 | 9.24% |
| SPXW240731P05405000 | 2024-05-20 2:50PM EDT | 5,405.00 | 122.50 | 137.40 | 140.70 | 0.00 | - | 24 | 24 | 9.16% |
| SPXW240731P05410000 | 2024-05-24 11:06AM EDT | 5,410.00 | 121.60 | 140.30 | 143.60 | 0.00 | - | 1 | 153 | 9.09% |
| SPXW240731P05415000 | 2024-05-09 2:29PM EDT | 5,415.00 | 203.46 | 143.90 | 145.10 | 0.00 | - | 5 | 10 | 8.83% |
| SPXW240731P05420000 | 2024-05-22 2:51PM EDT | 5,420.00 | 137.58 | 147.00 | 148.10 | 0.00 | - | 3 | 27 | 8.75% |
| SPXW240731P05425000 | 2024-05-24 1:13PM EDT | 5,425.00 | 132.30 | 150.10 | 151.10 | 0.00 | - | 15 | 41 | 8.66% |
| SPXW240731P05430000 | 2024-05-24 10:56AM EDT | 5,430.00 | 137.80 | 152.90 | 153.90 | 0.00 | - | 2 | 19 | 8.54% |
| SPXW240731P05435000 | 2024-05-24 10:56AM EDT | 5,435.00 | 140.80 | 156.30 | 157.30 | 0.00 | - | 2 | 8 | 8.49% |
| SPXW240731P05440000 | 2024-05-23 4:14PM EDT | 5,440.00 | 165.17 | 159.50 | 160.60 | 0.00 | - | 8 | 13 | 8.42% |
| SPXW240731P05445000 | 2024-05-24 1:13PM EDT | 5,445.00 | 144.20 | 161.90 | 165.20 | 0.00 | - | 2 | 2 | 8.53% |
| SPXW240731P05450000 | 2024-05-24 2:39PM EDT | 5,450.00 | 145.40 | 165.20 | 168.50 | 0.00 | - | 4 | 30 | 8.44% |
| SPXW240731P05460000 | 2024-05-28 1:28PM EDT | 5,460.00 | 151.70 | 171.90 | 175.20 | 0.00 | - | 3 | 10 | 8.26% |
| SPXW240731P05470000 | 2024-05-15 11:32AM EDT | 5,470.00 | 176.66 | 178.20 | 181.80 | 0.00 | - | 2 | 2 | 8.01% |
| SPXW240731P05475000 | 2024-05-22 12:57PM EDT | 5,475.00 | 155.80 | 181.70 | 185.40 | 0.00 | - | 4 | 29 | 7.92% |
| SPXW240731P05480000 | 2024-05-22 1:45PM EDT | 5,480.00 | 167.20 | 185.30 | 188.90 | 0.00 | - | 25 | 34 | 7.80% |
| SPXW240731P05490000 | 2024-05-20 2:32PM EDT | 5,490.00 | 172.82 | 192.60 | 196.20 | 0.00 | - | 38 | 14 | 7.57% |
| SPXW240731P05500000 | 2024-05-24 11:45AM EDT | 5,500.00 | 180.94 | 200.10 | 203.80 | 0.00 | - | 2 | 164 | 7.34% |
| SPXW240731P05510000 | 2024-05-15 9:48AM EDT | 5,510.00 | 220.32 | 208.40 | 211.80 | 0.00 | - | - | 6 | 7.13% |
| SPXW240731P05520000 | 2024-03-28 12:12PM EDT | 5,520.00 | 249.82 | 355.00 | 396.90 | 0.00 | - | 2 | 2 | 30.65% |
| SPXW240731P05525000 | 2024-05-15 9:42AM EDT | 5,525.00 | 227.22 | 217.70 | 225.70 | 0.00 | - | - | 38 | 7.21% |
| SPXW240731P05550000 | 2024-04-04 3:47PM EDT | 5,550.00 | 355.60 | 365.80 | 377.40 | 0.00 | - | 2 | 1 | 26.01% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 5,575.00 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 46.52% |
| SPXW240731P05600000 | 2024-05-06 3:57PM EDT | 5,600.00 | 376.59 | 280.80 | 289.00 | 0.00 | - | 26 | 4 | 0.00% |
| SPXW240731P05625000 | 2024-04-01 1:32PM EDT | 5,625.00 | 343.24 | 472.90 | 491.00 | 0.00 | - | - | 1 | 33.49% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 5,650.00 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 33.71% |
| SPXW240731P05680000 | 2024-05-17 12:37PM EDT | 5,680.00 | 339.22 | 354.50 | 362.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05700000 | 2024-05-23 1:36PM EDT | 5,700.00 | 357.63 | 373.80 | 382.30 | 0.00 | - | 8 | 57 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 5,800.00 | 563.99 | 470.80 | 479.40 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240731P05830000 | 2024-05-24 11:39AM EDT | 5,830.00 | 478.58 | 500.40 | 508.90 | 0.00 | - | 25 | 65 | 0.00% |
| SPXW240731P05850000 | 2024-05-24 11:39AM EDT | 5,850.00 | 498.32 | 519.90 | 528.50 | 0.00 | - | 25 | 65 | 0.00% |
| SPXW240731P06000000 | 2024-05-16 1:21AM EDT | 6,000.00 | 626.06 | 668.10 | 676.60 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 6,100.00 | 973.74 | 766.90 | 775.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240731P06200000 | 2024-05-23 1:36PM EDT | 6,200.00 | 847.91 | 865.90 | 874.30 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 6,400.00 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 42.13% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 6,600.00 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 65.27% |
© 2024 Yahoo. All rights reserved.