S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 1,400.00 | 3,685.47 | 3,900.30 | 3,922.40 | 0.00 | - | - | 1 | 113.31% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 3,000.00 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 3,700.00 | 1,376.50 | 1,644.00 | 1,662.30 | 0.00 | - | 1 | 1 | 52.32% |
| SPXW240830C03850000 | 2024-05-14 9:30AM EDT | 3,850.00 | 1,426.19 | 1,475.00 | 1,484.20 | 0.00 | - | - | 1 | 42.09% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 3,900.00 | 1,382.62 | 1,426.20 | 1,435.40 | 0.00 | - | 1 | 1 | 41.11% |
| SPXW240830C04000000 | 2024-05-16 10:19AM EDT | 4,000.00 | 1,371.60 | 1,328.60 | 1,337.80 | 0.00 | - | 2 | 14 | 39.10% |
| SPXW240830C04050000 | 2024-05-28 10:26AM EDT | 4,050.00 | 1,307.94 | 1,279.80 | 1,289.00 | 0.00 | - | 2 | 0 | 38.07% |
| SPXW240830C04100000 | 2024-05-28 10:26AM EDT | 4,100.00 | 1,259.14 | 1,231.10 | 1,240.30 | 0.00 | - | 2 | 1 | 37.06% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 4,175.00 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 4,225.00 | 949.53 | 1,109.60 | 1,118.70 | 0.00 | - | 2 | 2 | 34.51% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 4,250.00 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 4,275.00 | 864.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 4,300.00 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 4,325.00 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 4,350.00 | 778.98 | 1,048.70 | 1,057.40 | 0.00 | - | 2 | 0 | 42.74% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 4,375.00 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 4,400.00 | 884.52 | 940.10 | 949.30 | 0.00 | - | 10 | 11 | 30.95% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 4,425.00 | 741.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240830C04430000 | 2024-04-30 12:18PM EDT | 4,430.00 | 738.46 | 911.20 | 920.40 | 0.00 | - | - | 2 | 30.34% |
| SPXW240830C04450000 | 2024-04-19 10:15AM EDT | 4,450.00 | 669.29 | 913.10 | 931.30 | 0.00 | - | 4 | 1 | 35.35% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 4,475.00 | 698.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240830C04480000 | 2024-04-22 10:22AM EDT | 4,480.00 | 621.73 | 922.80 | 931.50 | 0.00 | - | 2 | 19 | 39.08% |
| SPXW240830C04490000 | 2024-04-16 3:25PM EDT | 4,490.00 | 701.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240830C04500000 | 2024-05-17 12:34PM EDT | 4,500.00 | 866.00 | 843.90 | 853.10 | 0.00 | - | 40 | 71 | 28.92% |
| SPXW240830C04520000 | 2024-04-24 12:27PM EDT | 4,520.00 | 641.71 | 834.30 | 868.70 | 0.00 | - | 4 | 2 | 34.36% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 4,525.00 | 588.04 | 879.30 | 888.10 | 0.00 | - | 2 | 0 | 37.82% |
| SPXW240830C04540000 | 2024-04-08 1:09PM EDT | 4,540.00 | 783.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04550000 | 2024-05-23 4:43AM EDT | 4,550.00 | 852.40 | 796.00 | 805.10 | 0.00 | - | 1 | 1 | 27.89% |
| SPXW240830C04560000 | 2024-04-05 11:16AM EDT | 4,560.00 | 746.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240830C04570000 | 2024-04-29 12:54PM EDT | 4,570.00 | 642.55 | 776.80 | 786.00 | 0.00 | - | 2 | 14 | 27.49% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 4,575.00 | 599.93 | 781.70 | 815.50 | 0.00 | - | - | 1 | 32.91% |
| SPXW240830C04580000 | 2024-04-19 2:23PM EDT | 4,580.00 | 536.50 | 799.00 | 807.70 | 0.00 | - | 2 | 1 | 32.34% |
| SPXW240830C04590000 | 2024-04-30 9:52AM EDT | 4,590.00 | 616.32 | 757.80 | 766.90 | 0.00 | - | - | 1 | 27.08% |
| SPXW240830C04600000 | 2024-05-22 12:43PM EDT | 4,600.00 | 793.61 | 748.20 | 757.40 | 0.00 | - | 2 | 10 | 26.88% |
| SPXW240830C04620000 | 2024-03-14 12:22PM EDT | 4,620.00 | 673.49 | 614.50 | 655.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 4,625.00 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 4,640.00 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 4,650.00 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 4,660.00 | 475.52 | 697.50 | 735.90 | 0.00 | - | - | 1 | 31.00% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 4,670.00 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 4,675.00 | 471.04 | 735.30 | 744.00 | 0.00 | - | - | 0 | 33.64% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 4,700.00 | 517.11 | 653.50 | 662.60 | 0.00 | - | 1 | 3 | 24.87% |
| SPXW240830C04725000 | 2024-03-27 2:50PM EDT | 4,725.00 | 632.32 | 472.90 | 514.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240830C04730000 | 2024-05-08 11:10AM EDT | 4,730.00 | 550.22 | 625.30 | 634.50 | 0.00 | - | 2 | 280 | 24.29% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 4,740.00 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 4,750.00 | 468.65 | 606.60 | 615.70 | 0.00 | - | 2 | 1 | 23.88% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 4,760.00 | 536.17 | 597.20 | 606.40 | 0.00 | - | 1 | 2 | 23.69% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 4,770.00 | 388.00 | 588.10 | 597.40 | 0.00 | - | - | 0 | 23.54% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 4,775.00 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04780000 | 2024-05-09 10:38AM EDT | 4,780.00 | 518.12 | 578.80 | 588.10 | 0.00 | - | 1 | 1 | 23.35% |
| SPXW240830C04800000 | 2024-05-28 10:07AM EDT | 4,800.00 | 585.68 | 560.20 | 569.60 | 0.00 | - | 1 | 4 | 22.97% |
| SPXW240830C04825000 | 2024-05-02 12:20PM EDT | 4,825.00 | 348.17 | 537.10 | 546.50 | 0.00 | - | 2 | 3 | 22.48% |
| SPXW240830C04830000 | 2024-05-22 11:29AM EDT | 4,830.00 | 574.80 | 532.50 | 541.90 | 0.00 | - | - | 1 | 22.38% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 4,840.00 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04850000 | 2024-05-22 11:29AM EDT | 4,850.00 | 556.30 | 514.20 | 523.50 | 0.00 | - | 1 | 4 | 21.99% |
| SPXW240830C04860000 | 2024-05-24 1:06PM EDT | 4,860.00 | 527.20 | 505.10 | 514.40 | 0.00 | - | 5 | 5 | 21.81% |
| SPXW240830C04870000 | 2024-05-24 1:06PM EDT | 4,870.00 | 517.95 | 495.90 | 505.30 | 0.00 | - | 5 | 132 | 21.62% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 4,875.00 | 349.08 | 500.50 | 530.40 | 0.00 | - | 2 | 22 | 25.25% |
| SPXW240830C04880000 | 2024-05-14 2:35PM EDT | 4,880.00 | 460.42 | 486.80 | 496.20 | 0.00 | - | 4 | 23 | 21.43% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 4,890.00 | 281.58 | 532.60 | 541.40 | 0.00 | - | 4 | 4 | 27.80% |
| SPXW240830C04900000 | 2024-05-22 11:30AM EDT | 4,900.00 | 510.20 | 468.70 | 478.10 | 0.00 | - | 2 | 121 | 21.05% |
