S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930C01000000 | 2024-05-07 2:37PM EDT | 1,000.00 | 4,175.50 | 4,273.30 | 4,282.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 1,200.00 | 3,923.43 | 4,077.20 | 4,085.90 | 0.00 | - | 1 | 29 | 0.00% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 1,400.00 | 3,731.63 | 3,881.00 | 3,889.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2,000.00 | 3,198.25 | 3,292.90 | 3,301.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C02200000 | 2024-05-03 9:44AM EDT | 2,200.00 | 2,946.83 | 3,096.90 | 3,105.70 | 0.00 | - | 1 | 29 | 0.00% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2,400.00 | 2,755.13 | 2,901.00 | 2,909.80 | 0.00 | - | 1 | 1 | 57.53% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2,500.00 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2,600.00 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240930C02650000 | 2023-10-13 9:42AM EDT | 2,650.00 | 1,824.40 | 1,840.30 | 1,854.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2,700.00 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2,800.00 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 3,200.00 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 3,250.00 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 3,300.00 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 3,350.00 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 3,400.00 | 1,762.47 | 1,923.80 | 1,932.50 | 0.00 | - | 1 | 10 | 47.20% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 3,450.00 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 3,500.00 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 3,550.00 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 3,600.00 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 3,650.00 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 3,700.00 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 3,750.00 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 3,775.00 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 3,800.00 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 3,825.00 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 3,850.00 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240930C03900000 | 2024-05-16 3:50PM EDT | 3,900.00 | 1,469.30 | 1,437.70 | 1,446.40 | 0.00 | - | 1 | 3 | 38.49% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 3,950.00 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPXW240930C04000000 | 2024-05-17 3:45PM EDT | 4,000.00 | 1,370.90 | 1,340.90 | 1,349.60 | 0.00 | - | 1 | 62 | 36.71% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 4,025.00 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C04050000 | 2023-11-03 10:13AM EDT | 4,050.00 | 571.13 | 748.90 | 752.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 4,075.00 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 4,100.00 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 4,125.00 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 4,150.00 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 4,175.00 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 4,200.00 | 996.84 | 1,163.40 | 1,192.30 | 0.00 | - | 2 | 357 | 39.12% |
| SPXW240930C04210000 | 2024-04-25 10:07AM EDT | 4,210.00 | 893.63 | 1,146.20 | 1,190.30 | 0.00 | - | - | 1 | 40.05% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 4,225.00 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 38.56% |
| SPXW240930C04230000 | 2024-05-03 11:15AM EDT | 4,230.00 | 963.23 | 1,119.10 | 1,127.80 | 0.00 | - | 2 | 1 | 32.57% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 4,250.00 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 37.99% |
| SPXW240930C04270000 | 2024-04-18 12:23PM EDT | 4,270.00 | 888.14 | 1,104.90 | 1,123.20 | 0.00 | - | - | 1 | 37.30% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 4,275.00 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 17.54% |
| SPXW240930C04280000 | 2024-05-06 2:46PM EDT | 4,280.00 | 976.06 | 1,071.10 | 1,079.80 | 0.00 | - | - | 0 | 31.67% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 4,300.00 | 830.33 | 1,051.90 | 1,060.60 | 0.00 | - | 4 | 1,014 | 31.30% |
| SPXW240930C04320000 | 2024-04-26 11:06AM EDT | 4,320.00 | 888.57 | 1,040.80 | 1,083.90 | 0.00 | - | 2 | 1 | 37.43% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 4,325.00 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 4,350.00 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 4,375.00 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240930C04380000 | 2024-04-15 2:48PM EDT | 4,380.00 | 825.17 | 992.40 | 1,023.50 | 0.00 | - | - | 9 | 35.68% |
| SPXW240930C04390000 | 2024-04-15 2:50PM EDT | 4,390.00 | 813.08 | 982.60 | 1,013.20 | 0.00 | - | - | 9 | 35.35% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 4,400.00 | 986.39 | 956.30 | 965.10 | 0.00 | - | 5 | 365 | 29.51% |
| SPXW240930C04420000 | 2024-05-28 9:39AM EDT | 4,420.00 | 972.79 | 937.30 | 946.00 | 0.00 | - | 4 | 15 | 29.14% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 4,425.00 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPXW240930C04430000 | 2024-04-30 12:18PM EDT | 4,430.00 | 760.26 | 927.70 | 936.50 | 0.00 | - | 2 | 1 | 28.97% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 4,450.00 | 771.54 | 908.70 | 917.50 | 0.00 | - | 2 | 507 | 28.61% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 4,475.00 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 4,490.00 | 637.83 | 932.40 | 941.20 | 0.00 | - | 2 | 1 | 36.03% |
| SPXW240930C04500000 | 2024-05-28 10:18AM EDT | 4,500.00 | 890.89 | 861.30 | 870.10 | 0.00 | - | 1 | 726 | 27.72% |
| SPXW240930C04510000 | 2024-04-08 11:41AM EDT | 4,510.00 | 830.92 | 759.80 | 776.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04520000 | 2024-04-08 11:45AM EDT | 4,520.00 | 818.82 | 750.10 | 767.40 | 0.00 | - | - | 19 | 0.00% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 4,525.00 | 597.52 | 871.60 | 880.30 | 0.00 | - | 5 | 34 | 31.82% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 4,550.00 | 576.37 | 847.90 | 856.60 | 0.00 | - | 5 | 678 | 31.27% |
| SPXW240930C04560000 | 2024-05-15 3:58PM EDT | 4,560.00 | 843.99 | 804.70 | 813.40 | 0.00 | - | 2 | 1 | 26.64% |
| SPXW240930C04570000 | 2024-04-12 1:55PM EDT | 4,570.00 | 703.88 | 738.50 | 756.80 | 0.00 | - | 2 | 1 | 18.54% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 4,575.00 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPXW240930C04580000 | 2024-05-17 11:17AM EDT | 4,580.00 | 810.49 | 785.90 | 794.60 | 0.00 | - | 2 | 3 | 26.28% |
| SPXW240930C04590000 | 2024-04-30 9:52AM EDT | 4,590.00 | 640.32 | 776.50 | 785.30 | 0.00 | - | - | 1 | 26.12% |
| SPXW240930C04595000 | 2024-04-29 12:54PM EDT | 4,595.00 | 643.85 | 771.80 | 780.60 | 0.00 | - | - | 1 | 26.03% |
| SPXW240930C04600000 | 2024-05-16 3:00PM EDT | 4,600.00 | 807.00 | 767.20 | 775.90 | 0.00 | - | 1 | 226 | 25.94% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 673.61 | 743.80 | 752.50 | 0.00 | - | 2 | 92 | 25.50% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 4,640.00 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 18.09% |
| SPXW240930C04650000 | 2024-05-03 9:36AM EDT | 4,650.00 | 588.10 | 720.50 | 729.20 | 0.00 | - | 1 | 771 | 25.06% |
| SPXW240930C04665000 | 2024-05-15 11:07AM EDT | 4,665.00 | 720.36 | 706.50 | 715.30 | 0.00 | - | - | 1 | 24.80% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 4,675.00 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPXW240930C04685000 | 2024-05-15 11:07AM EDT | 4,685.00 | 703.14 | 686.40 | 697.00 | 0.00 | - | - | 1 | 24.48% |
| SPXW240930C04700000 | 2024-05-23 10:17AM EDT | 4,700.00 | 714.00 | 672.70 | 683.10 | 0.00 | - | 1 | 689 | 24.22% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 4,720.00 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 4,725.00 | 474.32 | 710.20 | 718.90 | 0.00 | - | 2 | 0 | 30.41% |
| SPXW240930C04735000 | 2024-05-13 12:41PM EDT | 4,735.00 | 604.01 | 640.30 | 650.90 | 0.00 | - | 2 | 1 | 23.62% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 4,740.00 | 458.65 | 642.10 | 650.90 | 0.00 | - | 5 | 9 | 24.08% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 4,750.00 | 456.66 | 626.70 | 637.10 | 0.00 | - | 2 | 99 | 23.36% |
