S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
29 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,600.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,800.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,000.00 | 0.84 | 0.00 | - | 100 | 162 |
| - | - | - | - | - | 2,200.00 | 1.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,300.00 | 1.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,400.00 | 1.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,500.00 | 2.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,600.00 | 2.10 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 2,700.00 | 2.65 | 0.00 | - | 5 | 73 |
| - | - | - | - | - | 2,800.00 | 2.97 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 2,900.00 | 3.40 | 0.00 | - | 3 | 7 |
| 2,330.37 | 0.00 | - | - | 1 | 3,000.00 | 4.20 | 0.00 | - | 2 | 467 |
| - | - | - | - | - | 3,100.00 | 4.60 | 0.00 | - | 26 | 506 |
| - | - | - | - | - | 3,200.00 | 4.80 | -0.20 | -4.00% | 4 | 18 |
| - | - | - | - | - | 3,300.00 | 5.60 | 0.00 | - | 2 | 204 |
| - | - | - | - | - | 3,400.00 | 6.70 | 0.00 | - | 27 | 229 |
| - | - | - | - | - | 3,600.00 | 8.07 | 0.00 | - | 2 | 71 |
| - | - | - | - | - | 3,700.00 | 9.88 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 3,750.00 | 9.70 | 0.00 | - | 2 | 223 |
| - | - | - | - | - | 3,800.00 | 10.18 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 3,900.00 | 12.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,950.00 | 13.00 | 0.00 | - | 30 | 60 |
| - | - | - | - | - | 4,000.00 | 12.94 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 4,050.00 | 17.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,100.00 | 16.70 | 0.00 | - | - | 11 |
| - | - | - | - | - | 4,150.00 | 15.26 | 0.00 | - | 2 | 303 |
| - | - | - | - | - | 4,200.00 | 16.35 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 4,250.00 | 17.75 | 0.00 | - | 18 | 169 |
| - | - | - | - | - | 4,275.00 | 19.35 | 0.00 | - | 14 | 122 |
| - | - | - | - | - | 4,300.00 | 18.48 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 4,325.00 | 19.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,350.00 | 20.03 | 0.00 | - | 37 | 279 |
| - | - | - | - | - | 4,375.00 | 20.90 | 0.00 | - | 36 | 236 |
| - | - | - | - | - | 4,450.00 | 22.80 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 4,500.00 | 24.20 | 0.00 | - | 34 | 201 |
| - | - | - | - | - | 4,550.00 | 26.00 | 0.00 | - | 36 | 885 |
| - | - | - | - | - | 4,575.00 | 31.00 | 0.00 | - | 200 | 200 |
| - | - | - | - | - | 4,600.00 | 28.02 | 0.00 | - | 121 | 411 |
| - | - | - | - | - | 4,625.00 | 34.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,650.00 | 30.33 | 0.00 | - | 80 | 481 |
| 826.24 | 0.00 | - | - | 101 | 4,660.00 | - | - | - | - | - |
| - | - | - | - | - | 4,675.00 | 31.22 | 0.00 | - | 200 | 532 |