| SPXW240830C04910000 | 2024-05-06 2:21PM EDT | 4,910.00 | 378.97 | 459.70 | 469.00 | 0.00 | - | 2 | 91 | 20.85% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 4,920.00 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 4,925.00 | 458.32 | 334.60 | 342.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 4,930.00 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPXW240830C04940000 | 2024-05-20 4:04PM EDT | 4,940.00 | 466.28 | 432.80 | 442.20 | 0.00 | - | 2 | 2 | 20.30% |
| SPXW240830C04950000 | 2024-05-28 2:29PM EDT | 4,950.00 | 438.60 | 424.00 | 433.30 | 0.00 | - | 10 | 32 | 20.11% |
| SPXW240830C04960000 | 2024-05-28 2:29PM EDT | 4,960.00 | 429.60 | 415.10 | 424.40 | 0.00 | - | 10 | 21 | 19.92% |
| SPXW240830C04970000 | 2024-05-23 9:39AM EDT | 4,970.00 | 451.71 | 406.30 | 415.60 | 0.00 | - | 1 | 4 | 19.74% |
| SPXW240830C04975000 | 2024-05-03 1:03PM EDT | 4,975.00 | 295.41 | 401.90 | 411.20 | 0.00 | - | 2 | 25 | 19.65% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 4,980.00 | 280.00 | 406.40 | 433.90 | 0.00 | - | 1 | 38 | 22.67% |
| SPXW240830C04990000 | 2024-05-23 9:39AM EDT | 4,990.00 | 433.89 | 388.70 | 398.00 | 0.00 | - | 1 | 37 | 19.37% |
| SPXW240830C05000000 | 2024-05-28 9:30AM EDT | 5,000.00 | 408.90 | 380.00 | 389.30 | 0.00 | - | 1 | 92 | 19.19% |
| SPXW240830C05010000 | 2024-05-22 10:49AM EDT | 5,010.00 | 410.27 | 371.40 | 380.70 | 0.00 | - | 1 | 37 | 19.02% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 5,020.00 | 202.92 | 369.10 | 399.50 | 0.00 | - | 1 | 4 | 21.87% |
| SPXW240830C05025000 | 2024-05-17 11:19AM EDT | 5,025.00 | 382.12 | 355.80 | 367.70 | 0.00 | - | 1 | 7 | 18.74% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 5,030.00 | 320.84 | 354.20 | 363.40 | 0.00 | - | 2 | 3 | 18.65% |
| SPXW240830C05040000 | 2024-05-15 9:39AM EDT | 5,040.00 | 352.10 | 345.60 | 354.90 | 0.00 | - | 2 | 86 | 18.47% |
| SPXW240830C05050000 | 2024-05-23 9:54AM EDT | 5,050.00 | 363.52 | 337.10 | 346.40 | 0.00 | - | 6 | 102 | 18.30% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 5,060.00 | 276.87 | 328.70 | 337.90 | 0.00 | - | 84 | 38 | 18.12% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 5,070.00 | 265.90 | 320.30 | 329.50 | 0.00 | - | 6 | 22 | 17.94% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 5,075.00 | 277.62 | 316.10 | 325.30 | 0.00 | - | 4 | 26 | 17.85% |
| SPXW240830C05080000 | 2024-05-23 10:09AM EDT | 5,080.00 | 340.97 | 311.90 | 321.20 | 0.00 | - | 1 | 20 | 17.77% |
| SPXW240830C05090000 | 2024-05-09 2:31PM EDT | 5,090.00 | 264.10 | 303.70 | 312.90 | 0.00 | - | 3 | 20 | 17.60% |
| SPXW240830C05100000 | 2024-05-28 12:16PM EDT | 5,100.00 | 320.74 | 295.40 | 304.60 | 0.00 | - | 10 | 250 | 17.42% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 5,110.00 | 256.60 | 287.30 | 296.50 | 0.00 | - | 3 | 44 | 17.25% |
| SPXW240830C05120000 | 2024-05-10 4:06PM EDT | 5,120.00 | 248.96 | 279.20 | 288.40 | 0.00 | - | 140 | 109 | 17.08% |
| SPXW240830C05125000 | 2024-05-14 3:28PM EDT | 5,125.00 | 262.38 | 275.10 | 284.30 | 0.00 | - | 8 | 55 | 16.99% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 5,130.00 | 243.60 | 271.10 | 280.30 | 0.00 | - | 4 | 51 | 16.91% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 5,140.00 | 237.00 | 263.10 | 272.30 | 0.00 | - | 4 | 30 | 16.74% |
| SPXW240830C05150000 | 2024-05-28 12:16PM EDT | 5,150.00 | 279.44 | 255.20 | 264.40 | 0.00 | - | 18 | 173 | 16.57% |
| SPXW240830C05160000 | 2024-05-21 3:35PM EDT | 5,160.00 | 287.12 | 247.40 | 256.60 | 0.00 | - | 12 | 16 | 16.41% |
| SPXW240830C05170000 | 2024-05-15 10:44AM EDT | 5,170.00 | 254.17 | 239.70 | 248.80 | 0.00 | - | 2 | 46 | 16.25% |
| SPXW240830C05175000 | 2024-05-23 10:47AM EDT | 5,175.00 | 263.10 | 235.80 | 244.90 | 0.00 | - | 1 | 53 | 16.16% |
| SPXW240830C05180000 | 2024-05-17 2:17PM EDT | 5,180.00 | 247.44 | 232.00 | 241.10 | 0.00 | - | 10 | 46 | 16.08% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 5,190.00 | 250.79 | 224.40 | 233.40 | 0.00 | - | 5 | 98 | 15.91% |
| SPXW240830C05200000 | 2024-05-28 10:44AM EDT | 5,200.00 | 237.03 | 216.90 | 225.90 | 0.00 | - | 8 | 487 | 15.75% |
| SPXW240830C05210000 | 2024-05-23 1:27PM EDT | 5,210.00 | 229.10 | 212.70 | 214.30 | 0.00 | - | 1 | 79 | 15.19% |
| SPXW240830C05215000 | 2024-05-28 9:59AM EDT | 5,215.00 | 223.20 | 209.00 | 210.60 | 0.00 | - | 1 | 0 | 15.11% |
| SPXW240830C05220000 | 2024-05-22 10:10AM EDT | 5,220.00 | 236.74 | 205.30 | 206.90 | 0.00 | - | 8 | 175 | 15.03% |
| SPXW240830C05225000 | 2024-05-21 1:55PM EDT | 5,225.00 | 231.30 | 201.70 | 203.20 | 0.00 | - | 3 | 112 | 14.95% |
| SPXW240830C05230000 | 2024-05-24 10:21AM EDT | 5,230.00 | 204.69 | 198.10 | 199.60 | 0.00 | - | 2 | 110 | 14.88% |
| SPXW240830C05235000 | 2024-05-23 10:14AM EDT | 5,235.00 | 220.92 | 194.50 | 196.00 | 0.00 | - | - | 57 | 14.80% |
| SPXW240830C05240000 | 2024-05-24 10:20AM EDT | 5,240.00 | 197.51 | 190.10 | 192.20 | 0.00 | - | 72 | 85 | 14.70% |
| SPXW240830C05245000 | 2024-05-23 10:16AM EDT | 5,245.00 | 214.02 | 187.40 | 188.90 | 0.00 | - | - | 14 | 14.65% |
| SPXW240830C05250000 | 2024-05-28 9:48AM EDT | 5,250.00 | 198.92 | 184.20 | 185.90 | 0.00 | - | 1 | 235 | 14.62% |
| SPXW240830C05255000 | 2024-05-20 9:52AM EDT | 5,255.00 | 213.10 | 180.40 | 181.90 | 0.00 | - | - | 4 | 14.50% |
| SPXW240830C05260000 | 2024-05-24 11:55AM EDT | 5,260.00 | 190.12 | 176.90 | 178.80 | 0.00 | - | 50 | 121 | 14.46% |
| SPXW240830C05265000 | 2024-05-23 3:09PM EDT | 5,265.00 | 163.36 | 173.50 | 175.00 | 0.00 | - | - | 9 | 14.35% |
| SPXW240830C05270000 | 2024-05-24 7:19AM EDT | 5,270.00 | 171.73 | 170.40 | 172.10 | 0.00 | - | 5 | 375 | 14.33% |
| SPXW240830C05275000 | 2024-05-24 7:19AM EDT | 5,275.00 | 168.33 | 166.70 | 168.30 | 0.00 | - | 5 | 404 | 14.21% |
| SPXW240830C05280000 | 2024-05-23 12:09PM EDT | 5,280.00 | 187.23 | 163.00 | 164.70 | 0.00 | - | 2 | 42 | 14.12% |
| SPXW240830C05285000 | 2024-05-28 2:05PM EDT | 5,285.00 | 171.00 | 160.10 | 161.70 | 0.00 | - | 4 | 20 | 14.08% |
| SPXW240830C05290000 | 2024-05-24 10:51AM EDT | 5,290.00 | 163.87 | 156.70 | 157.90 | 0.00 | - | 6 | 127 | 13.96% |
| SPXW240830C05295000 | 2024-05-23 3:10PM EDT | 5,295.00 | 143.90 | 153.90 | 155.00 | 0.00 | - | - | 94 | 13.92% |
| SPXW240830C05300000 | 2024-05-28 2:59PM EDT | 5,300.00 | 156.80 | 150.20 | 151.40 | 0.00 | - | 10 | 432 | 13.82% |
| SPXW240830C05305000 | 2024-05-24 11:28AM EDT | 5,305.00 | 162.40 | 147.00 | 148.20 | 0.00 | - | 15 | 57 | 13.75% |
| SPXW240830C05310000 | 2024-05-24 9:30AM EDT | 5,310.00 | 147.06 | 144.40 | 145.60 | 0.00 | - | 4 | 100 | 13.73% |
| SPXW240830C05315000 | 2024-05-24 10:44AM EDT | 5,315.00 | 145.10 | 141.20 | 142.30 | 0.00 | - | 15 | 16 | 13.64% |
| SPXW240830C05320000 | 2024-05-24 1:27PM EDT | 5,320.00 | 152.50 | 138.00 | 139.20 | 0.00 | - | 25 | 137 | 13.58% |
| SPXW240830C05325000 | 2024-05-23 10:39AM EDT | 5,325.00 | 157.10 | 135.10 | 136.30 | 0.00 | - | 1 | 252 | 13.52% |