| SPXW240930C04755000 | 2024-05-16 9:52AM EDT | 4,755.00 | 662.64 | 622.00 | 632.50 | 0.00 | - | - | 4 | 23.27% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 4,760.00 | 658.07 | 617.40 | 628.00 | 0.00 | - | 4 | 9 | 23.19% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 4,775.00 | 412.70 | 603.90 | 614.30 | 0.00 | - | 2 | 168 | 22.93% |
| SPXW240930C04780000 | 2024-05-17 11:17AM EDT | 4,780.00 | 625.57 | 599.20 | 609.80 | 0.00 | - | 4 | 5 | 22.85% |
| SPXW240930C04785000 | 2024-04-04 10:37AM EDT | 4,785.00 | 620.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 453.25 | 603.10 | 634.90 | 0.00 | - | - | 1 | 26.44% |
| SPXW240930C04800000 | 2024-05-21 1:32PM EDT | 4,800.00 | 619.76 | 584.80 | 587.70 | 0.00 | - | 2 | 1,528 | 22.06% |
| SPXW240930C04815000 | 2024-04-22 2:10PM EDT | 4,815.00 | 405.83 | 626.70 | 635.40 | 0.00 | - | - | 0 | 28.32% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 4,820.00 | 377.27 | 563.00 | 573.60 | 0.00 | - | - | 1 | 22.18% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 4,825.00 | 388.54 | 558.60 | 569.10 | 0.00 | - | 17 | 13 | 22.09% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 4,840.00 | 420.92 | 545.10 | 555.60 | 0.00 | - | 2 | 1 | 21.84% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 4,850.00 | 415.72 | 536.20 | 546.70 | 0.00 | - | 5 | 82 | 21.68% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 403.35 | 528.10 | 563.00 | 0.00 | - | 3 | 2 | 24.87% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 4,875.00 | 403.77 | 514.00 | 524.40 | 0.00 | - | 8 | 82 | 21.26% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 4,885.00 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04890000 | 2024-05-10 1:25PM EDT | 4,890.00 | 457.76 | 500.60 | 511.10 | 0.00 | - | - | 1 | 21.01% |
| SPXW240930C04900000 | 2024-05-28 4:03PM EDT | 4,900.00 | 524.99 | 491.90 | 502.30 | 0.00 | - | 2 | 390 | 20.85% |
| SPXW240930C04905000 | 2024-05-16 2:37PM EDT | 4,905.00 | 523.59 | 487.40 | 497.90 | 0.00 | - | - | 3 | 20.76% |
| SPXW240930C04910000 | 2024-05-16 2:37PM EDT | 4,910.00 | 519.17 | 483.00 | 493.50 | 0.00 | - | - | 3 | 20.68% |
| SPXW240930C04915000 | 2024-05-16 2:48PM EDT | 4,915.00 | 516.74 | 478.70 | 489.10 | 0.00 | - | - | 1 | 20.60% |
| SPXW240930C04920000 | 2024-05-15 3:48PM EDT | 4,920.00 | 507.87 | 474.30 | 484.80 | 0.00 | - | 1 | 1 | 20.52% |
| SPXW240930C04925000 | 2024-05-06 2:34PM EDT | 4,925.00 | 399.14 | 470.00 | 480.40 | 0.00 | - | 2 | 141 | 20.44% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 4,930.00 | 492.60 | 465.60 | 476.00 | 0.00 | - | 3 | 3 | 20.35% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 4,935.00 | 488.31 | 461.20 | 471.70 | 0.00 | - | 3 | 3 | 20.28% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 4,940.00 | 431.71 | 456.90 | 467.30 | 0.00 | - | 2 | 3 | 20.19% |
| SPXW240930C04950000 | 2024-05-20 4:04PM EDT | 4,950.00 | 484.73 | 448.30 | 458.70 | 0.00 | - | 2 | 235 | 20.04% |
| SPXW240930C04970000 | 2024-05-06 10:35AM EDT | 4,970.00 | 353.86 | 431.00 | 441.50 | 0.00 | - | - | 2 | 19.72% |
| SPXW240930C04975000 | 2024-05-06 11:03AM EDT | 4,975.00 | 348.34 | 426.80 | 437.20 | 0.00 | - | 4 | 142 | 19.64% |
| SPXW240930C04980000 | 2024-05-17 11:17AM EDT | 4,980.00 | 448.95 | 422.50 | 432.90 | 0.00 | - | 2 | 2 | 19.56% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 4,985.00 | 327.76 | 436.00 | 463.90 | 0.00 | - | - | 1 | 22.82% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 4,990.00 | 378.97 | 414.00 | 424.40 | 0.00 | - | 1 | 2 | 19.40% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 4,995.00 | 253.20 | 0.00 | 0.00 | 0.00 | - | 56 | 21 | 0.00% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 5,000.00 | 429.82 | 405.50 | 415.90 | 0.00 | - | 2 | 1,335 | 19.24% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 5,005.00 | 303.60 | 401.30 | 411.70 | 0.00 | - | 1 | 15 | 19.16% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 5,010.00 | 286.00 | 406.70 | 437.60 | 0.00 | - | 2 | 16 | 21.90% |
| SPXW240930C05015000 | 2024-05-02 10:25AM EDT | 5,015.00 | 242.85 | 392.80 | 403.30 | 0.00 | - | 4 | 54 | 19.01% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 5,020.00 | 422.87 | 388.70 | 399.10 | 0.00 | - | 253 | 253 | 18.93% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 5,025.00 | 418.12 | 384.50 | 394.90 | 0.00 | - | 1 | 308 | 18.85% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 5,035.00 | 316.25 | 376.20 | 386.60 | 0.00 | - | 2 | 15 | 18.70% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 5,040.00 | 337.44 | 372.00 | 382.40 | 0.00 | - | 2 | 15 | 18.61% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 5,045.00 | 243.51 | 420.90 | 429.70 | 0.00 | - | - | 0 | 23.19% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 5,050.00 | 392.36 | 363.80 | 374.20 | 0.00 | - | 4 | 1,046 | 18.47% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 5,055.00 | 295.78 | 359.70 | 370.10 | 0.00 | - | 2 | 6 | 18.39% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 5,060.00 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 5,065.00 | 328.20 | 351.50 | 361.90 | 0.00 | - | 2 | 3 | 18.24% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 5,070.00 | 311.80 | 347.40 | 357.80 | 0.00 | - | 1 | 2 | 18.16% |
| SPXW240930C05075000 | 2024-05-28 3:24PM EDT | 5,075.00 | 361.65 | 343.30 | 353.70 | 0.00 | - | 2 | 86 | 18.08% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 5,080.00 | 310.11 | 339.20 | 349.70 | 0.00 | - | 2 | 2 | 18.01% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 5,085.00 | 306.31 | 335.30 | 345.60 | 0.00 | - | 134 | 41 | 17.93% |
| SPXW240930C05090000 | 2024-05-28 3:52PM EDT | 5,090.00 | 348.50 | 331.20 | 341.60 | 0.00 | - | 1 | 17 | 17.85% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 5,095.00 | 370.51 | 327.20 | 337.60 | 0.00 | - | 15 | 27 | 17.78% |
| SPXW240930C05100000 | 2024-05-23 2:36PM EDT | 5,100.00 | 318.70 | 326.90 | 329.80 | 0.00 | - | 2 | 1,380 | 17.37% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 5,105.00 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 12.21% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 5,110.00 | 181.50 | 315.30 | 325.60 | 0.00 | - | 2 | 202 | 17.55% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 5,115.00 | 225.15 | 311.30 | 321.60 | 0.00 | - | - | 2 | 17.47% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 5,120.00 | 227.35 | 307.40 | 317.70 | 0.00 | - | 5 | 5 | 17.40% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 5,125.00 | 260.46 | 303.40 | 313.80 | 0.00 | - | 2 | 143 | 17.33% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 5,130.00 | 221.00 | 299.50 | 309.90 | 0.00 | - | 5 | 7 | 17.26% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 5,135.00 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 14.69% |
| SPXW240930C05140000 | 2024-05-03 3:49PM EDT | 5,140.00 | 215.45 | 291.80 | 302.10 | 0.00 | - | 2 | 1 | 17.11% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 5,145.00 | 248.01 | 287.80 | 298.20 | 0.00 | - | 2 | 3 | 17.03% |
| SPXW240930C05150000 | 2024-05-28 3:47PM EDT | 5,150.00 | 302.60 | 284.00 | 294.30 | 0.00 | - | 2 | 195 | 16.96% |
| SPXW240930C05155000 | 2024-04-15 9:36AM EDT | 5,155.00 | 267.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 5,160.00 | 242.58 | 276.40 | 286.70 | 0.00 | - | 2 | 7 | 16.82% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 5,165.00 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 13.72% |
| SPXW240930C05170000 | 2024-05-17 9:45AM EDT | 5,170.00 | 292.86 | 268.80 | 279.10 | 0.00 | - | 2 | 776 | 16.67% |
| SPXW240930C05175000 | 2024-05-28 3:47PM EDT | 5,175.00 | 283.17 | 265.00 | 275.30 | 0.00 | - | 2 | 205 | 16.60% |
| SPXW240930C05180000 | 2024-05-16 10:21AM EDT | 5,180.00 | 302.35 | 261.30 | 271.60 | 0.00 | - | 2 | 2 | 16.53% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 5,185.00 | 279.64 | 214.20 | 216.50 | 0.00 | - | - | 40 | 12.09% |