| - | - | - | - | - | 4,700.00 | 34.84 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 4,710.00 | 39.80 | 0.00 | - | 75 | 76 |
| - | - | - | - | - | 4,720.00 | 42.54 | 0.00 | - | 2 | 11 |
| 655.42 | 0.00 | - | - | 101 | 4,750.00 | 35.21 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 4,760.00 | 35.75 | 0.00 | - | 44 | 32 |
| - | - | - | - | - | 4,770.00 | 50.46 | 0.00 | - | - | 10 |
| - | - | - | - | - | 4,775.00 | 36.78 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 4,780.00 | 44.97 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,790.00 | 55.38 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 4,800.00 | 42.95 | 0.00 | - | 1 | 459 |
| - | - | - | - | - | 4,825.00 | 43.53 | 0.00 | - | 12 | 31 |
| 681.58 | 0.00 | - | - | 1 | 4,830.00 | 51.40 | 0.00 | - | - | 99 |
| - | - | - | - | - | 4,850.00 | 46.87 | 0.00 | - | 2 | 806 |
| 551.74 | 0.00 | - | - | 8 | 4,870.00 | 48.80 | 0.00 | - | 50 | 74 |
| 700.96 | 0.00 | - | - | 1 | 4,875.00 | 51.15 | 0.00 | - | 4 | 110 |
| - | - | - | - | - | 4,880.00 | 43.72 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 4,890.00 | 44.70 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 4,900.00 | 46.61 | 0.00 | - | 9 | 209 |
| - | - | - | - | - | 4,910.00 | 45.83 | 0.00 | - | 4 | 92 |
| 587.69 | 0.00 | - | - | 1 | 4,920.00 | 52.95 | 0.00 | - | 20 | 71 |
| - | - | - | - | - | 4,925.00 | 47.17 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 4,930.00 | 47.28 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 4,940.00 | 48.30 | 0.00 | - | 112 | 63 |
| 577.39 | 0.00 | - | - | 3 | 4,950.00 | 53.13 | 0.00 | - | 4 | 295 |
| - | - | - | - | - | 4,970.00 | 51.16 | 0.00 | - | 4 | 20 |
| 665.68 | 0.00 | - | 38 | 22 | 4,975.00 | 51.89 | 0.00 | - | 169 | 290 |
| - | - | - | - | - | 4,980.00 | 59.32 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 4,990.00 | 54.08 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 5,000.00 | 53.30 | -0.62 | -1.15% | 3 | 139 |
| - | - | - | - | - | 5,010.00 | 54.98 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 5,020.00 | 92.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,025.00 | 58.81 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 5,030.00 | 93.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,040.00 | 58.94 | 0.00 | - | 2 | 2 |
| 544.59 | 0.00 | - | - | 1 | 5,050.00 | 59.59 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 5,060.00 | 79.90 | 0.00 | - | 19 | 165 |
| - | - | - | - | - | 5,070.00 | 62.25 | 0.00 | - | 270 | 160 |
| - | - | - | - | - | 5,075.00 | 63.04 | 0.00 | - | 38 | 26 |
| - | - | - | - | - | 5,080.00 | 63.57 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 5,090.00 | 66.87 | 0.00 | - | 2 | 2 |
| 502.81 | 0.00 | - | 1 | 4 | 5,100.00 | 68.24 | 0.00 | - | 2 | 9 |
| 440.21 | 0.00 | - | 1 | 2 | 5,110.00 | 85.58 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 5,120.00 | 85.70 | 0.00 | - | 17 | 18 |