| SPXW240830C05330000 | 2024-05-24 2:42PM EDT | 5,330.00 | 143.90 | 132.00 | 133.10 | 0.00 | - | 7 | 202 | 13.44% |
| SPXW240830C05335000 | 2024-05-23 9:50AM EDT | 5,335.00 | 151.22 | 129.00 | 130.10 | 0.00 | - | - | 1 | 13.38% |
| SPXW240830C05340000 | 2024-05-24 9:42AM EDT | 5,340.00 | 129.80 | 126.10 | 127.30 | 0.00 | - | 1 | 34 | 13.33% |
| SPXW240830C05345000 | 2024-05-22 1:59PM EDT | 5,345.00 | 145.20 | 123.10 | 124.20 | 0.00 | - | - | 26 | 13.24% |
| SPXW240830C05350000 | 2024-05-28 1:52PM EDT | 5,350.00 | 127.45 | 120.00 | 121.30 | 0.00 | - | 44 | 231 | 13.18% |
| SPXW240830C05355000 | 2024-05-28 10:21AM EDT | 5,355.00 | 128.90 | 117.30 | 118.40 | 0.00 | - | 15 | 48 | 13.11% |
| SPXW240830C05360000 | 2024-05-28 10:19AM EDT | 5,360.00 | 126.47 | 114.50 | 115.70 | 0.00 | - | 30 | 60 | 13.06% |
| SPXW240830C05365000 | 2024-05-28 10:08AM EDT | 5,365.00 | 123.00 | 111.80 | 112.80 | 0.00 | - | 15 | 12 | 12.99% |
| SPXW240830C05370000 | 2024-05-17 10:33AM EDT | 5,370.00 | 131.04 | 109.20 | 110.30 | 0.00 | - | 5 | 67 | 12.95% |
| SPXW240830C05375000 | 2024-05-24 1:14PM EDT | 5,375.00 | 117.60 | 106.20 | 107.30 | 0.00 | - | 7 | 88 | 12.86% |
| SPXW240830C05380000 | 2024-05-24 2:55PM EDT | 5,380.00 | 112.80 | 103.60 | 104.70 | 0.00 | - | 11 | 85 | 12.81% |
| SPXW240830C05385000 | 2024-05-23 9:31AM EDT | 5,385.00 | 130.50 | 100.90 | 102.00 | 0.00 | - | - | 32 | 12.74% |
| SPXW240830C05390000 | 2024-05-23 2:32PM EDT | 5,390.00 | 92.40 | 98.60 | 99.60 | 0.00 | - | 54 | 100 | 12.70% |
| SPXW240830C05395000 | 2024-05-22 1:37PM EDT | 5,395.00 | 116.90 | 95.90 | 97.00 | 0.00 | - | - | 21 | 12.64% |
| SPXW240830C05400000 | 2024-05-28 2:36PM EDT | 5,400.00 | 94.60 | 93.10 | 94.10 | 0.00 | - | 45 | 223 | 12.54% |
| SPXW240830C05405000 | 2024-05-23 9:49AM EDT | 5,405.00 | 110.90 | 90.80 | 91.90 | 0.00 | - | - | 32 | 12.51% |
| SPXW240830C05410000 | 2024-05-20 12:24PM EDT | 5,410.00 | 115.30 | 88.40 | 89.40 | 0.00 | - | 15 | 45 | 12.45% |
| SPXW240830C05415000 | 2024-05-22 11:44AM EDT | 5,415.00 | 109.70 | 86.00 | 87.00 | 0.00 | - | - | 30 | 12.39% |
| SPXW240830C05420000 | 2024-05-28 10:14AM EDT | 5,420.00 | 93.09 | 83.80 | 84.80 | 0.00 | - | 5 | 743 | 12.35% |
| SPXW240830C05425000 | 2024-05-24 3:06PM EDT | 5,425.00 | 86.50 | 81.10 | 82.10 | 0.00 | - | 100 | 759 | 12.26% |
| SPXW240830C05430000 | 2024-05-22 1:42PM EDT | 5,430.00 | 99.58 | 79.20 | 80.20 | 0.00 | - | 32 | 73 | 12.24% |
| SPXW240830C05435000 | 2024-05-23 10:13AM EDT | 5,435.00 | 94.52 | 76.80 | 77.80 | 0.00 | - | - | 13 | 12.18% |
| SPXW240830C05440000 | 2024-05-28 2:36PM EDT | 5,440.00 | 75.60 | 74.40 | 75.40 | 0.00 | - | 2 | 95 | 12.10% |
| SPXW240830C05445000 | 2024-05-23 2:25PM EDT | 5,445.00 | 68.80 | 72.60 | 73.50 | 0.00 | - | - | 90 | 12.08% |
| SPXW240830C05450000 | 2024-05-28 2:13PM EDT | 5,450.00 | 77.54 | 70.30 | 71.30 | 0.00 | - | 5 | 155 | 12.02% |
| SPXW240830C05455000 | 2024-05-22 3:48PM EDT | 5,455.00 | 80.80 | 68.30 | 69.20 | 0.00 | - | - | 19 | 11.97% |
| SPXW240830C05460000 | 2024-05-23 9:47AM EDT | 5,460.00 | 85.60 | 66.20 | 67.20 | 0.00 | - | 97 | 138 | 11.92% |
| SPXW240830C05465000 | 2024-05-23 9:40AM EDT | 5,465.00 | 84.40 | 64.40 | 65.40 | 0.00 | - | - | 45 | 11.89% |
| SPXW240830C05470000 | 2024-05-28 2:43PM EDT | 5,470.00 | 63.25 | 62.40 | 63.20 | 0.00 | - | 9 | 68 | 11.82% |
| SPXW240830C05475000 | 2024-05-28 4:12PM EDT | 5,475.00 | 69.00 | 60.50 | 61.30 | 0.00 | - | 1,050 | 46 | 11.77% |
| SPXW240830C05480000 | 2024-05-20 3:40PM EDT | 5,480.00 | 78.98 | 58.70 | 59.50 | 0.00 | - | 4 | 30 | 11.73% |
| SPXW240830C05485000 | 2024-05-28 10:09AM EDT | 5,485.00 | 64.90 | 56.90 | 57.60 | 0.00 | - | 16 | 1 | 11.68% |
| SPXW240830C05490000 | 2024-05-17 12:33PM EDT | 5,490.00 | 72.00 | 55.10 | 56.00 | 0.00 | - | 25 | 74 | 11.66% |
| SPXW240830C05495000 | 2024-05-28 10:20AM EDT | 5,495.00 | 60.50 | 53.40 | 54.10 | 0.00 | - | 8 | 4 | 11.60% |
| SPXW240830C05500000 | 2024-05-28 2:51PM EDT | 5,500.00 | 52.80 | 51.60 | 52.40 | 0.00 | - | 21 | 346 | 11.56% |
| SPXW240830C05510000 | 2024-05-23 9:40AM EDT | 5,510.00 | 66.10 | 48.20 | 49.00 | 0.00 | - | 4 | 51 | 11.46% |
| SPXW240830C05515000 | 2024-05-22 3:31PM EDT | 5,515.00 | 58.50 | 46.20 | 47.50 | 0.00 | - | - | 13 | 11.43% |
| SPXW240830C05520000 | 2024-05-28 2:52PM EDT | 5,520.00 | 46.72 | 45.10 | 46.00 | 0.00 | - | 6 | 696 | 11.40% |
| SPXW240830C05525000 | 2024-05-28 10:14AM EDT | 5,525.00 | 49.94 | 43.60 | 44.40 | 0.00 | - | 5 | 44 | 11.35% |
| SPXW240830C05530000 | 2024-05-24 9:30AM EDT | 5,530.00 | 44.60 | 42.30 | 43.10 | 0.00 | - | 39 | 89 | 11.33% |
| SPXW240830C05535000 | 2024-05-28 1:51PM EDT | 5,535.00 | 44.90 | 40.70 | 41.50 | 0.00 | - | 12 | 61 | 11.27% |
| SPXW240830C05540000 | 2024-05-22 11:42AM EDT | 5,540.00 | 56.20 | 39.50 | 40.30 | 0.00 | - | 58 | 146 | 11.26% |
| SPXW240830C05545000 | 2024-05-23 9:40AM EDT | 5,545.00 | 53.60 | 38.00 | 38.80 | 0.00 | - | - | 13 | 11.21% |
| SPXW240830C05550000 | 2024-05-28 1:51PM EDT | 5,550.00 | 40.60 | 36.60 | 37.50 | 0.00 | - | 13 | 955 | 11.18% |
| SPXW240830C05555000 | 2024-05-20 2:06PM EDT | 5,555.00 | 53.09 | 35.60 | 36.30 | 0.00 | - | - | 1 | 11.15% |
| SPXW240830C05560000 | 2024-05-24 2:09PM EDT | 5,560.00 | 40.60 | 34.30 | 35.10 | 0.00 | - | 10 | 10 | 11.13% |
| SPXW240830C05570000 | 2024-05-21 2:51PM EDT | 5,570.00 | 46.31 | 31.80 | 32.60 | 0.00 | - | - | 2 | 11.05% |
| SPXW240830C05575000 | 2024-05-28 10:51AM EDT | 5,575.00 | 37.10 | 30.80 | 31.50 | 0.00 | - | 2 | 188 | 11.02% |
| SPXW240830C05580000 | 2024-05-28 1:58PM EDT | 5,580.00 | 33.08 | 29.70 | 30.40 | 0.00 | - | 2 | 0 | 11.00% |
| SPXW240830C05595000 | 2024-05-28 10:45AM EDT | 5,595.00 | 31.75 | 26.50 | 27.20 | 0.00 | - | 9 | 6 | 10.90% |
| SPXW240830C05600000 | 2024-05-28 1:52PM EDT | 5,600.00 | 28.45 | 25.60 | 26.30 | 0.00 | - | 17 | 1,043 | 10.89% |
| SPXW240830C05610000 | 2024-05-28 11:01AM EDT | 5,610.00 | 28.48 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 10.82% |
| SPXW240830C05620000 | 2024-05-24 1:12PM EDT | 5,620.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 6 | 10.78% |
| SPXW240830C05625000 | 2024-05-23 6:51AM EDT | 5,625.00 | 34.70 | 21.10 | 21.80 | 0.00 | - | 44 | 276 | 10.77% |
| SPXW240830C05635000 | 2024-05-22 11:12AM EDT | 5,635.00 | 31.67 | 19.50 | 20.10 | 0.00 | - | - | 14 | 10.70% |
| SPXW240830C05640000 | 2024-05-22 12:13PM EDT | 5,640.00 | 30.11 | 18.70 | 19.40 | 0.00 | - | - | 4 | 10.69% |
| SPXW240830C05645000 | 2024-05-28 10:45AM EDT | 5,645.00 | 21.95 | 18.00 | 18.60 | 0.00 | - | 12 | 3 | 10.66% |
| SPXW240830C05650000 | 2024-05-24 1:08PM EDT | 5,650.00 | 20.10 | 17.30 | 18.00 | 0.00 | - | 1 | 246 | 10.66% |