| SPXW240930C05190000 | 2024-05-21 11:33AM EDT | 5,190.00 | 288.69 | 253.80 | 264.10 | 0.00 | - | 4 | 46 | 16.38% |
| SPXW240930C05195000 | 2024-05-21 11:33AM EDT | 5,195.00 | 284.89 | 254.80 | 256.50 | 0.00 | - | 4 | 54 | 15.99% |
| SPXW240930C05200000 | 2024-05-24 1:43PM EDT | 5,200.00 | 266.86 | 251.50 | 253.10 | 0.00 | - | 1,000 | 2,123 | 15.94% |
| SPXW240930C05205000 | 2024-05-22 10:23AM EDT | 5,205.00 | 279.95 | 247.40 | 249.00 | 0.00 | - | 2 | 17 | 15.83% |
| SPXW240930C05210000 | 2024-05-20 10:35AM EDT | 5,210.00 | 280.80 | 244.20 | 245.80 | 0.00 | - | 3 | 11 | 15.80% |
| SPXW240930C05215000 | 2024-05-16 9:43AM EDT | 5,215.00 | 271.55 | 240.20 | 241.90 | 0.00 | - | - | 21 | 15.71% |
| SPXW240930C05220000 | 2024-05-22 10:26AM EDT | 5,220.00 | 270.07 | 236.60 | 238.30 | 0.00 | - | 4 | 4 | 15.64% |
| SPXW240930C05225000 | 2024-05-17 11:06AM EDT | 5,225.00 | 254.40 | 233.40 | 235.00 | 0.00 | - | 2 | 249 | 15.60% |
| SPXW240930C05230000 | 2024-05-23 10:07AM EDT | 5,230.00 | 253.86 | 229.40 | 231.00 | 0.00 | - | 2 | 7 | 15.49% |
| SPXW240930C05235000 | 2024-05-15 7:30AM EDT | 5,235.00 | 219.30 | 226.30 | 227.90 | 0.00 | - | 86 | 112 | 15.46% |
| SPXW240930C05240000 | 2024-05-21 1:38PM EDT | 5,240.00 | 249.71 | 222.20 | 224.10 | 0.00 | - | 10 | 43 | 15.37% |
| SPXW240930C05245000 | 2024-05-22 10:10AM EDT | 5,245.00 | 250.94 | 218.70 | 220.60 | 0.00 | - | 2 | 9 | 15.30% |
| SPXW240930C05250000 | 2024-05-28 9:51AM EDT | 5,250.00 | 232.72 | 215.40 | 217.00 | 0.00 | - | 1 | 711 | 15.23% |
| SPXW240930C05255000 | 2024-05-14 10:35AM EDT | 5,255.00 | 197.80 | 211.80 | 213.60 | 0.00 | - | - | 16 | 15.16% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 5,260.00 | 112.19 | 247.80 | 256.50 | 0.00 | - | - | 0 | 18.87% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 5,265.00 | 186.84 | 205.10 | 206.70 | 0.00 | - | 2 | 1 | 15.03% |
| SPXW240930C05270000 | 2024-05-23 9:51AM EDT | 5,270.00 | 226.53 | 201.70 | 203.30 | 0.00 | - | 2 | 22 | 14.96% |
| SPXW240930C05275000 | 2024-05-24 10:23AM EDT | 5,275.00 | 205.92 | 198.20 | 200.00 | 0.00 | - | 1 | 157 | 14.90% |
| SPXW240930C05280000 | 2024-05-24 12:18PM EDT | 5,280.00 | 214.03 | 195.00 | 196.60 | 0.00 | - | 1 | 19 | 14.83% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 5,285.00 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 13.06% |
| SPXW240930C05290000 | 2024-05-23 9:50AM EDT | 5,290.00 | 214.28 | 188.40 | 190.00 | 0.00 | - | 4 | 13 | 14.70% |
| SPXW240930C05295000 | 2024-05-20 2:03PM EDT | 5,295.00 | 213.45 | 185.40 | 186.60 | 0.00 | - | 8 | 16 | 14.63% |
| SPXW240930C05300000 | 2024-05-28 3:17PM EDT | 5,300.00 | 189.80 | 182.10 | 183.30 | 0.00 | - | 4 | 1,126 | 14.56% |
| SPXW240930C05305000 | 2024-05-20 10:08AM EDT | 5,305.00 | 212.18 | 178.90 | 180.10 | 0.00 | - | 2 | 13 | 14.50% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 5,310.00 | 116.63 | 178.80 | 179.40 | 0.00 | - | 1 | 11 | 14.63% |
| SPXW240930C05315000 | 2024-05-13 12:11PM EDT | 5,315.00 | 158.10 | 172.60 | 173.70 | 0.00 | - | 4 | 6 | 14.37% |
| SPXW240930C05320000 | 2024-05-21 12:12PM EDT | 5,320.00 | 195.35 | 169.40 | 170.50 | 0.00 | - | 1 | 38 | 14.30% |
| SPXW240930C05325000 | 2024-05-16 11:56AM EDT | 5,325.00 | 202.85 | 166.30 | 167.40 | 0.00 | - | 1 | 139 | 14.24% |
| SPXW240930C05330000 | 2024-05-16 2:39PM EDT | 5,330.00 | 192.21 | 163.20 | 164.40 | 0.00 | - | 7 | 14 | 14.18% |
| SPXW240930C05340000 | 2024-05-24 2:59PM EDT | 5,340.00 | 168.67 | 157.20 | 158.30 | 0.00 | - | 1 | 6 | 14.06% |
| SPXW240930C05345000 | 2024-05-23 7:10AM EDT | 5,345.00 | 193.15 | 154.20 | 155.30 | 0.00 | - | 3 | 7 | 14.00% |
| SPXW240930C05350000 | 2024-05-28 9:51AM EDT | 5,350.00 | 165.79 | 151.10 | 152.30 | 0.00 | - | 1 | 409 | 13.94% |
| SPXW240930C05355000 | 2024-05-16 1:21PM EDT | 5,355.00 | 178.40 | 148.20 | 149.40 | 0.00 | - | 4 | 4 | 13.88% |
| SPXW240930C05360000 | 2024-05-16 1:56PM EDT | 5,360.00 | 175.12 | 145.30 | 146.40 | 0.00 | - | 2 | 14 | 13.81% |
| SPXW240930C05365000 | 2024-04-11 3:58PM EDT | 5,365.00 | 166.60 | 128.00 | 129.90 | 0.00 | - | - | 19 | 12.65% |
| SPXW240930C05370000 | 2024-05-23 3:22PM EDT | 5,370.00 | 133.40 | 139.60 | 140.60 | 0.00 | - | - | 10 | 13.69% |
| SPXW240930C05375000 | 2024-05-22 12:08PM EDT | 5,375.00 | 164.70 | 136.80 | 137.80 | 0.00 | - | 15 | 65 | 13.64% |
| SPXW240930C05380000 | 2024-05-28 10:19AM EDT | 5,380.00 | 147.52 | 134.00 | 134.90 | 0.00 | - | 30 | 31 | 13.57% |
| SPXW240930C05385000 | 2024-05-22 12:08PM EDT | 5,385.00 | 158.80 | 131.20 | 132.30 | 0.00 | - | 15 | 24 | 13.53% |
| SPXW240930C05390000 | 2024-05-13 9:57AM EDT | 5,390.00 | 121.21 | 128.50 | 129.50 | 0.00 | - | 6 | 35 | 13.47% |
| SPXW240930C05395000 | 2024-05-28 3:54PM EDT | 5,395.00 | 136.50 | 125.80 | 126.80 | 0.00 | - | 1 | 11 | 13.41% |
| SPXW240930C05400000 | 2024-05-23 3:39PM EDT | 5,400.00 | 119.50 | 123.10 | 124.20 | 0.00 | - | 62 | 2,290 | 13.36% |
| SPXW240930C05405000 | 2024-05-16 11:01AM EDT | 5,405.00 | 157.80 | 120.60 | 121.50 | 0.00 | - | 1 | 1 | 13.30% |
| SPXW240930C05410000 | 2024-05-22 12:51PM EDT | 5,410.00 | 144.22 | 118.00 | 118.90 | 0.00 | - | 7 | 53 | 13.25% |
| SPXW240930C05415000 | 2024-05-20 3:49PM EDT | 5,415.00 | 137.80 | 115.30 | 116.40 | 0.00 | - | 2 | 24 | 13.20% |
| SPXW240930C05420000 | 2024-05-02 2:11PM EDT | 5,420.00 | 61.10 | 112.80 | 113.90 | 0.00 | - | 1 | 2 | 13.15% |
| SPXW240930C05425000 | 2024-05-23 1:49PM EDT | 5,425.00 | 115.80 | 110.30 | 111.30 | 0.00 | - | 4 | 38 | 13.09% |
| SPXW240930C05430000 | 2024-05-09 2:09PM EDT | 5,430.00 | 96.80 | 108.00 | 108.90 | 0.00 | - | 4 | 449 | 13.04% |
| SPXW240930C05435000 | 2024-05-21 3:50PM EDT | 5,435.00 | 131.63 | 105.40 | 106.40 | 0.00 | - | 1 | 5 | 12.98% |
| SPXW240930C05445000 | 2024-05-21 3:50PM EDT | 5,445.00 | 126.47 | 100.70 | 101.60 | 0.00 | - | - | 1 | 12.88% |
| SPXW240930C05450000 | 2024-05-23 11:33AM EDT | 5,450.00 | 117.30 | 98.30 | 99.30 | 0.00 | - | 1 | 1,187 | 12.83% |
| SPXW240930C05455000 | 2024-04-16 11:43AM EDT | 5,455.00 | 77.56 | 117.80 | 119.30 | 0.00 | - | - | 1 | 14.67% |
| SPXW240930C05460000 | 2024-05-14 3:18PM EDT | 5,460.00 | 97.02 | 93.80 | 94.70 | 0.00 | - | - | 20 | 12.73% |
| SPXW240930C05465000 | 2024-05-23 12:44PM EDT | 5,465.00 | 109.70 | 91.50 | 92.50 | 0.00 | - | - | 13 | 12.69% |
| SPXW240930C05470000 | 2024-05-23 3:40PM EDT | 5,470.00 | 86.70 | 89.30 | 90.30 | 0.00 | - | 16 | 51 | 12.64% |
| SPXW240930C05475000 | 2024-05-17 9:38AM EDT | 5,475.00 | 108.88 | 87.20 | 88.20 | 0.00 | - | 4 | 302 | 12.60% |
| SPXW240930C05480000 | 2024-05-17 12:45PM EDT | 5,480.00 | 102.40 | 85.10 | 86.10 | 0.00 | - | 18 | 28 | 12.55% |
| SPXW240930C05485000 | 2024-05-15 11:10AM EDT | 5,485.00 | 102.30 | 83.00 | 84.00 | 0.00 | - | 20 | 204 | 12.51% |
| SPXW240930C05490000 | 2024-05-23 9:44AM EDT | 5,490.00 | 103.71 | 80.90 | 81.90 | 0.00 | - | 2 | 4 | 12.46% |
| SPXW240930C05495000 | 2024-05-13 10:30AM EDT | 5,495.00 | 78.93 | 78.90 | 80.00 | 0.00 | - | 4 | 12 | 12.43% |
| SPXW240930C05500000 | 2024-05-24 3:48PM EDT | 5,500.00 | 83.70 | 76.90 | 78.00 | 0.00 | - | 27 | 942 | 12.38% |
| SPXW240930C05510000 | 2024-05-16 10:56AM EDT | 5,510.00 | 104.08 | 73.00 | 74.00 | 0.00 | - | 1 | 223 | 12.28% |
| SPXW240930C05515000 | 2024-05-28 3:03PM EDT | 5,515.00 | 76.00 | 71.20 | 72.10 | 0.00 | - | 1 | 3 | 12.24% |
| SPXW240930C05520000 | 2024-05-23 9:52AM EDT | 5,520.00 | 84.55 | 69.40 | 70.40 | 0.00 | - | 4 | 71 | 12.21% |
| SPXW240930C05525000 | 2024-05-28 2:32PM EDT | 5,525.00 | 71.18 | 67.50 | 68.50 | 0.00 | - | 6 | 1,505 | 12.17% |
| SPXW240930C05530000 | 2024-05-28 9:40AM EDT | 5,530.00 | 76.28 | 65.80 | 66.80 | 0.00 | - | 7 | 50 | 12.13% |
| SPXW240930C05535000 | 2024-05-23 9:50AM EDT | 5,535.00 | 80.39 | 64.20 | 65.00 | 0.00 | - | - | 4 | 12.09% |
| SPXW240930C05540000 | 2024-05-22 1:00PM EDT | 5,540.00 | 82.90 | 62.40 | 63.20 | 0.00 | - | 16 | 20 | 12.04% |
| SPXW240930C05545000 | 2024-05-28 9:40AM EDT | 5,545.00 | 70.62 | 60.70 | 61.60 | 0.00 | - | 7 | 7 | 12.01% |
| SPXW240930C05550000 | 2024-05-28 2:32PM EDT | 5,550.00 | 62.33 | 59.10 | 59.90 | 0.00 | - | 6 | 290 | 11.97% |
| SPXW240930C05555000 | 2024-05-23 12:17PM EDT | 5,555.00 | 71.45 | 57.50 | 58.30 | 0.00 | - | - | 32 | 11.93% |
