S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
9 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3,200.00 | 0.70 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 3,400.00 | 0.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,600.00 | 0.95 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 3,800.00 | 1.25 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 4,000.00 | 1.70 | 0.00 | - | 5 | 358 |
| - | - | - | - | - | 4,100.00 | 2.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 4,150.00 | 2.10 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 4,200.00 | 2.65 | 0.00 | - | 20 | 56 |
| - | - | - | - | - | 4,250.00 | 2.45 | -0.25 | -9.26% | 1 | 15 |
| - | - | - | - | - | 4,300.00 | 3.20 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 4,350.00 | 3.28 | 0.00 | - | 20 | 55 |
| - | - | - | - | - | 4,400.00 | 3.58 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 4,500.00 | 4.60 | 0.00 | - | 27 | 63 |
| - | - | - | - | - | 4,550.00 | 4.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 4,600.00 | 4.50 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 4,650.00 | 4.70 | 0.00 | - | 17 | 188 |
| - | - | - | - | - | 4,700.00 | 5.20 | 0.00 | - | 29 | 85 |
| - | - | - | - | - | 4,800.00 | 8.02 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 4,850.00 | 7.30 | 0.00 | - | 3 | 210 |
| - | - | - | - | - | 4,900.00 | 8.10 | 0.00 | - | 17 | 234 |
| - | - | - | - | - | 4,950.00 | 9.10 | 0.00 | - | 2 | 206 |
| - | - | - | - | - | 4,975.00 | 13.13 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 5,000.00 | 10.55 | 0.00 | - | 3 | 149 |
| - | - | - | - | - | 5,025.00 | 11.79 | 0.00 | - | 127 | 138 |
| - | - | - | - | - | 5,050.00 | 16.12 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 5,075.00 | 13.79 | 0.00 | - | 4,512 | 4,407 |
| - | - | - | - | - | 5,100.00 | 15.23 | 0.00 | - | 4,386 | 4,424 |
| - | - | - | - | - | 5,125.00 | 15.50 | 0.00 | - | 4 | 50 |
| - | - | - | - | - | 5,150.00 | 17.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 5,170.00 | 26.70 | 0.00 | - | 1 | 1 |
| 311.33 | 0.00 | - | 10 | 10 | 5,175.00 | 18.50 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 5,180.00 | 22.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 5,190.00 | 28.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 5,200.00 | 20.70 | 0.00 | - | 4 | 27 |
| - | - | - | - | - | 5,210.00 | 22.54 | 0.00 | - | 60 | 32 |
| - | - | - | - | - | 5,220.00 | 31.70 | 0.00 | - | 33 | 35 |
| - | - | - | - | - | 5,225.00 | 23.80 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 5,230.00 | 24.36 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 5,240.00 | 24.64 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 5,250.00 | 28.49 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 5,260.00 | 32.13 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 5,275.00 | 28.19 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 5,280.00 | 28.70 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 5,290.00 | 29.90 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 5,300.00 | 27.67 | -3.83 | -12.16% | 1 | 67 |
| - | - | - | - | - | 5,310.00 | 37.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 5,320.00 | 41.19 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 5,330.00 | 36.79 | 0.00 | - | 2 | 2 |
| 218.55 | 0.00 | - | 2 | 0 | 5,340.00 | - | - | - | - | - |
| - | - | - | - | - | 5,350.00 | 39.09 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 5,360.00 | 40.66 | 0.00 | - | 5 | 2 |
| 142.60 | 0.00 | - | 2 | 32 | 5,370.00 | 42.78 | 0.00 | - | - | 1 |
| 151.82 | 0.00 | - | 2 | 1 | 5,375.00 | - | - | - | - | - |
| 156.07 | 0.00 | - | - | 1 | 5,380.00 | - | - | - | - | - |
| 138.74 | 0.00 | - | - | 12 | 5,390.00 | - | - | - | - | - |
| - | - | - | - | - | 5,400.00 | 49.03 | 0.00 | - | 12 | 389 |
| 186.28 | +22.59 | +13.80% | 1 | 27 | 5,410.00 | 51.41 | 0.00 | - | 5 | 6 |
| 115.79 | 0.00 | - | - | 1 | 5,420.00 | 53.78 | 0.00 | - | 1 | 6 |
| 124.80 | 0.00 | - | 5 | 4 | 5,425.00 | - | - | - | - | - |
| 156.42 | 0.00 | - | 3 | 7 | 5,430.00 | 56.69 | 0.00 | - | 3 | 150 |
| 115.78 | 0.00 | - | - | 3 | 5,440.00 | 71.70 | 0.00 | - | 3 | 11 |
| 140.62 | 0.00 | - | 5 | 9 | 5,450.00 | 59.76 | -1.69 | -2.75% | 1 | 65 |
| 114.63 | 0.00 | - | 12 | 4 | 5,460.00 | - | - | - | - | - |
| 122.51 | 0.00 | - | 1 | 9 | 5,470.00 | 68.38 | 0.00 | - | 5 | 15 |
| 122.61 | 0.00 | - | 3 | 10 | 5,475.00 | 69.80 | 0.00 | - | 1 | 15 |
| 116.00 | 0.00 | - | 27 | 94 | 5,480.00 | - | - | - | - | - |
| 110.40 | +8.30 | +8.13% | 44 | 421 | 5,500.00 | - | - | - | - | - |
| 94.58 | 0.00 | - | 3 | 7 | 5,525.00 | - | - | - | - | - |
| 77.87 | 0.00 | - | 1 | 35 | 5,550.00 | 103.10 | 0.00 | - | 7 | 72 |
| 62.60 | 0.00 | - | 15 | 70 | 5,575.00 | - | - | - | - | - |
| 63.20 | +8.60 | +15.75% | 1 | 89 | 5,600.00 | - | - | - | - | - |
| 37.20 | 0.00 | - | 30 | 36 | 5,650.00 | - | - | - | - | - |
| 29.00 | +4.81 | +19.88% | 5 | 89 | 5,700.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 31 | 5,750.00 | - | - | - | - | - |
| 11.45 | +2.25 | +24.46% | 5 | 191 | 5,800.00 | - | - | - | - | - |
| 5.02 | 0.00 | - | 10 | 10 | 5,850.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 16 | 5,900.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 35 | 6,000.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 10 | 13 | 6,200.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 79 | 89 | 6,400.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 8 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.