| SPXW240830C05655000 | 2024-05-20 12:34PM EDT | 5,655.00 | 29.90 | 16.60 | 17.20 | 0.00 | - | - | 2 | 10.62% |
| SPXW240830C05660000 | 2024-05-23 9:42AM EDT | 5,660.00 | 24.55 | 15.90 | 16.50 | 0.00 | - | - | 10 | 10.59% |
| SPXW240830C05665000 | 2024-05-23 9:42AM EDT | 5,665.00 | 23.70 | 15.40 | 15.80 | 0.00 | - | - | 5 | 10.56% |
| SPXW240830C05670000 | 2024-05-21 2:51PM EDT | 5,670.00 | 24.03 | 14.70 | 15.30 | 0.00 | - | - | 2 | 10.57% |
| SPXW240830C05675000 | 2024-05-28 9:30AM EDT | 5,675.00 | 17.50 | 14.10 | 14.80 | 0.00 | - | 11 | 24 | 10.57% |
| SPXW240830C05685000 | 2024-05-23 12:47PM EDT | 5,685.00 | 17.80 | 13.00 | 13.60 | 0.00 | - | - | 18 | 10.52% |
| SPXW240830C05690000 | 2024-05-28 11:01AM EDT | 5,690.00 | 15.44 | 12.50 | 13.00 | 0.00 | - | 2 | 4 | 10.49% |
| SPXW240830C05700000 | 2024-05-28 10:02AM EDT | 5,700.00 | 13.80 | 11.50 | 11.90 | 0.00 | - | 25 | 244 | 10.44% |
| SPXW240830C05715000 | 2024-05-20 12:37PM EDT | 5,715.00 | 19.97 | 10.10 | 10.60 | 0.00 | - | - | 2 | 10.42% |
| SPXW240830C05720000 | 2024-05-21 2:45PM EDT | 5,720.00 | 16.74 | 9.70 | 10.20 | 0.00 | - | - | 2 | 10.42% |
| SPXW240830C05725000 | 2024-05-22 11:12AM EDT | 5,725.00 | 16.76 | 9.30 | 9.80 | 0.00 | - | 10 | 121 | 10.41% |
| SPXW240830C05730000 | 2024-05-23 2:58PM EDT | 5,730.00 | 8.75 | 8.90 | 9.30 | 0.00 | - | - | 2 | 10.37% |
| SPXW240830C05750000 | 2024-05-23 3:34PM EDT | 5,750.00 | 7.55 | 7.60 | 7.80 | 0.00 | - | 2 | 2,482 | 10.31% |
| SPXW240830C05765000 | 2024-05-28 9:30AM EDT | 5,765.00 | 8.40 | 6.60 | 7.10 | 0.00 | - | 10 | 0 | 10.35% |
| SPXW240830C05770000 | 2024-05-24 9:44AM EDT | 5,770.00 | 7.40 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 10.31% |
| SPXW240830C05775000 | 2024-05-22 9:26PM EDT | 5,775.00 | 10.10 | 6.10 | 6.50 | 0.00 | - | - | 57 | 10.33% |
| SPXW240830C05785000 | 2024-05-28 11:01AM EDT | 5,785.00 | 7.15 | 5.60 | 6.00 | 0.00 | - | 1 | 12 | 10.32% |
| SPXW240830C05790000 | 2024-05-24 12:05PM EDT | 5,790.00 | 6.60 | 5.40 | 5.80 | 0.00 | - | 2 | 2 | 10.33% |
| SPXW240830C05800000 | 2024-05-28 1:26PM EDT | 5,800.00 | 6.10 | 5.00 | 5.20 | 0.00 | - | 8 | 108 | 10.27% |
| SPXW240830C05805000 | 2024-05-28 4:09AM EDT | 5,805.00 | 6.25 | 4.80 | 5.10 | 0.00 | - | 4 | 10 | 10.31% |
| SPXW240830C05815000 | 2024-05-23 10:54AM EDT | 5,815.00 | 6.17 | 4.30 | 4.70 | 0.00 | - | - | 10 | 10.31% |
| SPXW240830C05825000 | 2024-05-28 2:57PM EDT | 5,825.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 13 | 0 | 10.34% |
| SPXW240830C05830000 | 2024-05-23 10:54AM EDT | 5,830.00 | 5.47 | 3.90 | 4.20 | 0.00 | - | - | 17 | 10.33% |
| SPXW240830C05840000 | 2024-05-23 10:44AM EDT | 5,840.00 | 5.20 | 3.60 | 3.90 | 0.00 | - | - | 1 | 10.34% |
| SPXW240830C05850000 | 2024-05-28 10:36AM EDT | 5,850.00 | 4.17 | 3.30 | 3.60 | 0.00 | - | 2 | 74 | 10.35% |
| SPXW240830C05875000 | 2024-05-28 11:09AM EDT | 5,875.00 | 3.47 | 2.80 | 3.00 | 0.00 | - | 4 | 4,875 | 10.39% |
| SPXW240830C05880000 | 2024-05-28 3:32PM EDT | 5,880.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 3 | 1 | 10.43% |
| SPXW240830C05900000 | 2024-05-28 2:08PM EDT | 5,900.00 | 2.85 | 2.30 | 2.55 | 0.00 | - | 6 | 98 | 10.47% |
| SPXW240830C05920000 | 2024-05-21 9:35AM EDT | 5,920.00 | 3.90 | 2.00 | 2.25 | 0.00 | - | - | 0 | 10.54% |
| SPXW240830C05950000 | 2024-05-22 11:24AM EDT | 5,950.00 | 3.10 | 1.65 | 1.90 | 0.00 | - | 1 | 81 | 10.68% |
| SPXW240830C05960000 | 2024-05-23 10:49AM EDT | 5,960.00 | 2.04 | 1.60 | 1.75 | 0.00 | - | - | 1 | 10.69% |
| SPXW240830C05990000 | 2024-05-28 2:56PM EDT | 5,990.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 6 | 0 | 10.89% |
| SPXW240830C06000000 | 2024-05-24 9:49AM EDT | 6,000.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 10 | 71 | 10.92% |
| SPXW240830C06020000 | 2024-05-28 2:57PM EDT | 6,020.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 9 | 0 | 11.06% |
| SPXW240830C06050000 | 2024-05-21 3:50PM EDT | 6,050.00 | 1.64 | 1.00 | 1.20 | 0.00 | - | - | 2 | 11.26% |
| SPXW240830C06080000 | 2024-05-28 2:57PM EDT | 6,080.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 3 | 0 | 11.43% |
| SPXW240830C06100000 | 2024-05-28 10:46AM EDT | 6,100.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 55 | 11.60% |
| SPXW240830C06200000 | 2024-05-28 3:25PM EDT | 6,200.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 118 | 12.34% |
| SPXW240830C06300000 | 2024-05-15 10:15AM EDT | 6,300.00 | 0.62 | 0.40 | 0.60 | 0.00 | - | 2 | 53 | 13.11% |
| SPXW240830C06400000 | 2024-05-17 3:59PM EDT | 6,400.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 10 | 13.90% |
| SPXW240830C06500000 | 2024-05-14 10:00AM EDT | 6,500.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 53 | 14.58% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 6,600.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 15.13% |
| SPXW240830C06700000 | 2024-05-09 12:12PM EDT | 6,700.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 4 | 16.07% |
| SPXW240830C06800000 | 2024-04-11 10:18AM EDT | 6,800.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
Putsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830P01400000 | 2024-05-03 3:54PM EDT | 1,400.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 29 | 79.00% |
| SPXW240830P01600000 | 2024-05-07 11:56AM EDT | 1,600.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 9 | 73.10% |
| SPXW240830P01800000 | 2024-05-28 1:54PM EDT | 1,800.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 40 | 212 | 68.02% |
| SPXW240830P02000000 | 2024-05-21 3:03PM EDT | 2,000.00 | 0.27 | 0.25 | 0.45 | 0.00 | - | 5 | 50 | 63.35% |
| SPXW240830P02100000 | 2024-05-20 11:30AM EDT | 2,100.00 | 0.33 | 0.30 | 0.50 | 0.00 | - | 220 | 220 | 61.01% |
| SPXW240830P02200000 | 2024-05-28 3:09PM EDT | 2,200.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 124 | 58.98% |
| SPXW240830P02300000 | 2024-05-28 3:20PM EDT | 2,300.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 7 | 307 | 57.13% |
| SPXW240830P02400000 | 2024-05-28 3:45PM EDT | 2,400.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 22 | 21 | 55.19% |
| SPXW240830P02500000 | 2024-05-28 12:14PM EDT | 2,500.00 | 0.68 | 0.70 | 0.90 | 0.00 | - | 5 | 201 | 53.37% |
| SPXW240830P02600000 | 2024-05-28 1:54PM EDT | 2,600.00 | 0.82 | 0.85 | 1.00 | 0.00 | - | 40 | 150 | 51.49% |
| SPXW240830P02700000 | 2024-05-21 9:50AM EDT | 2,700.00 | 0.95 | 1.00 | 1.20 | 0.00 | - | 20 | 334 | 50.26% |
| SPXW240830P02800000 | 2024-05-20 10:50AM EDT | 2,800.00 | 1.00 | 1.20 | 1.40 | 0.00 | - | 3 | 461 | 48.53% |
| SPXW240830P02900000 | 2024-05-28 12:43PM EDT | 2,900.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 8 | 227 | 46.74% |