| SPXW240930C05560000 | 2024-05-23 10:55AM EDT | 5,560.00 | 66.30 | 55.90 | 56.70 | 0.00 | - | 25 | 60 | 11.90% |
| SPXW240930C05570000 | 2024-05-22 10:35AM EDT | 5,570.00 | 71.87 | 52.80 | 53.70 | 0.00 | - | 8 | 15 | 11.83% |
| SPXW240930C05575000 | 2024-05-24 3:52PM EDT | 5,575.00 | 56.01 | 51.30 | 52.20 | 0.00 | - | 9 | 54 | 11.80% |
| SPXW240930C05580000 | 2024-05-21 1:46PM EDT | 5,580.00 | 67.90 | 49.90 | 50.70 | 0.00 | - | 1 | 2 | 11.76% |
| SPXW240930C05590000 | 2024-04-22 1:42PM EDT | 5,590.00 | 30.35 | 68.10 | 69.00 | 0.00 | - | 1 | 0 | 13.81% |
| SPXW240930C05600000 | 2024-05-28 3:09PM EDT | 5,600.00 | 48.31 | 44.50 | 45.20 | 0.00 | - | 2 | 1,295 | 11.63% |
| SPXW240930C05610000 | 2024-05-22 9:34AM EDT | 5,610.00 | 59.28 | 41.90 | 42.60 | 0.00 | - | 4 | 54 | 11.56% |
| SPXW240930C05620000 | 2024-05-22 2:02PM EDT | 5,620.00 | 50.68 | 39.40 | 40.20 | 0.00 | - | 20 | 31 | 11.51% |
| SPXW240930C05625000 | 2024-05-28 1:27PM EDT | 5,625.00 | 44.03 | 38.30 | 39.00 | 0.00 | - | 31 | 425 | 11.48% |
| SPXW240930C05630000 | 2024-05-23 9:53AM EDT | 5,630.00 | 47.40 | 37.20 | 37.90 | 0.00 | - | 9 | 79 | 11.45% |
| SPXW240930C05640000 | 2024-05-15 11:07AM EDT | 5,640.00 | 49.52 | 34.90 | 35.60 | 0.00 | - | 5 | 6 | 11.39% |
| SPXW240930C05650000 | 2024-05-28 4:05PM EDT | 5,650.00 | 38.10 | 32.90 | 33.50 | 0.00 | - | 3 | 259 | 11.34% |
| SPXW240930C05675000 | 2024-05-24 11:47AM EDT | 5,675.00 | 32.08 | 28.10 | 28.70 | 0.00 | - | 30 | 338 | 11.22% |
| SPXW240930C05690000 | 2024-05-23 3:45PM EDT | 5,690.00 | 24.80 | 25.50 | 26.00 | 0.00 | - | - | 4 | 11.14% |
| SPXW240930C05700000 | 2024-05-28 3:45PM EDT | 5,700.00 | 26.26 | 23.90 | 24.50 | 0.00 | - | 1,051 | 2,470 | 11.11% |
| SPXW240930C05725000 | 2024-05-28 1:59PM EDT | 5,725.00 | 22.93 | 20.20 | 20.80 | 0.00 | - | 72 | 147 | 11.01% |
| SPXW240930C05750000 | 2024-05-28 2:37PM EDT | 5,750.00 | 18.10 | 17.10 | 17.50 | 0.00 | - | 3 | 471 | 10.90% |
| SPXW240930C05775000 | 2024-05-24 11:47AM EDT | 5,775.00 | 16.79 | 14.40 | 14.70 | 0.00 | - | 30 | 35 | 10.81% |
| SPXW240930C05800000 | 2024-05-28 2:04PM EDT | 5,800.00 | 14.08 | 12.20 | 12.50 | 0.00 | - | 51 | 1,362 | 10.77% |
| SPXW240930C05825000 | 2024-05-28 10:14AM EDT | 5,825.00 | 12.17 | 10.20 | 10.60 | 0.00 | - | 30 | 511 | 10.74% |
| SPXW240930C05850000 | 2024-05-23 11:58AM EDT | 5,850.00 | 12.39 | 8.60 | 8.90 | 0.00 | - | 62 | 625 | 10.69% |
| SPXW240930C05875000 | 2024-05-23 10:29AM EDT | 5,875.00 | 9.94 | 7.20 | 7.60 | 0.00 | - | 6 | 143 | 10.69% |
| SPXW240930C05900000 | 2024-05-28 11:42AM EDT | 5,900.00 | 7.51 | 6.10 | 6.40 | 0.00 | - | 1 | 596 | 10.67% |
| SPXW240930C05925000 | 2024-05-24 10:50AM EDT | 5,925.00 | 5.85 | 5.20 | 5.50 | 0.00 | - | 400 | 400 | 10.69% |
| SPXW240930C05950000 | 2024-05-28 2:57PM EDT | 5,950.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 3 | 227 | 10.67% |
| SPXW240930C06000000 | 2024-05-28 2:57PM EDT | 6,000.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 5 | 552 | 10.79% |
| SPXW240930C06050000 | 2024-05-24 4:02PM EDT | 6,050.00 | 2.68 | 2.45 | 2.65 | 0.00 | - | 3 | 69 | 10.91% |
| SPXW240930C06100000 | 2024-05-28 2:04PM EDT | 6,100.00 | 2.22 | 1.90 | 2.10 | 0.00 | - | 3 | 149 | 11.10% |
| SPXW240930C06150000 | 2024-05-22 10:26AM EDT | 6,150.00 | 2.30 | 1.50 | 1.70 | 0.00 | - | 2 | 34 | 11.31% |
| SPXW240930C06200000 | 2024-05-23 10:22AM EDT | 6,200.00 | 1.42 | 1.20 | 1.40 | 0.00 | - | 1 | 287 | 11.54% |
| SPXW240930C06250000 | 2024-05-22 9:34AM EDT | 6,250.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 2 | 8 | 11.82% |
| SPXW240930C06300000 | 2024-05-22 10:35AM EDT | 6,300.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 4 | 131 | 12.12% |
| SPXW240930C06350000 | 2024-05-23 10:07AM EDT | 6,350.00 | 0.77 | 0.70 | 0.90 | 0.00 | - | - | 1 | 12.38% |
| SPXW240930C06400000 | 2024-05-20 10:08AM EDT | 6,400.00 | 1.02 | 0.60 | 0.80 | 0.00 | - | 2 | 141 | 12.68% |
| SPXW240930C06500000 | 2024-05-22 11:01AM EDT | 6,500.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 10 | 181 | 13.29% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 6,600.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 23 | 14.05% |
| SPXW240930C06700000 | 2024-05-03 11:27AM EDT | 6,700.00 | 0.27 | 0.25 | 0.45 | 0.00 | - | 2 | 45 | 14.48% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 6,800.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 37 | 14.93% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930P01000000 | 2024-05-23 1:56PM EDT | 1,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 152 | 84.18% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 1,200.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 160 | 77.34% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 1,400.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 11 | 153 | 71.00% |
| SPXW240930P01600000 | 2024-05-22 1:19PM EDT | 1,600.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 66 | 66.16% |
| SPXW240930P01700000 | 2024-05-15 9:30AM EDT | 1,700.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 13,581 | 63.72% |
| SPXW240930P01800000 | 2024-05-20 9:39AM EDT | 1,800.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 5 | 77 | 61.65% |
| SPXW240930P01900000 | 2024-04-10 9:42AM EDT | 1,900.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2,000.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 5 | 3,350 | 57.62% |
| SPXW240930P02100000 | 2024-05-23 2:17PM EDT | 2,100.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 135 | 8,425 | 55.65% |
| SPXW240930P02200000 | 2024-05-09 2:12PM EDT | 2,200.00 | 0.92 | 0.70 | 0.90 | 0.00 | - | 7 | 27 | 53.67% |
| SPXW240930P02300000 | 2024-05-16 3:01PM EDT | 2,300.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 4,513 | 51.97% |
| SPXW240930P02400000 | 2024-05-23 1:56PM EDT | 2,400.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 18 | 8,343 | 50.32% |
| SPXW240930P02500000 | 2024-05-23 1:00PM EDT | 2,500.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 5 | 2,873 | 49.00% |
| SPXW240930P02600000 | 2024-05-24 12:23PM EDT | 2,600.00 | 1.37 | 1.45 | 1.65 | 0.00 | - | 1 | 36 | 47.44% |
| SPXW240930P02650000 | 2024-05-08 3:55PM EDT | 2,650.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 1 | 5 | 46.56% |
| SPXW240930P02700000 | 2024-05-28 11:20AM EDT | 2,700.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 31 | 45.83% |
| SPXW240930P02750000 | 2024-05-24 9:37AM EDT | 2,750.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 1 | 2,564 | 45.06% |
| SPXW240930P02800000 | 2024-05-03 10:26AM EDT | 2,800.00 | 2.85 | 2.00 | 2.20 | 0.00 | - | 1 | 5,420 | 44.28% |
| SPXW240930P02850000 | 2024-05-24 10:41AM EDT | 2,850.00 | 2.10 | 2.20 | 2.35 | 0.00 | - | 48 | 64 | 43.48% |
| SPXW240930P02900000 | 2024-05-24 12:23PM EDT | 2,900.00 | 2.17 | 2.35 | 2.50 | 0.00 | - | 7 | 670 | 42.68% |
| SPXW240930P02950000 | 2024-05-28 2:33PM EDT | 2,950.00 | 2.40 | 2.50 | 2.70 | 0.00 | - | 1 | 2,527 | 41.96% |
| SPXW240930P03000000 | 2024-05-14 9:56AM EDT | 3,000.00 | 2.97 | 2.70 | 2.90 | 0.00 | - | 225 | 7,885 | 41.22% |
| SPXW240930P03050000 | 2024-05-23 1:38PM EDT | 3,050.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 12 | 47 | 40.47% |
| SPXW240930P03075000 | 2023-10-19 2:49PM EDT | 3,075.00 | 45.80 | 22.70 | 24.00 | 0.00 | - | 2 | 1 | 54.78% |
| SPXW240930P03100000 | 2024-05-24 12:28PM EDT | 3,100.00 | 2.82 | 3.10 | 3.30 | 0.00 | - | 2 | 7 | 39.70% |
| SPXW240930P03125000 | 2024-05-10 11:45AM EDT | 3,125.00 | 3.62 | 3.20 | 3.40 | 0.00 | - | 6 | 159 | 39.32% |
| SPXW240930P03150000 | 2024-05-28 2:26PM EDT | 3,150.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 2 | 221 | 39.07% |
| SPXW240930P03175000 | 2024-04-25 10:52AM EDT | 3,175.00 | 7.40 | 3.00 | 3.40 | 0.00 | - | 32 | 108 | 38.25% |
| SPXW240930P03200000 | 2024-05-28 11:40AM EDT | 3,200.00 | 3.16 | 3.60 | 3.80 | 0.00 | - | 56 | 997 | 38.27% |
| SPXW240930P03225000 | 2024-05-22 3:27PM EDT | 3,225.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 18 | 136 | 37.87% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 3,250.00 | 6.50 | 3.30 | 3.70 | 0.00 | - | 2 | 242 | 37.08% |