| - | - | - | - | - | 5,125.00 | 69.22 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 5,130.00 | 88.60 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 5,140.00 | 87.50 | 0.00 | - | 17 | 20 |
| 421.28 | 0.00 | - | 3 | 3 | 5,150.00 | 75.37 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 5,160.00 | 78.49 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 5,170.00 | 84.45 | 0.00 | - | - | 4 |
| 379.13 | 0.00 | - | - | 6 | 5,175.00 | 84.75 | 0.00 | - | 4 | 6 |
| 383.61 | 0.00 | - | - | 2 | 5,180.00 | 85.37 | 0.00 | - | 2 | 13 |
| 325.89 | 0.00 | - | 2 | 1 | 5,190.00 | 89.10 | 0.00 | - | 8 | 55 |
| 471.95 | 0.00 | - | 1 | 4 | 5,200.00 | 79.70 | 0.00 | - | 2 | 27 |
| 369.49 | 0.00 | - | - | 41 | 5,210.00 | 86.32 | 0.00 | - | 1 | 1 |
| 363.71 | 0.00 | - | 20 | 57 | 5,220.00 | 81.83 | 0.00 | - | 1 | 19 |
| 450.93 | 0.00 | - | 2 | 8 | 5,225.00 | 90.61 | 0.00 | - | 2 | 4 |
| 309.19 | 0.00 | - | 2 | 1 | 5,230.00 | - | - | - | - | - |
| - | - | - | - | - | 5,240.00 | 88.57 | 0.00 | - | 2 | 34 |
| 384.91 | 0.00 | - | 5 | 5 | 5,250.00 | 99.17 | 0.00 | - | 5 | 7 |
| 328.56 | 0.00 | - | - | 4 | 5,270.00 | 90.51 | 0.00 | - | 2 | 32 |
| 285.40 | 0.00 | - | - | 2 | 5,280.00 | - | - | - | - | - |
| 359.73 | 0.00 | - | - | 33 | 5,290.00 | - | - | - | - | - |
| 394.67 | 0.00 | - | 2 | 7 | 5,300.00 | 97.08 | 0.00 | - | 58 | 35 |
| - | - | - | - | - | 5,310.00 | 99.46 | 0.00 | - | 3 | 28 |
| 330.20 | 0.00 | - | 2 | 3 | 5,320.00 | 100.67 | 0.00 | - | 2 | 3 |
| 330.27 | 0.00 | - | 10 | 59 | 5,325.00 | 102.33 | 0.00 | - | 88 | 598 |
| 335.37 | 0.00 | - | 10 | 6 | 5,330.00 | 106.33 | 0.00 | - | 3 | 36 |
| 328.22 | 0.00 | - | - | 10 | 5,340.00 | - | - | - | - | - |
| 262.24 | 0.00 | - | 2 | 31 | 5,350.00 | 139.19 | 0.00 | - | 4 | 162 |
| 264.07 | 0.00 | - | - | 1 | 5,360.00 | 109.98 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 5,370.00 | 149.14 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 5,375.00 | 112.33 | 0.00 | - | 6 | 33 |
| 292.77 | 0.00 | - | 70 | 51 | 5,380.00 | 113.99 | 0.00 | - | 92 | 61 |
| 326.72 | 0.00 | - | 2 | 3 | 5,390.00 | 126.60 | 0.00 | - | 14 | 46 |
| 276.57 | 0.00 | - | 2 | 22 | 5,400.00 | 118.81 | 0.00 | - | 38 | 119 |
| 176.57 | 0.00 | - | 1 | 1 | 5,410.00 | 139.28 | 0.00 | - | 6 | 8 |
| 217.80 | 0.00 | - | - | 1 | 5,420.00 | - | - | - | - | - |
| 207.53 | 0.00 | - | - | 1 | 5,425.00 | 125.34 | 0.00 | - | 14 | 13 |
| 258.88 | 0.00 | - | 2 | 32 | 5,430.00 | 170.28 | 0.00 | - | 2 | 59 |
| 262.55 | 0.00 | - | - | 2 | 5,440.00 | - | - | - | - | - |
| 207.83 | 0.00 | - | - | 82 | 5,450.00 | 155.62 | 0.00 | - | 7 | 218 |
| 263.48 | 0.00 | - | 7 | 7 | 5,460.00 | - | - | - | - | - |
| 197.39 | 0.00 | - | - | 20 | 5,470.00 | - | - | - | - | - |
| 261.66 | 0.00 | - | 4 | 61 | 5,475.00 | 228.56 | 0.00 | - | 2 | 1 |
| 221.30 | 0.00 | - | - | 187 | 5,480.00 | 153.32 | 0.00 | - | 5 | 5 |