| SPXW240830P03000000 | 2024-05-28 3:54PM EDT | 3,000.00 | 1.55 | 1.65 | 1.85 | 0.00 | - | 41 | 3,311 | 45.05% |
| SPXW240830P03100000 | 2024-05-28 2:30PM EDT | 3,100.00 | 1.85 | 1.90 | 2.10 | 0.00 | - | 18 | 2,012 | 43.31% |
| SPXW240830P03200000 | 2024-05-28 4:02PM EDT | 3,200.00 | 2.05 | 2.20 | 2.45 | 0.00 | - | 407 | 3,417 | 41.73% |
| SPXW240830P03300000 | 2024-05-28 12:43PM EDT | 3,300.00 | 2.30 | 2.55 | 2.80 | 0.00 | - | 4 | 2,467 | 40.08% |
| SPXW240830P03400000 | 2024-05-27 8:58AM EDT | 3,400.00 | 2.65 | 3.00 | 3.20 | 0.00 | - | 10 | 17,371 | 38.46% |
| SPXW240830P03500000 | 2024-05-28 2:36PM EDT | 3,500.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 5 | 1,035 | 36.91% |
| SPXW240830P03550000 | 2024-05-28 4:00PM EDT | 3,550.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 2,418 | 5,243 | 36.05% |
| SPXW240830P03600000 | 2024-05-28 2:53PM EDT | 3,600.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 2 | 19,585 | 35.29% |
| SPXW240830P03650000 | 2024-05-23 3:07PM EDT | 3,650.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 6 | 93 | 34.52% |
| SPXW240830P03700000 | 2024-05-28 9:57AM EDT | 3,700.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 1 | 48 | 33.72% |
| SPXW240830P03750000 | 2024-05-28 2:13PM EDT | 3,750.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 23 | 49 | 32.91% |
| SPXW240830P03800000 | 2024-05-28 11:38AM EDT | 3,800.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 7 | 231 | 32.17% |
| SPXW240830P03850000 | 2024-05-28 12:01PM EDT | 3,850.00 | 4.90 | 5.60 | 5.90 | 0.00 | - | 65 | 98 | 31.41% |
| SPXW240830P03900000 | 2024-05-28 10:45PM EDT | 3,900.00 | 5.70 | 6.00 | 6.30 | -0.10 | -1.72% | 1 | 228 | 30.63% |
| SPXW240830P03950000 | 2024-05-28 3:59PM EDT | 3,950.00 | 5.90 | 6.50 | 6.70 | 0.00 | - | 28 | 728 | 29.82% |
| SPXW240830P03975000 | 2024-05-28 2:30PM EDT | 3,975.00 | 6.20 | 6.70 | 6.90 | 0.00 | - | 15 | 8,245 | 29.41% |
| SPXW240830P04000000 | 2024-05-28 2:01AM EDT | 4,000.00 | 5.80 | 6.90 | 7.20 | 0.00 | - | 150 | 23,253 | 29.07% |
| SPXW240830P04025000 | 2024-05-21 12:31PM EDT | 4,025.00 | 5.80 | 7.10 | 7.40 | 0.00 | - | 8 | 1,474 | 28.65% |
| SPXW240830P04050000 | 2024-05-28 11:14AM EDT | 4,050.00 | 6.60 | 7.40 | 7.70 | 0.00 | - | 129 | 1,522 | 28.29% |
| SPXW240830P04075000 | 2024-05-20 9:31AM EDT | 4,075.00 | 6.40 | 7.70 | 8.00 | 0.00 | - | 3 | 6,653 | 27.92% |
| SPXW240830P04090000 | 2024-05-22 10:07AM EDT | 4,090.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | - | 52 | 27.65% |
| SPXW240830P04100000 | 2024-05-23 3:48PM EDT | 4,100.00 | 8.00 | 8.00 | 8.30 | 0.00 | - | 40 | 1,833 | 27.55% |
| SPXW240830P04120000 | 2024-05-28 11:13AM EDT | 4,120.00 | 7.10 | 8.20 | 8.50 | 0.00 | - | 11 | 0 | 27.22% |
| SPXW240830P04125000 | 2024-05-28 2:31PM EDT | 4,125.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | 52 | 1,545 | 27.17% |
| SPXW240830P04150000 | 2024-05-21 3:47PM EDT | 4,150.00 | 6.80 | 8.60 | 8.80 | 0.00 | - | 8 | 1,354 | 26.73% |
| SPXW240830P04160000 | 2024-05-23 3:01PM EDT | 4,160.00 | 8.90 | 8.60 | 8.90 | 0.00 | - | - | 8 | 26.56% |
| SPXW240830P04175000 | 2024-05-23 2:12PM EDT | 4,175.00 | 8.92 | 8.80 | 9.20 | 0.00 | - | 1 | 19 | 26.39% |
| SPXW240830P04200000 | 2024-05-28 4:04PM EDT | 4,200.00 | 8.20 | 9.20 | 9.40 | 0.00 | - | 1,729 | 3,544 | 25.94% |
| SPXW240830P04225000 | 2024-05-24 4:02PM EDT | 4,225.00 | 8.20 | 9.60 | 9.80 | 0.00 | - | 9,260 | 15,346 | 25.58% |
| SPXW240830P04230000 | 2024-05-28 1:55PM EDT | 4,230.00 | 8.62 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 25.52% |
| SPXW240830P04240000 | 2024-05-23 10:49AM EDT | 4,240.00 | 8.36 | 9.70 | 10.00 | 0.00 | - | - | 1 | 25.34% |
| SPXW240830P04250000 | 2024-05-23 3:35PM EDT | 4,250.00 | 10.02 | 9.90 | 10.10 | 0.00 | - | 103 | 11,609 | 25.17% |
| SPXW240830P04260000 | 2024-05-22 11:27AM EDT | 4,260.00 | 7.94 | 9.90 | 10.30 | 0.00 | - | - | 120 | 25.04% |
| SPXW240830P04275000 | 2024-05-24 1:12PM EDT | 4,275.00 | 9.02 | 10.20 | 10.50 | 0.00 | - | 12 | 38 | 24.80% |
| SPXW240830P04290000 | 2024-05-22 11:43AM EDT | 4,290.00 | 8.30 | 10.40 | 10.80 | 0.00 | - | - | 158 | 24.60% |
| SPXW240830P04300000 | 2024-05-28 11:28AM EDT | 4,300.00 | 9.20 | 10.80 | 10.90 | 0.00 | - | 35 | 285 | 24.42% |
| SPXW240830P04320000 | 2024-05-22 11:43AM EDT | 4,320.00 | 8.70 | 10.90 | 11.30 | 0.00 | - | - | 175 | 24.15% |
| SPXW240830P04325000 | 2024-05-09 2:11PM EDT | 4,325.00 | 13.00 | 11.00 | 11.30 | 0.00 | - | 4 | 39 | 24.03% |
| SPXW240830P04340000 | 2024-05-28 11:14AM EDT | 4,340.00 | 9.80 | 11.20 | 11.50 | 0.00 | - | 56 | 0 | 23.78% |
| SPXW240830P04350000 | 2024-05-23 3:55PM EDT | 4,350.00 | 11.67 | 11.50 | 11.80 | 0.00 | - | 4 | 280 | 23.68% |
| SPXW240830P04360000 | 2024-05-28 9:39AM EDT | 4,360.00 | 9.80 | 11.60 | 12.00 | 0.00 | - | 6 | 1 | 23.54% |
| SPXW240830P04370000 | 2024-05-23 8:46AM EDT | 4,370.00 | 9.20 | 11.80 | 12.10 | 0.00 | - | - | 57 | 23.35% |
| SPXW240830P04375000 | 2024-05-21 3:35PM EDT | 4,375.00 | 9.35 | 11.80 | 12.20 | 0.00 | - | 12 | 28 | 23.28% |
| SPXW240830P04380000 | 2024-05-28 6:42AM EDT | 4,380.00 | 9.90 | 12.00 | 12.30 | 0.00 | - | 1 | 10 | 23.20% |
| SPXW240830P04390000 | 2024-05-28 2:13PM EDT | 4,390.00 | 10.85 | 12.20 | 12.60 | 0.00 | - | 8 | 51 | 23.09% |
| SPXW240830P04400000 | 2024-05-24 11:13AM EDT | 4,400.00 | 10.59 | 12.50 | 12.70 | 0.00 | - | 10 | 127 | 22.90% |
| SPXW240830P04410000 | 2024-05-22 10:44AM EDT | 4,410.00 | 9.88 | 12.60 | 12.90 | 0.00 | - | 1 | 82 | 22.75% |
| SPXW240830P04420000 | 2024-04-24 2:03PM EDT | 4,420.00 | 29.10 | 10.80 | 11.30 | 0.00 | - | - | 27 | 21.92% |
| SPXW240830P04425000 | 2024-05-14 3:24PM EDT | 4,425.00 | 13.45 | 12.90 | 13.20 | 0.00 | - | 4 | 211 | 22.52% |
| SPXW240830P04430000 | 2024-05-15 11:14AM EDT | 4,430.00 | 11.80 | 13.00 | 13.40 | 0.00 | - | - | 2 | 22.48% |
| SPXW240830P04440000 | 2024-05-16 11:02AM EDT | 4,440.00 | 11.10 | 13.20 | 13.60 | 0.00 | - | 60 | 125 | 22.33% |
| SPXW240830P04450000 | 2024-05-28 3:13PM EDT | 4,450.00 | 12.50 | 13.60 | 13.80 | 0.00 | - | 22 | 165 | 22.17% |
| SPXW240830P04460000 | 2024-05-24 3:58PM EDT | 4,460.00 | 11.87 | 13.60 | 14.00 | 0.00 | - | 2 | 3 | 22.01% |
| SPXW240830P04470000 | 2024-05-16 11:01AM EDT | 4,470.00 | 11.60 | 13.90 | 14.30 | 0.00 | - | 2 | 8 | 21.88% |
| SPXW240830P04475000 | 2024-05-20 9:34AM EDT | 4,475.00 | 11.54 | 14.00 | 14.40 | 0.00 | - | 2 | 216 | 21.80% |
| SPXW240830P04480000 | 2024-04-19 1:29PM EDT | 4,480.00 | 53.34 | 11.50 | 11.70 | 0.00 | - | 2 | 2 | 20.74% |
| SPXW240830P04490000 | 2024-05-28 6:42AM EDT | 4,490.00 | 11.90 | 14.40 | 14.70 | 0.00 | - | 1 | 2 | 21.56% |
| SPXW240830P04500000 | 2024-05-28 11:21AM EDT | 4,500.00 | 12.82 | 14.80 | 15.10 | 0.00 | - | 5,000 | 600 | 21.45% |