| SPXW240930P03275000 | 2024-05-06 2:43PM EDT | 3,275.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 77 | 86 | 37.19% |
| SPXW240930P03300000 | 2024-05-24 12:28PM EDT | 3,300.00 | 3.72 | 4.10 | 4.30 | 0.00 | - | 2 | 126 | 36.78% |
| SPXW240930P03325000 | 2024-04-17 1:40PM EDT | 3,325.00 | 11.75 | 3.70 | 4.00 | 0.00 | - | 9 | 90 | 35.90% |
| SPXW240930P03350000 | 2024-05-21 11:37AM EDT | 3,350.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 2 | 274 | 36.07% |
| SPXW240930P03375000 | 2024-05-24 11:50AM EDT | 3,375.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 20 | 70 | 35.77% |
| SPXW240930P03400000 | 2024-05-28 11:35AM EDT | 3,400.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 20 | 112 | 35.35% |
| SPXW240930P03425000 | 2024-04-23 3:37PM EDT | 3,425.00 | 8.75 | 4.60 | 4.90 | 0.00 | - | 2 | 78 | 34.83% |
| SPXW240930P03450000 | 2024-05-29 3:55AM EDT | 3,450.00 | 5.10 | 5.00 | 5.30 | +0.63 | +14.09% | 105 | 410 | 34.71% |
| SPXW240930P03475000 | 2024-05-14 10:16AM EDT | 3,475.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 10 | 181 | 34.28% |
| SPXW240930P03500000 | 2024-05-28 2:51PM EDT | 3,500.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 1 | 1,906 | 33.95% |
| SPXW240930P03525000 | 2024-05-13 11:51AM EDT | 3,525.00 | 5.89 | 5.50 | 5.80 | 0.00 | - | 1 | 73 | 33.61% |
| SPXW240930P03550000 | 2024-05-24 3:27PM EDT | 3,550.00 | 5.10 | 5.70 | 6.00 | 0.00 | - | 1 | 111 | 33.27% |
| SPXW240930P03575000 | 2024-05-23 11:42AM EDT | 3,575.00 | 5.25 | 5.90 | 6.20 | 0.00 | - | 20 | 233 | 32.92% |
| SPXW240930P03600000 | 2024-05-28 2:18PM EDT | 3,600.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | 3 | 380 | 32.56% |
| SPXW240930P03625000 | 2024-05-01 10:34AM EDT | 3,625.00 | 10.65 | 6.30 | 6.60 | 0.00 | - | 8 | 908 | 32.21% |
| SPXW240930P03650000 | 2024-05-16 10:58AM EDT | 3,650.00 | 5.72 | 6.60 | 6.80 | 0.00 | - | 51 | 1,301 | 31.85% |
| SPXW240930P03675000 | 2024-05-14 10:16AM EDT | 3,675.00 | 7.10 | 6.80 | 7.00 | 0.00 | - | 10 | 811 | 31.48% |
| SPXW240930P03700000 | 2024-05-28 10:42PM EDT | 3,700.00 | 6.70 | 7.00 | 7.30 | +0.40 | +6.35% | 1 | 249 | 31.18% |
| SPXW240930P03725000 | 2024-05-06 2:02PM EDT | 3,725.00 | 8.40 | 7.20 | 7.50 | 0.00 | - | 6 | 136 | 30.81% |
| SPXW240930P03750000 | 2024-05-15 11:25AM EDT | 3,750.00 | 6.75 | 7.50 | 7.70 | 0.00 | - | 30 | 953 | 30.43% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 3,775.00 | 9.00 | 7.70 | 8.00 | 0.00 | - | 8 | 222 | 30.12% |
| SPXW240930P03800000 | 2024-05-24 3:57PM EDT | 3,800.00 | 7.20 | 8.00 | 8.20 | 0.00 | - | 1 | 3,770 | 29.73% |
| SPXW240930P03825000 | 2024-05-28 4:02PM EDT | 3,825.00 | 7.50 | 8.20 | 8.50 | 0.00 | - | 24 | 698 | 29.41% |
| SPXW240930P03850000 | 2024-05-23 2:45PM EDT | 3,850.00 | 8.65 | 8.50 | 8.80 | 0.00 | - | 2 | 400 | 29.07% |
| SPXW240930P03875000 | 2024-05-21 11:30AM EDT | 3,875.00 | 7.27 | 8.80 | 9.00 | 0.00 | - | 1 | 54 | 28.68% |
| SPXW240930P03900000 | 2024-05-23 1:32PM EDT | 3,900.00 | 8.34 | 9.10 | 9.30 | 0.00 | - | 7 | 933 | 28.34% |
| SPXW240930P03925000 | 2024-05-20 9:38AM EDT | 3,925.00 | 7.90 | 9.40 | 9.60 | 0.00 | - | 1 | 144 | 27.99% |
| SPXW240930P03950000 | 2024-05-23 1:32PM EDT | 3,950.00 | 8.88 | 9.70 | 10.00 | 0.00 | - | 2 | 131 | 27.69% |
| SPXW240930P03975000 | 2024-05-17 10:04AM EDT | 3,975.00 | 8.91 | 10.00 | 10.30 | 0.00 | - | 3 | 147 | 27.33% |
| SPXW240930P04000000 | 2024-05-28 12:12PM EDT | 4,000.00 | 9.10 | 10.40 | 10.60 | 0.00 | - | 10 | 1,438 | 26.97% |
| SPXW240930P04025000 | 2024-05-14 2:49PM EDT | 4,025.00 | 10.75 | 10.70 | 11.00 | 0.00 | - | 3 | 416 | 26.64% |
| SPXW240930P04050000 | 2024-05-28 11:35AM EDT | 4,050.00 | 9.83 | 11.10 | 11.30 | 0.00 | - | 40 | 3,472 | 26.27% |
| SPXW240930P04075000 | 2024-05-02 3:51PM EDT | 4,075.00 | 18.41 | 11.50 | 11.80 | 0.00 | - | 4 | 138 | 25.98% |
| SPXW240930P04100000 | 2024-05-23 11:42AM EDT | 4,100.00 | 10.30 | 11.80 | 12.10 | 0.00 | - | 40 | 652 | 25.60% |
| SPXW240930P04125000 | 2024-05-22 1:56PM EDT | 4,125.00 | 10.67 | 12.20 | 12.50 | 0.00 | - | 18 | 188 | 25.25% |
| SPXW240930P04150000 | 2024-05-23 2:48PM EDT | 4,150.00 | 12.94 | 12.70 | 12.90 | 0.00 | - | 2 | 538 | 24.90% |
| SPXW240930P04175000 | 2024-05-03 2:26PM EDT | 4,175.00 | 17.85 | 13.10 | 13.40 | 0.00 | - | 2 | 215 | 24.58% |
| SPXW240930P04180000 | 2024-05-10 12:01PM EDT | 4,180.00 | 14.28 | 13.20 | 13.50 | 0.00 | - | - | 1 | 24.52% |
| SPXW240930P04190000 | 2024-05-16 11:48AM EDT | 4,190.00 | 11.50 | 13.40 | 13.70 | 0.00 | - | - | 1 | 24.39% |
| SPXW240930P04200000 | 2024-05-28 1:43PM EDT | 4,200.00 | 11.80 | 13.60 | 13.80 | 0.00 | - | 2,010 | 3,016 | 24.22% |
| SPXW240930P04220000 | 2024-04-18 12:13PM EDT | 4,220.00 | 36.60 | 11.80 | 12.30 | 0.00 | - | - | 6 | 23.27% |
| SPXW240930P04225000 | 2024-05-28 11:14AM EDT | 4,225.00 | 12.50 | 14.10 | 14.40 | 0.00 | - | 100 | 299 | 23.92% |
| SPXW240930P04230000 | 2024-04-30 2:14PM EDT | 4,230.00 | 24.20 | 14.20 | 14.50 | 0.00 | - | - | 11 | 23.85% |
| SPXW240930P04240000 | 2024-05-24 4:02PM EDT | 4,240.00 | 12.45 | 14.40 | 14.70 | 0.00 | - | 1 | 3 | 23.72% |
| SPXW240930P04250000 | 2024-05-17 2:03PM EDT | 4,250.00 | 12.70 | 14.50 | 14.80 | 0.00 | - | 60 | 704 | 23.55% |
| SPXW240930P04270000 | 2024-05-07 10:47AM EDT | 4,270.00 | 18.00 | 15.00 | 15.30 | 0.00 | - | 1 | 12 | 23.30% |
| SPXW240930P04275000 | 2024-05-23 2:48PM EDT | 4,275.00 | 15.40 | 15.10 | 15.40 | 0.00 | - | 2 | 1,211 | 23.23% |
| SPXW240930P04290000 | 2024-04-26 2:38PM EDT | 4,290.00 | 27.30 | 13.30 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPXW240930P04300000 | 2024-05-20 10:49AM EDT | 4,300.00 | 12.78 | 15.60 | 15.90 | 0.00 | - | 5 | 764 | 22.88% |
| SPXW240930P04310000 | 2024-05-24 3:56PM EDT | 4,310.00 | 14.01 | 15.90 | 16.20 | 0.00 | - | 3 | 11 | 22.76% |
| SPXW240930P04325000 | 2024-05-28 11:14AM EDT | 4,325.00 | 14.40 | 16.20 | 16.50 | 0.00 | - | 22 | 359 | 22.55% |
| SPXW240930P04330000 | 2024-05-28 11:14AM EDT | 4,330.00 | 14.50 | 16.30 | 16.60 | 0.00 | - | 22 | 41 | 22.47% |
| SPXW240930P04340000 | 2024-05-21 1:31PM EDT | 4,340.00 | 13.73 | 16.60 | 16.90 | 0.00 | - | 1 | 6 | 22.36% |
| SPXW240930P04350000 | 2024-05-23 11:00AM EDT | 4,350.00 | 15.35 | 16.80 | 17.10 | 0.00 | - | 1 | 370 | 22.21% |
| SPXW240930P04360000 | 2024-05-28 11:14AM EDT | 4,360.00 | 15.20 | 17.10 | 17.40 | 0.00 | - | 64 | 122 | 22.09% |
| SPXW240930P04370000 | 2024-05-22 12:59PM EDT | 4,370.00 | 14.56 | 17.30 | 17.60 | 0.00 | - | - | 12 | 21.94% |
| SPXW240930P04375000 | 2024-05-28 11:35AM EDT | 4,375.00 | 15.41 | 17.50 | 17.90 | 0.00 | - | 23 | 379 | 21.92% |
| SPXW240930P04380000 | 2024-05-23 11:42AM EDT | 4,380.00 | 15.25 | 17.60 | 17.90 | 0.00 | - | 20 | 34 | 21.81% |
| SPXW240930P04390000 | 2024-05-22 12:17PM EDT | 4,390.00 | 14.69 | 17.90 | 18.20 | 0.00 | - | 5 | 401 | 21.69% |
| SPXW240930P04400000 | 2024-05-28 9:36AM EDT | 4,400.00 | 15.39 | 18.10 | 18.40 | 0.00 | - | 2 | 767 | 21.54% |
| SPXW240930P04410000 | 2024-05-22 2:18PM EDT | 4,410.00 | 16.40 | 18.40 | 18.70 | 0.00 | - | 2 | 13 | 21.41% |
| SPXW240930P04420000 | 2024-05-06 10:23AM EDT | 4,420.00 | 25.27 | 18.70 | 19.00 | 0.00 | - | 2 | 10 | 21.28% |
| SPXW240930P04425000 | 2024-05-20 2:35PM EDT | 4,425.00 | 15.89 | 18.80 | 19.20 | 0.00 | - | 4 | 608 | 21.23% |
| SPXW240930P04440000 | 2024-05-16 11:48AM EDT | 4,440.00 | 16.60 | 19.30 | 19.60 | 0.00 | - | 1 | 97 | 21.02% |
| SPXW240930P04450000 | 2024-05-28 2:30PM EDT | 4,450.00 | 18.27 | 19.60 | 19.90 | 0.00 | - | 2 | 1,555 | 20.88% |
| SPXW240930P04460000 | 2024-05-07 4:57AM EDT | 4,460.00 | 24.90 | 19.90 | 20.30 | 0.00 | - | - | 100 | 20.77% |
| SPXW240930P04470000 | 2024-05-15 3:50PM EDT | 4,470.00 | 17.50 | 20.20 | 20.60 | 0.00 | - | 52 | 63 | 20.64% |
| SPXW240930P04475000 | 2024-05-20 9:34AM EDT | 4,475.00 | 17.18 | 20.40 | 20.70 | 0.00 | - | 2 | 1,927 | 20.55% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 4,480.00 | 43.73 | 20.60 | 20.90 | 0.00 | - | 8 | 10 | 20.50% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 4,490.00 | 55.15 | 17.60 | 18.30 | 0.00 | - | - | 10 | 19.65% |