| 229.11 | 0.00 | - | 4 | 3 | 5,490.00 | - | - | - | - | - |
| 250.96 | 0.00 | - | 4 | 59 | 5,500.00 | 198.89 | 0.00 | - | - | 1 |
| 244.20 | 0.00 | - | 93 | 76 | 5,510.00 | - | - | - | - | - |
| 240.65 | 0.00 | - | 3 | 105 | 5,520.00 | 167.82 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 5,525.00 | 178.10 | 0.00 | - | 34 | 469 |
| 231.61 | 0.00 | - | 10 | 11 | 5,530.00 | 174.00 | 0.00 | - | - | 28 |
| 218.82 | 0.00 | - | 10 | 19 | 5,550.00 | 164.20 | 0.00 | - | 2 | 220 |
| 212.79 | 0.00 | - | 72 | 48 | 5,560.00 | 229.56 | 0.00 | - | - | 0 |
| 205.50 | 0.00 | - | 71 | 36 | 5,570.00 | - | - | - | - | - |
| 202.35 | 0.00 | - | 22 | 111 | 5,575.00 | - | - | - | - | - |
| - | - | - | - | - | 5,580.00 | 196.60 | 0.00 | - | - | 20 |
| 193.82 | 0.00 | - | 40 | 22 | 5,590.00 | - | - | - | - | - |
| 182.51 | 0.00 | - | 15 | 320 | 5,600.00 | - | - | - | - | - |
| 182.59 | 0.00 | - | 2 | 19 | 5,610.00 | - | - | - | - | - |
| 177.10 | 0.00 | - | 1 | 1 | 5,620.00 | 253.66 | 0.00 | - | 2 | 2 |
| 176.74 | 0.00 | - | 18 | 11 | 5,625.00 | 271.69 | 0.00 | - | - | 2 |
| 174.09 | 0.00 | - | 20 | 11 | 5,630.00 | 258.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,640.00 | 266.25 | 0.00 | - | - | 1 |
| 161.96 | 0.00 | - | 2 | 40 | 5,650.00 | 204.00 | 0.00 | - | 2 | 39 |
| 158.25 | 0.00 | - | 10 | 216 | 5,660.00 | 282.49 | 0.00 | - | 2 | 3 |
| 150.74 | 0.00 | - | 4 | 15 | 5,675.00 | 293.42 | 0.00 | - | 2 | 20 |
| 137.45 | 0.00 | - | 339 | 307 | 5,700.00 | 309.18 | 0.00 | - | 4 | 5 |
| 128.76 | 0.00 | - | 16 | 78 | 5,720.00 | - | - | - | - | - |
| 128.29 | 0.00 | - | 3 | 48 | 5,725.00 | - | - | - | - | - |
| 100.67 | 0.00 | - | 1 | 1 | 5,730.00 | - | - | - | - | - |
| 114.93 | 0.00 | - | 14 | 154 | 5,750.00 | - | - | - | - | - |
| 104.88 | 0.00 | - | 2 | 90 | 5,775.00 | - | - | - | - | - |
| 93.67 | 0.00 | - | 220 | 210 | 5,800.00 | - | - | - | - | - |
| 85.96 | 0.00 | - | 104 | 141 | 5,825.00 | - | - | - | - | - |
| 80.42 | 0.00 | - | 21 | 75 | 5,850.00 | - | - | - | - | - |
| 70.86 | 0.00 | - | 4 | 30 | 5,875.00 | - | - | - | - | - |
| 64.59 | 0.00 | - | 100 | 418 | 5,900.00 | 454.90 | 0.00 | - | - | 0 |
| 58.00 | 0.00 | - | 4 | 15 | 5,925.00 | - | - | - | - | - |
| 37.14 | 0.00 | - | 2 | 22 | 5,950.00 | - | - | - | - | - |
| 40.10 | 0.00 | - | 2 | 6 | 6,000.00 | 607.93 | 0.00 | - | - | 1 |
| 25.25 | 0.00 | - | - | 39 | 6,050.00 | - | - | - | - | - |
| 19.25 | 0.00 | - | 3 | 73 | 6,100.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 3 | 49 | 6,150.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | 1 | 3 | 6,200.00 | - | - | - | - | - |
| 7.50 | +3.60 | +92.31% | 1 | 18 | 6,400.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 32 | 63 | 6,500.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | - | 12 | 6,600.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | - | 32 | 6,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.