| SPXW240830P04510000 | 2024-05-21 2:01PM EDT | 4,510.00 | 11.90 | 14.90 | 15.20 | 0.00 | - | 44 | 205 | 21.26% |
| SPXW240830P04520000 | 2024-05-21 2:02PM EDT | 4,520.00 | 12.10 | 15.20 | 15.50 | 0.00 | - | 73 | 73 | 21.12% |
| SPXW240830P04525000 | 2024-05-28 2:55PM EDT | 4,525.00 | 14.30 | 15.30 | 15.70 | 0.00 | - | 23 | 231 | 21.07% |
| SPXW240830P04530000 | 2024-05-15 2:56PM EDT | 4,530.00 | 13.60 | 15.40 | 15.80 | 0.00 | - | 50 | 78 | 20.98% |
| SPXW240830P04540000 | 2024-05-15 11:35AM EDT | 4,540.00 | 14.10 | 15.70 | 16.10 | 0.00 | - | 16 | 43 | 20.84% |
| SPXW240830P04550000 | 2024-05-28 12:02PM EDT | 4,550.00 | 13.55 | 16.00 | 16.30 | 0.00 | - | 1,378 | 515 | 20.67% |
| SPXW240830P04560000 | 2024-05-20 12:02PM EDT | 4,560.00 | 13.00 | 16.20 | 16.60 | 0.00 | - | 21 | 22 | 20.52% |
| SPXW240830P04570000 | 2024-05-23 2:58PM EDT | 4,570.00 | 17.40 | 16.60 | 16.90 | 0.00 | - | 2 | 4 | 20.38% |
| SPXW240830P04575000 | 2024-05-28 2:30PM EDT | 4,575.00 | 15.52 | 16.70 | 17.10 | 0.00 | - | 2 | 276 | 20.32% |
| SPXW240830P04580000 | 2024-05-15 11:53AM EDT | 4,580.00 | 15.20 | 16.80 | 17.20 | 0.00 | - | 12 | 64 | 20.23% |
| SPXW240830P04590000 | 2024-05-15 2:14PM EDT | 4,590.00 | 14.90 | 17.30 | 17.70 | 0.00 | - | 20 | 21 | 20.13% |
| SPXW240830P04600000 | 2024-05-28 3:59PM EDT | 4,600.00 | 15.40 | 17.60 | 17.90 | 0.00 | - | 5 | 593 | 19.95% |
| SPXW240830P04610000 | 2024-05-21 2:59PM EDT | 4,610.00 | 14.34 | 17.80 | 18.20 | 0.00 | - | 2 | 23 | 19.80% |
| SPXW240830P04620000 | 2024-05-24 9:49AM EDT | 4,620.00 | 16.95 | 18.20 | 18.60 | 0.00 | - | 2 | 45 | 19.66% |
| SPXW240830P04625000 | 2024-05-24 9:57AM EDT | 4,625.00 | 17.19 | 18.30 | 18.80 | 0.00 | - | 20 | 390 | 19.60% |
| SPXW240830P04630000 | 2024-05-21 3:35PM EDT | 4,630.00 | 14.50 | 18.50 | 19.00 | 0.00 | - | 2 | 68 | 19.53% |
| SPXW240830P04640000 | 2024-05-08 2:04PM EDT | 4,640.00 | 25.30 | 18.80 | 19.30 | 0.00 | - | 106 | 149 | 19.37% |
| SPXW240830P04650000 | 2024-05-28 2:53PM EDT | 4,650.00 | 18.25 | 19.20 | 19.50 | 0.00 | - | 2 | 564 | 19.18% |
| SPXW240830P04660000 | 2024-05-15 3:31PM EDT | 4,660.00 | 17.20 | 19.60 | 20.10 | 0.00 | - | 1 | 13 | 19.09% |
| SPXW240830P04670000 | 2024-05-28 9:36AM EDT | 4,670.00 | 16.45 | 20.00 | 20.50 | 0.00 | - | 1 | 45 | 18.95% |
| SPXW240830P04675000 | 2024-05-24 9:57AM EDT | 4,675.00 | 18.90 | 20.20 | 20.70 | 0.00 | - | 20 | 411 | 18.87% |
| SPXW240830P04680000 | 2024-05-15 2:57PM EDT | 4,680.00 | 18.10 | 20.40 | 20.80 | 0.00 | - | 4 | 99 | 18.78% |
| SPXW240830P04690000 | 2024-05-28 10:19AM EDT | 4,690.00 | 17.79 | 20.80 | 21.30 | 0.00 | - | 30 | 118 | 18.65% |
| SPXW240830P04700000 | 2024-05-28 2:04PM EDT | 4,700.00 | 18.72 | 21.40 | 21.70 | 0.00 | - | 53 | 688 | 18.50% |
| SPXW240830P04710000 | 2024-05-21 3:13PM EDT | 4,710.00 | 17.24 | 21.70 | 22.10 | 0.00 | - | 10 | 75 | 18.35% |
| SPXW240830P04720000 | 2024-05-28 9:53AM EDT | 4,720.00 | 18.97 | 22.20 | 22.60 | 0.00 | - | 3 | 31 | 18.22% |
| SPXW240830P04725000 | 2024-05-24 3:48PM EDT | 4,725.00 | 19.30 | 22.40 | 22.80 | 0.00 | - | 19 | 89 | 18.14% |
| SPXW240830P04730000 | 2024-05-21 2:46PM EDT | 4,730.00 | 18.40 | 22.60 | 23.00 | 0.00 | - | 5 | 69 | 18.06% |
| SPXW240830P04740000 | 2024-05-23 9:36AM EDT | 4,740.00 | 18.80 | 23.10 | 23.60 | 0.00 | - | 2 | 16 | 17.94% |
| SPXW240830P04750000 | 2024-05-28 3:32PM EDT | 4,750.00 | 21.40 | 23.70 | 24.00 | 0.00 | - | 32 | 1,881 | 17.78% |
| SPXW240830P04760000 | 2024-05-21 2:48PM EDT | 4,760.00 | 19.60 | 24.10 | 24.50 | 0.00 | - | 4 | 38 | 17.63% |
| SPXW240830P04770000 | 2024-05-21 11:55AM EDT | 4,770.00 | 20.10 | 24.70 | 25.10 | 0.00 | - | 2 | 126 | 17.50% |
| SPXW240830P04775000 | 2024-05-28 3:59PM EDT | 4,775.00 | 21.60 | 24.90 | 25.40 | 0.00 | - | 1,016 | 57 | 17.44% |
| SPXW240830P04780000 | 2024-05-22 4:04PM EDT | 4,780.00 | 21.56 | 25.20 | 26.00 | 0.00 | - | 1 | 232 | 17.43% |
| SPXW240830P04790000 | 2024-05-22 2:36PM EDT | 4,790.00 | 23.80 | 25.80 | 26.40 | 0.00 | - | 1 | 25 | 17.26% |
| SPXW240830P04800000 | 2024-05-28 2:21PM EDT | 4,800.00 | 23.58 | 26.40 | 26.80 | 0.00 | - | 44 | 1,405 | 17.08% |
| SPXW240830P04810000 | 2024-05-28 2:58PM EDT | 4,810.00 | 24.84 | 27.00 | 27.60 | 0.00 | - | 6 | 26 | 16.98% |
| SPXW240830P04820000 | 2024-05-28 9:53AM EDT | 4,820.00 | 23.57 | 27.60 | 28.20 | 0.00 | - | 3 | 158 | 16.83% |
| SPXW240830P04825000 | 2024-05-28 2:21PM EDT | 4,825.00 | 24.93 | 28.00 | 28.40 | 0.00 | - | 80 | 1,082 | 16.74% |
| SPXW240830P04830000 | 2024-05-28 12:23PM EDT | 4,830.00 | 23.87 | 28.30 | 28.70 | 0.00 | - | 2 | 200 | 16.67% |
| SPXW240830P04840000 | 2024-05-28 12:20PM EDT | 4,840.00 | 24.60 | 29.00 | 29.40 | 0.00 | - | 250 | 274 | 16.53% |
| SPXW240830P04850000 | 2024-05-28 2:47PM EDT | 4,850.00 | 28.43 | 29.60 | 30.20 | 0.00 | - | 43 | 293 | 16.42% |
| SPXW240830P04860000 | 2024-05-23 3:33PM EDT | 4,860.00 | 31.17 | 30.40 | 30.80 | 0.00 | - | 5 | 66 | 16.26% |
| SPXW240830P04870000 | 2024-05-28 12:40PM EDT | 4,870.00 | 25.89 | 31.10 | 31.70 | 0.00 | - | 11 | 75 | 16.15% |
| SPXW240830P04875000 | 2024-05-28 10:19AM EDT | 4,875.00 | 26.69 | 31.50 | 32.10 | 0.00 | - | 30 | 443 | 16.08% |
| SPXW240830P04880000 | 2024-05-16 12:27AM EDT | 4,880.00 | 27.19 | 31.90 | 32.30 | 0.00 | - | 18 | 43 | 15.98% |
| SPXW240830P04885000 | 2024-05-21 10:23AM EDT | 4,885.00 | 27.10 | 32.30 | 32.70 | 0.00 | - | - | 12 | 15.91% |
| SPXW240830P04890000 | 2024-05-14 9:59AM EDT | 4,890.00 | 41.32 | 32.70 | 33.10 | 0.00 | - | 1 | 633 | 15.85% |
| SPXW240830P04900000 | 2024-05-28 3:57PM EDT | 4,900.00 | 29.49 | 33.50 | 34.10 | 0.00 | - | 101 | 2,832 | 15.74% |
| SPXW240830P04910000 | 2024-05-23 4:06PM EDT | 4,910.00 | 34.49 | 34.30 | 34.90 | 0.00 | - | 4 | 41 | 15.59% |
| SPXW240830P04915000 | 2024-05-24 4:01PM EDT | 4,915.00 | 29.20 | 34.80 | 35.40 | 0.00 | - | 15 | 15 | 15.54% |
| SPXW240830P04920000 | 2024-05-23 10:10AM EDT | 4,920.00 | 29.60 | 35.20 | 35.80 | 0.00 | - | 3 | 156 | 15.46% |
| SPXW240830P04925000 | 2024-05-28 12:20PM EDT | 4,925.00 | 30.25 | 35.60 | 36.10 | 0.00 | - | 250 | 801 | 15.37% |
| SPXW240830P04930000 | 2024-05-21 10:40AM EDT | 4,930.00 | 29.74 | 36.10 | 36.70 | 0.00 | - | 1 | 122 | 15.32% |
| SPXW240830P04935000 | 2024-05-28 10:40AM EDT | 4,935.00 | 31.74 | 36.60 | 37.20 | 0.00 | - | 15 | 0 | 15.26% |
| SPXW240830P04940000 | 2024-05-21 10:38AM EDT | 4,940.00 | 30.63 | 37.00 | 37.60 | 0.00 | - | 1 | 64 | 15.18% |
| SPXW240830P04950000 | 2024-05-28 2:05PM EDT | 4,950.00 | 33.30 | 38.00 | 38.60 | 0.00 | - | 34 | 1,696 | 15.05% |
| SPXW240830P04955000 | 2024-05-28 10:14AM EDT | 4,955.00 | 33.01 | 38.50 | 39.10 | 0.00 | - | 5 | 0 | 14.98% |