| SPXW240930P04495000 | 2024-05-15 2:09PM EDT | 4,495.00 | 18.39 | 21.10 | 21.40 | 0.00 | - | - | 40 | 20.30% |
| SPXW240930P04500000 | 2024-05-29 4:08AM EDT | 4,500.00 | 21.20 | 21.30 | 21.60 | +1.43 | +7.23% | 5 | 3,267 | 20.24% |
| SPXW240930P04505000 | 2024-05-01 10:11AM EDT | 4,505.00 | 47.25 | 21.40 | 21.80 | 0.00 | - | 2 | 2 | 20.18% |
| SPXW240930P04515000 | 2024-05-23 10:59AM EDT | 4,515.00 | 19.92 | 21.80 | 22.20 | 0.00 | - | 2 | 4 | 20.06% |
| SPXW240930P04520000 | 2024-05-02 9:31AM EDT | 4,520.00 | 42.95 | 21.90 | 22.30 | 0.00 | - | 4 | 4 | 19.98% |
| SPXW240930P04525000 | 2024-05-23 2:26PM EDT | 4,525.00 | 22.36 | 22.10 | 22.50 | 0.00 | - | 1 | 172 | 19.91% |
| SPXW240930P04530000 | 2024-05-23 10:59AM EDT | 4,530.00 | 20.37 | 22.30 | 22.70 | 0.00 | - | 2 | 18 | 19.85% |
| SPXW240930P04535000 | 2024-05-17 10:01AM EDT | 4,535.00 | 20.10 | 22.50 | 22.90 | 0.00 | - | 49 | 49 | 19.79% |
| SPXW240930P04540000 | 2024-05-17 2:53PM EDT | 4,540.00 | 19.95 | 22.70 | 23.10 | 0.00 | - | 1 | 1 | 19.73% |
| SPXW240930P04545000 | 2024-05-09 1:34PM EDT | 4,545.00 | 27.15 | 22.90 | 23.30 | 0.00 | - | 2 | 1 | 19.66% |
| SPXW240930P04550000 | 2024-05-28 11:32AM EDT | 4,550.00 | 20.10 | 23.10 | 23.40 | 0.00 | - | 21 | 195 | 19.58% |
| SPXW240930P04555000 | 2024-05-01 12:09PM EDT | 4,555.00 | 51.86 | 23.30 | 23.70 | 0.00 | - | - | 26 | 19.54% |
| SPXW240930P04560000 | 2024-05-07 9:41AM EDT | 4,560.00 | 29.89 | 23.50 | 23.90 | 0.00 | - | 2 | 25 | 19.47% |
| SPXW240930P04570000 | 2024-05-24 9:35AM EDT | 4,570.00 | 22.10 | 23.90 | 24.30 | 0.00 | - | 17 | 49 | 19.34% |
| SPXW240930P04575000 | 2024-05-22 10:19AM EDT | 4,575.00 | 19.40 | 24.10 | 24.50 | 0.00 | - | 1 | 75 | 19.27% |
| SPXW240930P04580000 | 2024-04-15 9:43AM EDT | 4,580.00 | 52.17 | 23.60 | 24.00 | 0.00 | - | 1 | 1 | 19.06% |
| SPXW240930P04585000 | 2024-05-10 10:10AM EDT | 4,585.00 | 27.77 | 24.50 | 24.90 | 0.00 | - | 10 | 7 | 19.14% |
| SPXW240930P04590000 | 2024-04-22 3:34PM EDT | 4,590.00 | 63.18 | 19.20 | 19.80 | 0.00 | - | 6 | 0 | 17.94% |
| SPXW240930P04595000 | 2024-05-20 11:25AM EDT | 4,595.00 | 20.41 | 24.90 | 25.40 | 0.00 | - | 2 | 1 | 19.03% |
| SPXW240930P04600000 | 2024-05-28 12:46PM EDT | 4,600.00 | 21.52 | 25.10 | 25.50 | 0.00 | - | 11 | 1,472 | 18.94% |
| SPXW240930P04605000 | 2024-05-10 11:00AM EDT | 4,605.00 | 29.53 | 25.40 | 25.80 | 0.00 | - | 2 | 12 | 18.89% |
| SPXW240930P04610000 | 2024-04-25 9:42AM EDT | 4,610.00 | 67.48 | 21.80 | 22.60 | 0.00 | - | 4 | 5 | 18.13% |
| SPXW240930P04615000 | 2024-04-30 12:14PM EDT | 4,615.00 | 50.11 | 25.80 | 26.30 | 0.00 | - | - | 2 | 18.77% |
| SPXW240930P04620000 | 2024-05-28 3:15PM EDT | 4,620.00 | 24.16 | 26.10 | 26.40 | 0.00 | - | 1 | 7 | 18.68% |
| SPXW240930P04625000 | 2024-05-24 12:35PM EDT | 4,625.00 | 22.93 | 26.30 | 26.70 | 0.00 | - | 6 | 577 | 18.63% |
| SPXW240930P04630000 | 2024-05-17 2:53PM EDT | 4,630.00 | 23.43 | 26.60 | 26.90 | 0.00 | - | 1 | 8 | 18.56% |
| SPXW240930P04635000 | 2024-05-06 10:48AM EDT | 4,635.00 | 38.54 | 26.80 | 27.10 | 0.00 | - | 1 | 1 | 18.49% |
| SPXW240930P04640000 | 2024-05-08 3:24PM EDT | 4,640.00 | 34.32 | 27.00 | 27.40 | 0.00 | - | 549 | 239 | 18.43% |
| SPXW240930P04645000 | 2024-04-29 3:53PM EDT | 4,645.00 | 49.81 | 27.30 | 27.60 | 0.00 | - | - | 8 | 18.36% |
| SPXW240930P04650000 | 2024-05-28 11:08AM EDT | 4,650.00 | 24.10 | 27.50 | 27.90 | 0.00 | - | 1 | 358 | 18.31% |
| SPXW240930P04655000 | 2024-05-21 11:00PM EDT | 4,655.00 | 22.08 | 27.80 | 28.10 | 0.00 | - | 1 | 12 | 18.23% |
| SPXW240930P04660000 | 2024-05-17 3:09PM EDT | 4,660.00 | 24.31 | 28.10 | 28.40 | 0.00 | - | 549 | 94 | 18.18% |
| SPXW240930P04665000 | 2024-05-03 1:31PM EDT | 4,665.00 | 45.70 | 28.30 | 28.60 | 0.00 | - | 1 | 1 | 18.10% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 4,670.00 | 41.92 | 28.50 | 28.90 | 0.00 | - | 4 | 7 | 18.05% |
| SPXW240930P04675000 | 2024-05-28 10:44AM EDT | 4,675.00 | 25.05 | 28.80 | 29.20 | 0.00 | - | 14 | 1,088 | 17.99% |
| SPXW240930P04680000 | 2024-05-14 11:09AM EDT | 4,680.00 | 32.95 | 29.10 | 29.40 | 0.00 | - | 1 | 124 | 17.91% |
| SPXW240930P04685000 | 2024-05-15 10:43AM EDT | 4,685.00 | 27.75 | 29.40 | 29.70 | 0.00 | - | 2 | 2 | 17.85% |
| SPXW240930P04690000 | 2024-05-20 2:19PM EDT | 4,690.00 | 25.55 | 29.70 | 30.00 | 0.00 | - | 1 | 552 | 17.80% |
| SPXW240930P04695000 | 2024-05-28 8:44AM EDT | 4,695.00 | 25.10 | 29.90 | 30.40 | 0.00 | - | 1 | 2 | 17.75% |
| SPXW240930P04700000 | 2024-05-29 4:08AM EDT | 4,700.00 | 30.20 | 30.20 | 30.70 | +3.95 | +15.05% | 5 | 2,856 | 17.69% |
| SPXW240930P04705000 | 2024-05-07 2:24PM EDT | 4,705.00 | 40.58 | 30.40 | 31.00 | 0.00 | - | 1 | 0 | 17.63% |
| SPXW240930P04710000 | 2024-05-20 1:59PM EDT | 4,710.00 | 26.05 | 30.70 | 31.20 | 0.00 | - | 50 | 73 | 17.55% |
| SPXW240930P04715000 | 2024-05-14 10:07AM EDT | 4,715.00 | 36.30 | 31.00 | 31.50 | 0.00 | - | - | 5 | 17.49% |
| SPXW240930P04720000 | 2024-05-23 2:28PM EDT | 4,720.00 | 31.60 | 31.30 | 31.90 | 0.00 | - | 4 | 11 | 17.44% |
| SPXW240930P04725000 | 2024-05-24 12:35PM EDT | 4,725.00 | 27.53 | 31.60 | 32.20 | 0.00 | - | 6 | 208 | 17.38% |
| SPXW240930P04730000 | 2024-05-23 2:38PM EDT | 4,730.00 | 32.12 | 32.00 | 32.50 | 0.00 | - | 50 | 56 | 17.32% |
| SPXW240930P04735000 | 2024-05-23 2:02PM EDT | 4,735.00 | 32.02 | 32.30 | 32.80 | 0.00 | - | 30 | 114 | 17.25% |
| SPXW240930P04740000 | 2024-05-16 11:31AM EDT | 4,740.00 | 28.05 | 32.60 | 33.10 | 0.00 | - | 2 | 2 | 17.19% |
| SPXW240930P04750000 | 2024-05-28 11:05AM EDT | 4,750.00 | 29.15 | 33.20 | 33.80 | 0.00 | - | 2 | 519 | 17.07% |
| SPXW240930P04755000 | 2024-05-22 1:56PM EDT | 4,755.00 | 29.49 | 33.60 | 34.10 | 0.00 | - | 18 | 36 | 17.00% |
| SPXW240930P04760000 | 2024-05-16 11:15AM EDT | 4,760.00 | 29.53 | 33.90 | 34.40 | 0.00 | - | 1 | 10 | 16.93% |
| SPXW240930P04765000 | 2024-04-25 10:42AM EDT | 4,765.00 | 92.30 | 29.30 | 29.80 | 0.00 | - | 1 | 20 | 16.09% |
| SPXW240930P04770000 | 2024-05-09 3:56PM EDT | 4,770.00 | 42.05 | 34.50 | 35.10 | 0.00 | - | 10 | 8 | 16.81% |
| SPXW240930P04775000 | 2024-05-23 2:02PM EDT | 4,775.00 | 34.58 | 35.00 | 35.50 | 0.00 | - | 30 | 336 | 16.76% |
| SPXW240930P04780000 | 2024-05-24 1:00PM EDT | 4,780.00 | 31.00 | 35.20 | 35.80 | 0.00 | - | 45 | 62 | 16.69% |
| SPXW240930P04785000 | 2024-05-20 9:44AM EDT | 4,785.00 | 30.10 | 35.70 | 36.20 | 0.00 | - | 2 | 4 | 16.63% |
| SPXW240930P04790000 | 2024-05-23 9:51AM EDT | 4,790.00 | 31.34 | 36.00 | 36.50 | 0.00 | - | 40 | 70 | 16.56% |
| SPXW240930P04795000 | 2024-05-10 1:29PM EDT | 4,795.00 | 43.92 | 36.30 | 36.90 | 0.00 | - | 2 | 29 | 16.50% |
| SPXW240930P04800000 | 2024-05-28 10:03AM EDT | 4,800.00 | 31.87 | 36.70 | 37.30 | 0.00 | - | 20 | 1,568 | 16.44% |
| SPXW240930P04805000 | 2024-05-07 2:24PM EDT | 4,805.00 | 50.73 | 37.20 | 37.70 | 0.00 | - | 3 | 23 | 16.38% |
| SPXW240930P04810000 | 2024-05-17 3:19PM EDT | 4,810.00 | 32.82 | 37.50 | 38.10 | 0.00 | - | 366 | 245 | 16.32% |
| SPXW240930P04815000 | 2024-05-07 9:41AM EDT | 4,815.00 | 51.53 | 37.90 | 38.50 | 0.00 | - | 1 | 2 | 16.26% |
| SPXW240930P04820000 | 2024-05-28 9:30AM EDT | 4,820.00 | 32.30 | 38.30 | 38.90 | 0.00 | - | 3 | 432 | 16.20% |
| SPXW240930P04825000 | 2024-05-23 2:48PM EDT | 4,825.00 | 39.70 | 38.70 | 39.30 | 0.00 | - | 172 | 419 | 16.14% |
| SPXW240930P04830000 | 2024-05-23 9:51AM EDT | 4,830.00 | 33.95 | 39.10 | 39.70 | 0.00 | - | 40 | 108 | 16.08% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 4,835.00 | 113.35 | 34.00 | 34.90 | 0.00 | - | 4 | 4 | 15.28% |
| SPXW240930P04840000 | 2024-05-10 11:00AM EDT | 4,840.00 | 48.51 | 39.90 | 40.50 | 0.00 | - | 1 | 20 | 15.95% |
| SPXW240930P04845000 | 2024-05-07 11:37AM EDT | 4,845.00 | 55.22 | 40.40 | 41.10 | 0.00 | - | 8 | 11 | 15.91% |
| SPXW240930P04850000 | 2024-05-24 9:46AM EDT | 4,850.00 | 37.53 | 40.80 | 41.40 | 0.00 | - | 1 | 1,503 | 15.83% |
| SPXW240930P04855000 | 2024-05-09 1:34PM EDT | 4,855.00 | 52.20 | 41.30 | 42.00 | 0.00 | - | 4 | 34 | 15.79% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 4,860.00 | 98.35 | 41.70 | 42.30 | 0.00 | - | 2 | 23 | 15.71% |