| SPXW240830P04960000 | 2024-05-28 9:42AM EDT | 4,960.00 | 32.34 | 39.00 | 39.60 | 0.00 | - | 4 | 61 | 14.91% |
| SPXW240830P04965000 | 2024-05-28 9:34AM EDT | 4,965.00 | 31.90 | 39.40 | 40.10 | 0.00 | - | 3 | 5 | 14.84% |
| SPXW240830P04970000 | 2024-05-24 3:58PM EDT | 4,970.00 | 34.39 | 40.00 | 40.70 | 0.00 | - | 4 | 351 | 14.79% |
| SPXW240830P04975000 | 2024-05-24 12:52PM EDT | 4,975.00 | 34.80 | 40.50 | 41.00 | 0.00 | - | 1 | 356 | 14.69% |
| SPXW240830P04980000 | 2024-05-28 3:10PM EDT | 4,980.00 | 37.46 | 41.00 | 41.70 | 0.00 | - | 2 | 10 | 14.64% |
| SPXW240830P04985000 | 2024-05-28 1:48PM EDT | 4,985.00 | 36.00 | 41.60 | 42.10 | 0.00 | - | 17 | 0 | 14.55% |
| SPXW240830P04990000 | 2024-05-28 10:03AM EDT | 4,990.00 | 36.13 | 42.10 | 42.80 | 0.00 | - | 1 | 93 | 14.51% |
| SPXW240830P04995000 | 2024-05-24 10:16AM EDT | 4,995.00 | 38.75 | 42.80 | 43.40 | 0.00 | - | 5 | 5 | 14.44% |
| SPXW240830P05000000 | 2024-05-28 2:49PM EDT | 5,000.00 | 41.50 | 43.30 | 43.80 | 0.00 | - | 1,013 | 728 | 14.35% |
| SPXW240830P05005000 | 2024-05-28 1:48PM EDT | 5,005.00 | 38.00 | 43.90 | 44.40 | 0.00 | - | 16 | 0 | 14.28% |
| SPXW240830P05010000 | 2024-05-24 1:13PM EDT | 5,010.00 | 38.47 | 44.50 | 45.20 | 0.00 | - | 4 | 61 | 14.24% |
| SPXW240830P05020000 | 2024-05-22 9:44PM EDT | 5,020.00 | 36.10 | 45.70 | 46.20 | 0.00 | - | 1 | 26 | 14.08% |
| SPXW240830P05025000 | 2024-05-24 3:34PM EDT | 5,025.00 | 39.95 | 46.30 | 47.00 | 0.00 | - | 20 | 437 | 14.03% |
| SPXW240830P05030000 | 2024-05-28 2:06PM EDT | 5,030.00 | 41.30 | 47.00 | 47.80 | 0.00 | - | 26 | 252 | 13.98% |
| SPXW240830P05035000 | 2024-05-28 1:18PM EDT | 5,035.00 | 40.70 | 47.60 | 48.30 | 0.00 | - | 16 | 0 | 13.90% |
| SPXW240830P05040000 | 2024-05-28 2:41PM EDT | 5,040.00 | 45.43 | 48.30 | 48.90 | 0.00 | - | 51 | 226 | 13.82% |
| SPXW240830P05045000 | 2024-05-23 4:08PM EDT | 5,045.00 | 49.13 | 49.00 | 49.80 | 0.00 | - | - | 67 | 13.78% |
| SPXW240830P05050000 | 2024-05-28 10:51AM EDT | 5,050.00 | 42.10 | 49.60 | 50.20 | 0.00 | - | 3 | 660 | 13.68% |
| SPXW240830P05055000 | 2024-05-21 3:30PM EDT | 5,055.00 | 40.80 | 50.30 | 50.90 | 0.00 | - | - | 112 | 13.61% |
| SPXW240830P05060000 | 2024-05-28 2:06PM EDT | 5,060.00 | 45.20 | 51.10 | 51.90 | 0.00 | - | 21 | 270 | 13.58% |
| SPXW240830P05065000 | 2024-05-24 9:43AM EDT | 5,065.00 | 48.16 | 51.70 | 52.40 | 0.00 | - | 1 | 1 | 13.48% |
| SPXW240830P05070000 | 2024-05-23 2:06PM EDT | 5,070.00 | 55.00 | 52.50 | 53.10 | 0.00 | - | 1 | 118 | 13.41% |
| SPXW240830P05075000 | 2024-05-24 11:19AM EDT | 5,075.00 | 44.90 | 53.20 | 53.90 | 0.00 | - | 2 | 238 | 13.35% |
| SPXW240830P05080000 | 2024-05-28 11:51AM EDT | 5,080.00 | 45.80 | 54.00 | 54.60 | 0.00 | - | 4 | 71 | 13.27% |
| SPXW240830P05085000 | 2024-05-23 4:08PM EDT | 5,085.00 | 55.13 | 54.80 | 55.40 | 0.00 | - | - | 20 | 13.21% |
| SPXW240830P05090000 | 2024-05-28 8:46AM EDT | 5,090.00 | 46.80 | 55.50 | 56.30 | 0.00 | - | 46 | 36 | 13.15% |
| SPXW240830P05095000 | 2024-05-28 11:00AM EDT | 5,095.00 | 48.34 | 56.30 | 57.00 | 0.00 | - | 1 | 0 | 13.07% |
| SPXW240830P05100000 | 2024-05-24 12:52PM EDT | 5,100.00 | 49.63 | 57.20 | 57.80 | 0.00 | - | 8 | 1,800 | 13.00% |
| SPXW240830P05110000 | 2024-05-17 11:13AM EDT | 5,110.00 | 55.70 | 58.80 | 59.50 | 0.00 | - | 1 | 58 | 12.87% |
| SPXW240830P05120000 | 2024-05-28 9:30AM EDT | 5,120.00 | 50.72 | 60.60 | 61.30 | 0.00 | - | 1 | 200 | 12.74% |
| SPXW240830P05125000 | 2024-05-28 2:35PM EDT | 5,125.00 | 58.80 | 61.50 | 62.20 | 0.00 | - | 2 | 328 | 12.67% |
| SPXW240830P05130000 | 2024-05-28 11:51AM EDT | 5,130.00 | 53.20 | 62.40 | 63.10 | 0.00 | - | 4 | 1,373 | 12.60% |
| SPXW240830P05135000 | 2024-05-28 9:42AM EDT | 5,135.00 | 53.41 | 63.30 | 64.00 | 0.00 | - | 12 | 0 | 12.53% |
| SPXW240830P05140000 | 2024-05-28 2:47PM EDT | 5,140.00 | 62.52 | 64.20 | 65.00 | 0.00 | - | 26 | 148 | 12.46% |
| SPXW240830P05145000 | 2024-05-28 2:47PM EDT | 5,145.00 | 63.60 | 65.20 | 65.90 | 0.00 | - | 7 | 7 | 12.39% |
| SPXW240830P05150000 | 2024-05-28 3:01PM EDT | 5,150.00 | 61.30 | 66.20 | 66.90 | 0.00 | - | 271 | 237 | 12.32% |
| SPXW240830P05160000 | 2024-05-24 3:02PM EDT | 5,160.00 | 60.40 | 68.20 | 68.90 | 0.00 | - | 30 | 83 | 12.18% |
| SPXW240830P05170000 | 2024-05-20 2:09PM EDT | 5,170.00 | 63.60 | 70.20 | 71.00 | 0.00 | - | 12 | 51 | 12.04% |
| SPXW240830P05175000 | 2024-05-28 2:51PM EDT | 5,175.00 | 69.15 | 71.50 | 72.50 | 0.00 | - | 3 | 488 | 12.02% |
| SPXW240830P05180000 | 2024-05-28 3:10PM EDT | 5,180.00 | 66.93 | 72.60 | 73.60 | 0.00 | - | 29 | 48 | 11.95% |
| SPXW240830P05185000 | 2024-05-24 9:43AM EDT | 5,185.00 | 69.54 | 73.60 | 74.40 | 0.00 | - | 2 | 2 | 11.85% |
| SPXW240830P05190000 | 2024-05-28 10:40AM EDT | 5,190.00 | 66.31 | 74.70 | 75.40 | 0.00 | - | 30 | 25 | 11.77% |
| SPXW240830P05195000 | 2024-05-23 9:00AM EDT | 5,195.00 | 56.80 | 75.90 | 76.70 | 0.00 | - | - | 32 | 11.71% |
| SPXW240830P05200000 | 2024-05-28 3:57PM EDT | 5,200.00 | 68.89 | 76.90 | 77.70 | 0.00 | - | 116 | 1,555 | 11.62% |
| SPXW240830P05205000 | 2024-05-28 10:14AM EDT | 5,205.00 | 68.63 | 78.10 | 78.90 | 0.00 | - | 10 | 4 | 11.55% |
| SPXW240830P05210000 | 2024-05-28 2:58PM EDT | 5,210.00 | 74.59 | 79.30 | 80.10 | 0.00 | - | 14 | 144 | 11.48% |
| SPXW240830P05215000 | 2024-05-23 12:18PM EDT | 5,215.00 | 68.36 | 80.90 | 81.80 | 0.00 | - | - | 10 | 11.46% |
| SPXW240830P05220000 | 2024-05-24 7:19AM EDT | 5,220.00 | 79.60 | 82.10 | 83.10 | 0.00 | - | 5 | 410 | 11.39% |
| SPXW240830P05225000 | 2024-05-29 2:05AM EDT | 5,225.00 | 81.50 | 83.10 | 83.90 | +3.44 | +4.41% | 33 | 644 | 11.27% |
| SPXW240830P05230000 | 2024-05-20 2:39PM EDT | 5,230.00 | 74.72 | 84.40 | 85.20 | 0.00 | - | 1 | 239 | 11.20% |
| SPXW240830P05235000 | 2024-05-24 9:49AM EDT | 5,235.00 | 83.60 | 86.10 | 87.00 | 0.00 | - | 4 | 2 | 11.17% |
| SPXW240830P05240000 | 2024-05-23 9:58AM EDT | 5,240.00 | 78.05 | 87.50 | 88.40 | 0.00 | - | 8 | 24 | 11.11% |
| SPXW240830P05245000 | 2024-05-23 3:11PM EDT | 5,245.00 | 96.40 | 88.50 | 89.30 | 0.00 | - | - | 5 | 10.99% |
| SPXW240830P05250000 | 2024-05-28 3:59PM EDT | 5,250.00 | 79.70 | 90.30 | 91.20 | 0.00 | - | 16 | 221 | 10.97% |
| SPXW240830P05255000 | 2024-05-23 1:33PM EDT | 5,255.00 | 83.30 | 91.70 | 92.70 | 0.00 | - | - | 11 | 10.90% |
| SPXW240830P05260000 | 2024-05-22 12:25PM EDT | 5,260.00 | 79.10 | 93.20 | 94.20 | 0.00 | - | 3 | 75 | 10.83% |
| SPXW240830P05270000 | 2024-05-22 11:12PM EDT | 5,270.00 | 73.90 | 96.20 | 97.20 | 0.00 | - | 1 | 42 | 10.69% |
| SPXW240830P05275000 | 2024-05-15 3:39PM EDT | 5,275.00 | 92.52 | 97.70 | 98.70 | 0.00 | - | 3 | 107 | 10.61% |
| SPXW240830P05280000 | 2024-05-28 10:25AM EDT | 5,280.00 | 87.62 | 99.30 | 100.30 | 0.00 | - | 4 | 20 | 10.54% |