| SPXW240930P04865000 | 2024-05-10 10:56AM EDT | 4,865.00 | 51.60 | 42.10 | 42.70 | 0.00 | - | 16 | 17 | 15.64% |
| SPXW240930P04870000 | 2024-05-22 3:39PM EDT | 4,870.00 | 37.78 | 42.60 | 43.20 | 0.00 | - | 5 | 44 | 15.59% |
| SPXW240930P04875000 | 2024-05-23 2:48PM EDT | 4,875.00 | 44.27 | 43.10 | 43.70 | 0.00 | - | 2 | 227 | 15.53% |
| SPXW240930P04880000 | 2024-05-17 3:34PM EDT | 4,880.00 | 38.37 | 43.50 | 44.10 | 0.00 | - | 3 | 7 | 15.46% |
| SPXW240930P04885000 | 2024-05-22 12:59PM EDT | 4,885.00 | 36.93 | 44.00 | 44.60 | 0.00 | - | 24 | 63 | 15.40% |
| SPXW240930P04890000 | 2024-05-23 9:33AM EDT | 4,890.00 | 36.39 | 44.50 | 45.10 | 0.00 | - | 59 | 131 | 15.34% |
| SPXW240930P04895000 | 2024-05-03 11:51AM EDT | 4,895.00 | 78.30 | 45.00 | 45.60 | 0.00 | - | 10 | 10 | 15.28% |
| SPXW240930P04900000 | 2024-05-28 10:03AM EDT | 4,900.00 | 39.48 | 45.50 | 46.10 | 0.00 | - | 42 | 630 | 15.22% |
| SPXW240930P04905000 | 2024-05-08 3:06PM EDT | 4,905.00 | 63.00 | 46.00 | 46.60 | 0.00 | - | 57 | 108 | 15.16% |
| SPXW240930P04910000 | 2024-05-24 3:56PM EDT | 4,910.00 | 40.72 | 46.50 | 47.10 | 0.00 | - | 6 | 35 | 15.10% |
| SPXW240930P04915000 | 2024-05-02 1:28PM EDT | 4,915.00 | 100.65 | 47.00 | 47.60 | 0.00 | - | 3 | 4 | 15.04% |
| SPXW240930P04920000 | 2024-05-20 11:55AM EDT | 4,920.00 | 39.82 | 47.60 | 48.20 | 0.00 | - | 3 | 38 | 14.98% |
| SPXW240930P04925000 | 2024-05-28 7:52AM EDT | 4,925.00 | 40.51 | 48.10 | 48.80 | 0.00 | - | 42 | 348 | 14.93% |
| SPXW240930P04930000 | 2024-05-23 8:55PM EDT | 4,930.00 | 46.94 | 48.70 | 49.30 | 0.00 | - | 3 | 35 | 14.86% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 4,935.00 | 45.27 | 49.20 | 49.90 | 0.00 | - | 1 | 31 | 14.81% |
| SPXW240930P04940000 | 2024-05-17 2:56PM EDT | 4,940.00 | 44.46 | 49.80 | 50.40 | 0.00 | - | 1 | 38 | 14.74% |
| SPXW240930P04950000 | 2024-05-28 2:05PM EDT | 4,950.00 | 45.37 | 50.80 | 51.50 | 0.00 | - | 3 | 1,203 | 14.61% |
| SPXW240930P04960000 | 2024-05-23 10:01AM EDT | 4,960.00 | 45.30 | 52.10 | 52.90 | 0.00 | - | 2 | 59 | 14.52% |
| SPXW240930P04965000 | 2024-05-02 9:34AM EDT | 4,965.00 | 118.17 | 52.70 | 53.50 | 0.00 | - | 1 | 22 | 14.46% |
| SPXW240930P04970000 | 2024-05-15 3:53PM EDT | 4,970.00 | 47.47 | 53.20 | 53.90 | 0.00 | - | 18 | 69 | 14.37% |
| SPXW240930P04975000 | 2024-05-28 3:18PM EDT | 4,975.00 | 49.73 | 54.00 | 54.60 | 0.00 | - | 1 | 523 | 14.32% |
| SPXW240930P04980000 | 2024-05-15 2:31PM EDT | 4,980.00 | 49.83 | 54.60 | 55.30 | 0.00 | - | 2 | 36 | 14.27% |
| SPXW240930P04985000 | 2024-05-15 12:47PM EDT | 4,985.00 | 51.75 | 55.20 | 55.90 | 0.00 | - | 2 | 56 | 14.20% |
| SPXW240930P04990000 | 2024-05-15 2:31PM EDT | 4,990.00 | 51.13 | 55.90 | 56.70 | 0.00 | - | 2 | 16 | 14.16% |
| SPXW240930P04995000 | 2024-05-17 2:20PM EDT | 4,995.00 | 52.38 | 56.60 | 57.20 | 0.00 | - | 1 | 12 | 14.08% |
| SPXW240930P05000000 | 2024-05-28 3:48PM EDT | 5,000.00 | 52.37 | 57.20 | 57.90 | 0.00 | - | 1,137 | 6,997 | 14.02% |
| SPXW240930P05005000 | 2024-05-21 9:34AM EDT | 5,005.00 | 51.60 | 57.90 | 58.70 | 0.00 | - | 64 | 88 | 13.97% |
| SPXW240930P05010000 | 2024-05-20 9:46AM EDT | 5,010.00 | 50.18 | 58.50 | 59.40 | 0.00 | - | 5 | 6 | 13.91% |
| SPXW240930P05015000 | 2024-05-22 9:35AM EDT | 5,015.00 | 49.64 | 59.20 | 60.10 | 0.00 | - | 1 | 25 | 13.85% |
| SPXW240930P05020000 | 2024-05-22 10:55PM EDT | 5,020.00 | 47.60 | 60.00 | 60.80 | 0.00 | - | 1 | 771 | 13.79% |
| SPXW240930P05025000 | 2024-05-28 3:18PM EDT | 5,025.00 | 56.03 | 60.70 | 61.50 | 0.00 | - | 1 | 240 | 13.73% |
| SPXW240930P05030000 | 2024-05-20 2:08PM EDT | 5,030.00 | 53.85 | 61.40 | 62.20 | 0.00 | - | 6 | 6 | 13.66% |
| SPXW240930P05035000 | 2024-05-02 1:28PM EDT | 5,035.00 | 134.65 | 62.20 | 62.90 | 0.00 | - | 2 | 31 | 13.60% |
| SPXW240930P05040000 | 2024-05-24 12:39PM EDT | 5,040.00 | 54.91 | 62.90 | 63.70 | 0.00 | - | 1 | 16 | 13.54% |
| SPXW240930P05045000 | 2024-05-16 9:34AM EDT | 5,045.00 | 57.12 | 63.70 | 64.50 | 0.00 | - | 1 | 66 | 13.49% |
| SPXW240930P05050000 | 2024-05-28 3:47PM EDT | 5,050.00 | 58.67 | 64.50 | 65.30 | 0.00 | - | 806 | 2,029 | 13.43% |
| SPXW240930P05055000 | 2024-05-23 12:13PM EDT | 5,055.00 | 55.67 | 65.30 | 66.10 | 0.00 | - | 4 | 23 | 13.37% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 5,060.00 | 132.38 | 66.10 | 66.90 | 0.00 | - | 10 | 15 | 13.31% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 5,065.00 | 163.07 | 66.90 | 67.70 | 0.00 | - | 10 | 10 | 13.24% |
| SPXW240930P05070000 | 2024-05-07 11:37AM EDT | 5,070.00 | 95.84 | 67.70 | 68.60 | 0.00 | - | 4 | 29 | 13.19% |
| SPXW240930P05075000 | 2024-05-28 3:47PM EDT | 5,075.00 | 62.44 | 68.60 | 69.50 | 0.00 | - | 10 | 683 | 13.13% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 5,080.00 | 137.43 | 60.50 | 61.00 | 0.00 | - | 44 | 0 | 12.15% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 5,085.00 | 149.36 | 70.30 | 71.10 | 0.00 | - | 2 | 3 | 13.00% |
| SPXW240930P05090000 | 2024-05-02 4:00PM EDT | 5,090.00 | 148.86 | 71.20 | 72.00 | 0.00 | - | 4 | 24 | 12.94% |
| SPXW240930P05095000 | 2024-05-16 11:15AM EDT | 5,095.00 | 64.56 | 72.10 | 72.90 | 0.00 | - | 1 | 4 | 12.88% |
| SPXW240930P05100000 | 2024-05-28 2:32PM EDT | 5,100.00 | 68.31 | 73.00 | 73.80 | 0.00 | - | 56 | 1,222 | 12.82% |
| SPXW240930P05105000 | 2024-05-16 12:29PM EDT | 5,105.00 | 66.65 | 73.90 | 74.70 | 0.00 | - | 2 | 3 | 12.76% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 5,110.00 | 186.18 | 66.60 | 67.80 | 0.00 | - | 10 | 30 | 11.96% |
| SPXW240930P05115000 | 2024-05-22 9:35AM EDT | 5,115.00 | 64.01 | 75.80 | 76.60 | 0.00 | - | 2 | 3 | 12.64% |
| SPXW240930P05120000 | 2024-05-17 2:53PM EDT | 5,120.00 | 71.41 | 76.50 | 77.40 | 0.00 | - | 1 | 18 | 12.56% |
| SPXW240930P05125000 | 2024-05-28 4:13PM EDT | 5,125.00 | 68.50 | 77.70 | 78.60 | 0.00 | - | 302 | 1,527 | 12.52% |
| SPXW240930P05130000 | 2024-05-16 11:32AM EDT | 5,130.00 | 69.55 | 78.70 | 79.60 | 0.00 | - | 1 | 19 | 12.46% |
| SPXW240930P05135000 | 2024-05-22 12:59PM EDT | 5,135.00 | 67.70 | 79.70 | 80.60 | 0.00 | - | 12 | 121 | 12.39% |
| SPXW240930P05140000 | 2024-05-22 1:56PM EDT | 5,140.00 | 72.21 | 80.70 | 81.70 | 0.00 | - | 6 | 56 | 12.34% |
| SPXW240930P05145000 | 2024-05-16 11:15AM EDT | 5,145.00 | 73.69 | 81.70 | 82.70 | 0.00 | - | 1 | 2 | 12.27% |
| SPXW240930P05150000 | 2024-05-28 7:52AM EDT | 5,150.00 | 70.68 | 82.80 | 83.80 | 0.00 | - | 21 | 372 | 12.22% |
| SPXW240930P05155000 | 2024-05-17 12:47PM EDT | 5,155.00 | 79.37 | 83.90 | 84.80 | 0.00 | - | 4 | 5 | 12.15% |
| SPXW240930P05160000 | 2024-05-28 11:28AM EDT | 5,160.00 | 74.10 | 84.90 | 85.90 | 0.00 | - | 1 | 37 | 12.09% |
| SPXW240930P05165000 | 2024-05-15 2:08PM EDT | 5,165.00 | 80.16 | 86.00 | 87.10 | 0.00 | - | 4 | 55 | 12.03% |
| SPXW240930P05170000 | 2024-05-23 12:00PM EDT | 5,170.00 | 73.70 | 87.10 | 88.10 | 0.00 | - | 9 | 36 | 11.96% |
| SPXW240930P05175000 | 2024-05-20 10:19AM EDT | 5,175.00 | 75.43 | 88.30 | 89.30 | 0.00 | - | 4 | 220 | 11.90% |
| SPXW240930P05180000 | 2024-05-23 8:45AM EDT | 5,180.00 | 68.80 | 89.40 | 90.40 | 0.00 | - | 20 | 394 | 11.84% |
| SPXW240930P05185000 | 2024-05-15 12:47PM EDT | 5,185.00 | 87.55 | 90.60 | 91.60 | 0.00 | - | 4 | 19 | 11.78% |
| SPXW240930P05190000 | 2024-05-24 12:34PM EDT | 5,190.00 | 80.50 | 91.80 | 92.80 | 0.00 | - | 1 | 7 | 11.71% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 5,195.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.78% |
| SPXW240930P05200000 | 2024-05-28 1:54PM EDT | 5,200.00 | 85.60 | 94.20 | 95.20 | 0.00 | - | 38 | 1,290 | 11.58% |
| SPXW240930P05205000 | 2024-05-15 10:51AM EDT | 5,205.00 | 97.25 | 95.40 | 96.50 | 0.00 | - | 84 | 61 | 11.53% |
| SPXW240930P05210000 | 2024-05-23 6:58AM EDT | 5,210.00 | 76.10 | 96.70 | 97.80 | 0.00 | - | 31 | 87 | 11.47% |
| SPXW240930P05215000 | 2024-05-23 10:12AM EDT | 5,215.00 | 84.20 | 98.00 | 99.00 | 0.00 | - | 20 | 57 | 11.39% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 5,220.00 | 223.81 | 90.10 | 91.40 | 0.00 | - | 40 | 40 | 10.58% |
| SPXW240930P05225000 | 2024-05-28 2:32PM EDT | 5,225.00 | 94.89 | 100.60 | 101.60 | 0.00 | - | 31 | 444 | 11.26% |
| SPXW240930P05230000 | 2024-05-23 8:44AM EDT | 5,230.00 | 78.60 | 101.90 | 103.00 | 0.00 | - | 16 | 17 | 11.20% |
| SPXW240930P05235000 | 2024-05-22 10:57AM EDT | 5,235.00 | 87.40 | 103.20 | 104.20 | 0.00 | - | 1 | 1,281 | 11.13% |
| SPXW240930P05240000 | 2024-05-24 3:56PM EDT | 5,240.00 | 93.78 | 104.40 | 105.40 | 0.00 | - | 4 | 6 | 11.05% |
| SPXW240930P05245000 | 2024-05-23 12:00PM EDT | 5,245.00 | 90.30 | 106.00 | 107.00 | 0.00 | - | 4 | 15 | 11.00% |
| SPXW240930P05250000 | 2024-05-28 1:20PM EDT | 5,250.00 | 94.30 | 107.50 | 108.60 | 0.00 | - | 25 | 337 | 10.95% |
| SPXW240930P05255000 | 2024-05-21 3:54PM EDT | 5,255.00 | 91.94 | 109.00 | 110.00 | 0.00 | - | 1 | 22 | 10.88% |
| SPXW240930P05260000 | 2024-05-28 10:39AM EDT | 5,260.00 | 99.70 | 110.40 | 111.50 | 0.00 | - | 30 | 49 | 10.81% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 5,265.00 | 102.16 | 111.90 | 112.90 | 0.00 | - | 3 | 11 | 10.74% |
| SPXW240930P05270000 | 2024-05-23 12:18PM EDT | 5,270.00 | 98.00 | 113.40 | 114.40 | 0.00 | - | 16 | 21 | 10.67% |
| SPXW240930P05275000 | 2024-05-21 9:45AM EDT | 5,275.00 | 105.09 | 115.00 | 116.10 | 0.00 | - | 3 | 152 | 10.62% |
| SPXW240930P05280000 | 2024-05-23 2:33PM EDT | 5,280.00 | 121.60 | 116.60 | 117.70 | 0.00 | - | 20 | 21 | 10.55% |
| SPXW240930P05285000 | 2024-05-28 3:15PM EDT | 5,285.00 | 111.00 | 118.10 | 119.20 | 0.00 | - | 1 | 9 | 10.48% |
| SPXW240930P05290000 | 2024-05-20 2:19PM EDT | 5,290.00 | 109.82 | 119.80 | 120.80 | 0.00 | - | 3 | 5 | 10.41% |
| SPXW240930P05295000 | 2024-05-28 2:33PM EDT | 5,295.00 | 116.30 | 121.40 | 122.50 | 0.00 | - | 17 | 29 | 10.35% |
| SPXW240930P05300000 | 2024-05-28 9:30AM EDT | 5,300.00 | 106.66 | 123.10 | 124.20 | 0.00 | - | 1 | 563 | 10.28% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 5,305.00 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 12.96% |
| SPXW240930P05310000 | 2024-05-28 3:04PM EDT | 5,310.00 | 119.00 | 126.50 | 127.40 | 0.00 | - | 9 | 16 | 10.13% |
| SPXW240930P05315000 | 2024-05-23 12:13PM EDT | 5,315.00 | 111.39 | 128.20 | 129.20 | 0.00 | - | 20 | 26 | 10.06% |
| SPXW240930P05320000 | 2024-05-28 3:15PM EDT | 5,320.00 | 122.36 | 130.10 | 130.90 | 0.00 | - | 1 | 2 | 9.99% |
| SPXW240930P05325000 | 2024-05-28 4:13PM EDT | 5,325.00 | 117.65 | 131.90 | 132.70 | 0.00 | - | 171 | 480 | 9.92% |
| SPXW240930P05330000 | 2024-05-14 4:13PM EDT | 5,330.00 | 155.53 | 133.60 | 134.70 | 0.00 | - | 2 | 40 | 9.86% |
| SPXW240930P05335000 | 2024-05-10 9:56AM EDT | 5,335.00 | 164.70 | 135.50 | 136.40 | 0.00 | - | 29 | 59 | 9.78% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 5,340.00 | 205.91 | 220.80 | 230.60 | 0.00 | - | 54 | 27 | 17.17% |
| SPXW240930P05345000 | 2024-04-05 1:05PM EDT | 5,345.00 | 208.28 | 225.30 | 233.40 | 0.00 | - | 52 | 26 | 17.18% |
| SPXW240930P05350000 | 2024-05-28 2:32PM EDT | 5,350.00 | 134.27 | 141.20 | 142.10 | 0.00 | - | 3 | 1,228 | 9.56% |
| SPXW240930P05355000 | 2024-04-17 11:03AM EDT | 5,355.00 | 300.90 | 132.60 | 134.10 | 0.00 | - | 5 | 7 | 8.68% |
| SPXW240930P05360000 | 2024-05-20 10:27AM EDT | 5,360.00 | 127.98 | 145.20 | 146.30 | 0.00 | - | 1 | 2 | 9.44% |
| SPXW240930P05365000 | 2024-04-11 10:09AM EDT | 5,365.00 | 249.17 | 185.60 | 187.60 | 0.00 | - | - | 1 | 12.56% |
| SPXW240930P05370000 | 2024-05-28 12:29PM EDT | 5,370.00 | 132.63 | 149.30 | 150.20 | 0.00 | - | 1 | 37 | 9.27% |
| SPXW240930P05375000 | 2024-05-21 11:48AM EDT | 5,375.00 | 136.30 | 151.30 | 152.20 | 0.00 | - | 18 | 282 | 9.19% |
| SPXW240930P05380000 | 2024-05-23 9:48AM EDT | 5,380.00 | 134.90 | 153.50 | 154.40 | 0.00 | - | 15 | 42 | 9.12% |
| SPXW240930P05385000 | 2024-05-15 12:47PM EDT | 5,385.00 | 153.95 | 155.60 | 156.70 | 0.00 | - | 2 | 14 | 9.05% |
| SPXW240930P05390000 | 2024-05-28 12:29PM EDT | 5,390.00 | 140.64 | 157.80 | 158.70 | 0.00 | - | 1 | 56 | 8.96% |
| SPXW240930P05395000 | 2024-05-28 3:54PM EDT | 5,395.00 | 146.05 | 160.00 | 160.90 | 0.00 | - | 1 | 22 | 8.88% |
| SPXW240930P05400000 | 2024-05-28 2:43PM EDT | 5,400.00 | 156.20 | 162.20 | 163.10 | 0.00 | - | 7 | 1,502 | 8.80% |
| SPXW240930P05405000 | 2024-05-24 8:40AM EDT | 5,405.00 | 158.30 | 164.40 | 165.80 | 0.00 | - | 15 | 15 | 8.75% |
| SPXW240930P05410000 | 2024-04-30 2:12PM EDT | 5,410.00 | 308.61 | 166.80 | 168.10 | 0.00 | - | 4 | 3 | 8.67% |
| SPXW240930P05415000 | 2024-05-21 11:48AM EDT | 5,415.00 | 153.10 | 169.00 | 170.40 | 0.00 | - | - | 32 | 8.58% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 5,420.00 | 238.06 | 215.50 | 218.40 | 0.00 | - | 2 | 2 | 12.38% |
| SPXW240930P05425000 | 2024-05-23 10:04AM EDT | 5,425.00 | 157.96 | 173.90 | 175.40 | 0.00 | - | 10 | 158 | 8.43% |
| SPXW240930P05430000 | 2024-05-20 10:19AM EDT | 5,430.00 | 156.70 | 176.20 | 177.60 | 0.00 | - | 4 | 12 | 8.32% |
| SPXW240930P05440000 | 2024-05-22 10:26AM EDT | 5,440.00 | 158.30 | 181.30 | 182.70 | 0.00 | - | 16 | 16 | 8.15% |
| SPXW240930P05445000 | 2024-05-28 3:07PM EDT | 5,445.00 | 173.00 | 183.90 | 185.10 | 0.00 | - | 1 | 9 | 8.04% |
| SPXW240930P05450000 | 2024-05-21 3:37AM EDT | 5,450.00 | 170.70 | 186.40 | 187.70 | 0.00 | - | 15 | 261 | 7.95% |
| SPXW240930P05455000 | 2024-05-01 2:26PM EDT | 5,455.00 | 370.59 | 188.80 | 190.30 | 0.00 | - | 5 | 10 | 7.85% |
| SPXW240930P05460000 | 2024-04-05 11:55AM EDT | 5,460.00 | 265.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240930P05465000 | 2024-05-28 11:19AM EDT | 5,465.00 | 176.00 | 194.40 | 195.70 | 0.00 | - | 13 | 50 | 7.65% |
| SPXW240930P05475000 | 2024-05-22 11:59AM EDT | 5,475.00 | 177.69 | 199.50 | 201.10 | 0.00 | - | 1 | 427 | 7.43% |
| SPXW240930P05480000 | 2024-05-23 10:03AM EDT | 5,480.00 | 185.60 | 202.40 | 204.00 | 0.00 | - | 15 | 75 | 7.33% |
| SPXW240930P05485000 | 2024-05-28 11:31AM EDT | 5,485.00 | 183.80 | 205.20 | 206.80 | 0.00 | - | 17 | 36 | 7.21% |
| SPXW240930P05490000 | 2024-05-16 10:46AM EDT | 5,490.00 | 191.43 | 208.00 | 209.60 | 0.00 | - | - | 1 | 7.08% |
| SPXW240930P05495000 | 2024-05-15 10:51AM EDT | 5,495.00 | 216.95 | 210.90 | 212.50 | 0.00 | - | 42 | 29 | 6.95% |
| SPXW240930P05500000 | 2024-05-28 4:00PM EDT | 5,500.00 | 190.00 | 213.80 | 215.40 | 0.00 | - | 4 | 93 | 6.81% |
| SPXW240930P05505000 | 2024-05-22 2:18PM EDT | 5,505.00 | 204.79 | 216.70 | 218.30 | 0.00 | - | - | 1 | 6.66% |
| SPXW240930P05510000 | 2024-04-03 10:03AM EDT | 5,510.00 | 286.10 | 341.50 | 357.80 | 0.00 | - | 6 | 6 | 19.21% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 5,520.00 | 314.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240930P05525000 | 2024-05-10 12:40PM EDT | 5,525.00 | 281.56 | 228.90 | 230.50 | 0.00 | - | 4 | 14 | 5.99% |
| SPXW240930P05550000 | 2024-05-23 12:31PM EDT | 5,550.00 | 213.50 | 244.70 | 246.40 | 0.00 | - | 10 | 130 | 4.52% |
| SPXW240930P05570000 | 2024-05-23 12:31PM EDT | 5,570.00 | 226.30 | 253.30 | 264.60 | 0.00 | - | - | 4 | 3.96% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 5,575.00 | 494.03 | 238.10 | 256.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240930P05600000 | 2024-05-20 11:25AM EDT | 5,600.00 | 249.43 | 274.60 | 285.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPXW240930P05610000 | 2024-04-22 2:49PM EDT | 5,610.00 | 501.23 | 235.00 | 244.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 5,625.00 | 395.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 5,650.00 | 526.21 | 262.00 | 271.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05700000 | 2024-05-16 12:02PM EDT | 5,700.00 | 328.75 | 352.10 | 363.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 5,750.00 | 635.39 | 367.40 | 385.60 | 0.00 | - | 4 | 58 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 5,800.00 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 5,850.00 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 32.81% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 6,000.00 | 880.81 | 588.60 | 617.30 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240930P06200000 | 2024-05-17 2:04PM EDT | 6,200.00 | 802.98 | 820.20 | 829.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPXW240930P06400000 | 2024-05-21 10:43AM EDT | 6,400.00 | 977.50 | 1,015.80 | 1,024.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.