| SPXW240830P05285000 | 2024-05-24 9:43AM EDT | 5,285.00 | 96.37 | 100.90 | 101.90 | 0.00 | - | 1 | 1 | 10.46% |
| SPXW240830P05290000 | 2024-05-28 2:47PM EDT | 5,290.00 | 100.51 | 102.60 | 103.60 | 0.00 | - | 3 | 47 | 10.40% |
| SPXW240830P05300000 | 2024-05-28 3:50PM EDT | 5,300.00 | 96.90 | 105.90 | 107.00 | 0.00 | - | 121 | 799 | 10.25% |
| SPXW240830P05305000 | 2024-05-28 11:00AM EDT | 5,305.00 | 94.28 | 107.70 | 108.70 | 0.00 | - | 1 | 14 | 10.18% |
| SPXW240830P05310000 | 2024-05-22 3:45PM EDT | 5,310.00 | 101.60 | 109.10 | 110.10 | 0.00 | - | 15 | 40 | 10.07% |
| SPXW240830P05315000 | 2024-05-22 3:36PM EDT | 5,315.00 | 100.40 | 110.80 | 111.60 | 0.00 | - | - | 1 | 9.97% |
| SPXW240830P05320000 | 2024-05-23 11:51AM EDT | 5,320.00 | 95.40 | 113.00 | 114.10 | 0.00 | - | 19 | 105 | 9.95% |
| SPXW240830P05325000 | 2024-05-24 9:35AM EDT | 5,325.00 | 109.89 | 115.00 | 116.00 | 0.00 | - | 10 | 499 | 9.88% |
| SPXW240830P05330000 | 2024-05-28 2:35PM EDT | 5,330.00 | 113.35 | 116.90 | 117.90 | 0.00 | - | 1 | 54 | 9.81% |
| SPXW240830P05340000 | 2024-05-24 9:42AM EDT | 5,340.00 | 116.45 | 120.20 | 121.10 | 0.00 | - | 1 | 77 | 9.59% |
| SPXW240830P05345000 | 2024-05-23 12:47PM EDT | 5,345.00 | 107.50 | 122.80 | 123.80 | 0.00 | - | - | 22 | 9.58% |
| SPXW240830P05350000 | 2024-05-28 2:36PM EDT | 5,350.00 | 121.90 | 124.80 | 125.80 | 0.00 | - | 8 | 519 | 9.49% |
| SPXW240830P05355000 | 2024-05-22 9:57AM EDT | 5,355.00 | 108.10 | 126.30 | 127.20 | 0.00 | - | - | 16 | 9.35% |
| SPXW240830P05360000 | 2024-05-15 12:44PM EDT | 5,360.00 | 129.39 | 129.00 | 130.00 | 0.00 | - | 138 | 81 | 9.34% |
| SPXW240830P05370000 | 2024-05-15 12:44PM EDT | 5,370.00 | 133.89 | 132.90 | 134.00 | 0.00 | - | 2 | 47 | 9.15% |
| SPXW240830P05375000 | 2024-05-28 10:36AM EDT | 5,375.00 | 121.70 | 135.10 | 136.10 | 0.00 | - | 14 | 288 | 9.05% |
| SPXW240830P05380000 | 2024-05-08 10:45AM EDT | 5,380.00 | 204.60 | 137.00 | 138.40 | 0.00 | - | 8 | 37 | 8.97% |
| SPXW240830P05385000 | 2024-05-24 4:31AM EDT | 5,385.00 | 140.60 | 139.30 | 140.70 | 0.00 | - | 10 | 24 | 8.89% |
| SPXW240830P05390000 | 2024-05-15 12:55PM EDT | 5,390.00 | 140.82 | 141.50 | 143.00 | 0.00 | - | 3 | 36 | 8.80% |
| SPXW240830P05395000 | 2024-05-24 3:43PM EDT | 5,395.00 | 131.40 | 143.70 | 145.10 | 0.00 | - | 9 | 9 | 8.69% |
| SPXW240830P05400000 | 2024-05-28 2:51PM EDT | 5,400.00 | 144.10 | 146.10 | 147.50 | 0.00 | - | 45 | 1,532 | 8.60% |
| SPXW240830P05410000 | 2024-05-10 9:35AM EDT | 5,410.00 | 190.91 | 151.20 | 152.70 | 0.00 | - | 1 | 11 | 8.44% |
| SPXW240830P05420000 | 2024-05-10 9:35AM EDT | 5,420.00 | 196.66 | 156.10 | 157.50 | 0.00 | - | 1 | 28 | 8.22% |
| SPXW240830P05425000 | 2024-05-24 9:35AM EDT | 5,425.00 | 153.38 | 158.90 | 160.40 | 0.00 | - | 20 | 54 | 8.16% |
| SPXW240830P05430000 | 2024-05-23 12:18PM EDT | 5,430.00 | 141.52 | 161.70 | 163.10 | 0.00 | - | 12 | 31 | 8.06% |
| SPXW240830P05435000 | 2024-05-22 10:19AM EDT | 5,435.00 | 143.20 | 164.00 | 165.80 | 0.00 | - | - | 11 | 7.96% |
| SPXW240830P05440000 | 2024-05-28 10:40AM EDT | 5,440.00 | 153.31 | 167.30 | 168.90 | 0.00 | - | 30 | 20 | 7.90% |
| SPXW240830P05445000 | 2024-05-24 9:49AM EDT | 5,445.00 | 168.45 | 169.40 | 171.20 | 0.00 | - | 2 | 1 | 7.74% |
| SPXW240830P05450000 | 2024-05-28 12:09PM EDT | 5,450.00 | 154.60 | 172.60 | 174.10 | 0.00 | - | 31 | 176 | 7.64% |
| SPXW240830P05455000 | 2024-05-28 10:14AM EDT | 5,455.00 | 159.65 | 175.40 | 178.90 | 0.00 | - | 5 | 10 | 7.75% |
| SPXW240830P05460000 | 2024-03-21 12:36PM EDT | 5,460.00 | 227.08 | 417.50 | 459.40 | 0.00 | - | 2 | 8 | 34.69% |
| SPXW240830P05465000 | 2024-05-28 2:40PM EDT | 5,465.00 | 178.20 | 180.90 | 182.40 | 0.00 | - | 1 | 5 | 7.23% |
| SPXW240830P05470000 | 2024-05-21 2:58PM EDT | 5,470.00 | 165.40 | 184.20 | 185.70 | 0.00 | - | 2 | 2 | 7.14% |
| SPXW240830P05475000 | 2024-05-24 3:34PM EDT | 5,475.00 | 172.13 | 186.90 | 188.70 | 0.00 | - | 30 | 31 | 7.00% |
| SPXW240830P05480000 | 2024-05-20 2:32PM EDT | 5,480.00 | 175.27 | 190.30 | 191.80 | 0.00 | - | 38 | 22 | 6.86% |
| SPXW240830P05490000 | 2024-05-24 4:35AM EDT | 5,490.00 | 198.56 | 196.40 | 198.20 | 0.00 | - | 10 | 12 | 6.57% |
| SPXW240830P05495000 | 2024-05-21 10:46AM EDT | 5,495.00 | 181.50 | 199.80 | 201.50 | 0.00 | - | - | 5 | 6.41% |
| SPXW240830P05500000 | 2024-05-24 3:32PM EDT | 5,500.00 | 187.14 | 203.30 | 205.10 | 0.00 | - | 10 | 76 | 6.29% |
| SPXW240830P05505000 | 2024-05-21 3:31PM EDT | 5,505.00 | 181.60 | 206.20 | 207.70 | 0.00 | - | - | 20 | 5.96% |
| SPXW240830P05510000 | 2024-05-21 3:31PM EDT | 5,510.00 | 184.60 | 209.40 | 213.00 | 0.00 | - | 5 | 19 | 6.12% |
| SPXW240830P05515000 | 2024-05-20 10:07AM EDT | 5,515.00 | 191.60 | 212.40 | 215.90 | 0.00 | - | - | 10 | 5.80% |
| SPXW240830P05520000 | 2024-05-20 9:52AM EDT | 5,520.00 | 194.60 | 214.30 | 221.80 | 0.00 | - | 5 | 6 | 6.09% |
| SPXW240830P05525000 | 2024-05-24 12:49PM EDT | 5,525.00 | 202.20 | 215.50 | 224.80 | 0.00 | - | 2 | 19 | 5.75% |
| SPXW240830P05530000 | 2024-05-21 3:15PM EDT | 5,530.00 | 198.40 | 219.00 | 228.30 | 0.00 | - | 8 | 24 | 5.46% |
| SPXW240830P05535000 | 2024-05-23 12:19PM EDT | 5,535.00 | 201.06 | 222.40 | 231.80 | 0.00 | - | - | 5 | 5.08% |
| SPXW240830P05540000 | 2024-05-22 12:10PM EDT | 5,540.00 | 203.98 | 226.00 | 235.40 | 0.00 | - | - | 1 | 4.59% |
| SPXW240830P05550000 | 2024-05-23 9:36AM EDT | 5,550.00 | 204.00 | 233.20 | 242.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240830P05555000 | 2024-05-28 10:40AM EDT | 5,555.00 | 224.29 | 236.80 | 246.30 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240830P05575000 | 2024-05-24 3:34PM EDT | 5,575.00 | 238.70 | 251.80 | 261.60 | 0.00 | - | 15 | 16 | 0.00% |
| SPXW240830P05600000 | 2024-05-24 3:32PM EDT | 5,600.00 | 257.51 | 271.20 | 281.00 | 0.00 | - | 5 | 19 | 0.00% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 5,625.00 | 410.87 | 421.50 | 434.70 | 0.00 | - | 2 | 0 | 21.95% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 5,650.00 | 383.60 | 441.40 | 458.80 | 0.00 | - | 4 | 7 | 22.58% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 5,675.00 | 402.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830P05700000 | 2024-04-03 10:00AM EDT | 5,700.00 | 418.40 | 500.50 | 516.70 | 0.00 | - | 1 | 1 | 24.83% |
| SPXW240830P05750000 | 2024-05-22 8:23AM EDT | 5,750.00 | 372.10 | 401.10 | 410.20 | 0.00 | - | - | 10 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 5,800.00 | 428.57 | 447.70 | 456.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P06000000 | 2024-05-20 1:40PM EDT | 6,000.00 | 607.69 | 640.90 | 650.10 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.