S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 200.00 | 4,838.38 | 5,056.20 | 5,061.20 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 400.00 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX241220C00500000 | 2024-02-15 12:54PM EDT | 500.00 | 4,478.37 | 4,577.30 | 6,395.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 600.00 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 800.00 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX241220C01000000 | 2024-06-06 3:25PM EDT | 1,000.00 | 4,349.90 | 4,356.90 | 4,365.50 | 0.00 | - | 100 | 0 | 75.10% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 1,200.00 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 1,400.00 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 1,600.00 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 1,800.00 | 3,298.50 | 3,506.30 | 3,512.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 1,900.00 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX241220C02000000 | 2024-06-07 1:43PM EDT | 2,000.00 | 3,398.36 | 3,387.20 | 3,395.90 | 0.00 | - | 1 | 0 | 78.33% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2,200.00 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2,400.00 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C02500000 | 2024-05-20 2:49PM EDT | 2,500.00 | 2,865.11 | 2,903.00 | 2,911.70 | 0.00 | - | 3 | 0 | 67.81% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2,600.00 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX241220C02800000 | 2024-05-14 11:11AM EDT | 2,800.00 | 2,492.20 | 2,613.20 | 2,621.90 | 0.00 | - | 50 | 0 | 61.78% |
| SPX241220C02850000 | 2024-04-11 3:09PM EDT | 2,850.00 | 2,435.56 | 2,426.70 | 2,435.00 | 0.00 | - | 35 | 46 | 0.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2,900.00 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX241220C03000000 | 2024-06-05 11:04AM EDT | 3,000.00 | 2,388.90 | 2,420.70 | 2,429.40 | 0.00 | - | 6 | 0 | 57.96% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 3,050.00 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 3,100.00 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 3,200.00 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX241220C03225000 | 2024-05-24 1:08PM EDT | 3,225.00 | 2,155.64 | 2,203.50 | 2,212.20 | 0.00 | - | 1 | 0 | 53.54% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 3,250.00 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220C03300000 | 2024-05-29 4:02PM EDT | 3,300.00 | 2,049.00 | 2,131.30 | 2,140.10 | 0.00 | - | 2 | 0 | 52.12% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 3,350.00 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 3,400.00 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 3,450.00 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C03475000 | 2024-01-11 1:10PM EDT | 3,475.00 | 1,411.50 | 1,534.20 | 1,812.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C03500000 | 2024-05-17 12:53PM EDT | 3,500.00 | 1,887.66 | 1,939.40 | 1,948.20 | 0.00 | - | 50 | 0 | 49.16% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 3,550.00 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 3,575.00 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03600000 | 2024-06-04 1:16PM EDT | 3,600.00 | 1,765.15 | 1,843.50 | 1,852.20 | 0.00 | - | 1 | 0 | 47.26% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 3,625.00 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 3,650.00 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 3,700.00 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 31.74% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 3,750.00 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 3,775.00 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C03800000 | 2024-05-28 2:36PM EDT | 3,800.00 | 1,589.30 | 1,652.00 | 1,660.70 | 0.00 | - | 1 | 0 | 43.53% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 3,825.00 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 3,875.00 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241220C03900000 | 2024-05-28 11:20AM EDT | 3,900.00 | 1,516.09 | 1,556.30 | 1,565.00 | 0.00 | - | 6 | 0 | 41.66% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 3,950.00 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 3,975.00 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04000000 | 2024-06-10 4:01PM EDT | 4,000.00 | 1,467.27 | 1,461.00 | 1,471.90 | 0.00 | - | 7 | 0 | 40.11% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 4,025.00 | 1,387.65 | 1,437.10 | 1,445.90 | 0.00 | - | 2 | 0 | 39.38% |
| SPX241220C04050000 | 2024-06-03 10:04AM EDT | 4,050.00 | 1,352.54 | 1,413.40 | 1,422.10 | 0.00 | - | 1 | 0 | 38.92% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 4,075.00 | 1,342.09 | 1,389.60 | 1,398.40 | 0.00 | - | 240 | 0 | 38.48% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 4,100.00 | 1,317.52 | 1,365.30 | 1,376.20 | 0.00 | - | 25 | 0 | 38.21% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 4,125.00 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 4,150.00 | 1,016.57 | 1,273.20 | 1,280.30 | 0.00 | - | 55 | 3,565 | 31.23% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 4,175.00 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 31.02% |
| SPX241220C04200000 | 2024-06-06 10:20AM EDT | 4,200.00 | 1,273.00 | 1,271.10 | 1,281.80 | 0.00 | - | 2 | 0 | 36.44% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 4,225.00 | 1,196.91 | 1,247.80 | 1,256.50 | 0.00 | - | 5 | 0 | 35.80% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,072.93 | 1,210.10 | 1,220.20 | 0.00 | - | 2 | 1,424 | 33.94% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 4,275.00 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPX241220C04300000 | 2024-05-30 2:48PM EDT | 4,300.00 | 1,082.42 | 1,176.50 | 1,187.40 | 0.00 | - | 60 | 0 | 34.64% |
| SPX241220C04325000 | 2024-06-07 3:40PM EDT | 4,325.00 | 1,152.41 | 1,153.80 | 1,162.50 | 0.00 | - | 6 | 0 | 34.05% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 4,350.00 | 831.42 | 1,085.40 | 1,094.20 | 0.00 | - | 200 | 1,497 | 28.67% |
| SPX241220C04375000 | 2024-05-30 12:03PM EDT | 4,375.00 | 1,014.18 | 1,107.10 | 1,115.80 | 0.00 | - | 1,462 | 0 | 33.19% |
| SPX241220C04400000 | 2024-06-07 10:42AM EDT | 4,400.00 | 1,096.11 | 1,083.60 | 1,094.60 | 0.00 | - | 1 | 0 | 32.97% |
| SPX241220C04425000 | 2024-06-05 4:02PM EDT | 4,425.00 | 1,060.28 | 1,060.50 | 1,069.20 | 0.00 | - | 2 | 0 | 32.33% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 4,450.00 | 894.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 4,475.00 | 872.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04500000 | 2024-06-05 3:49PM EDT | 4,500.00 | 982.50 | 990.90 | 1,001.80 | 0.00 | - | 4 | 0 | 31.25% |
| SPX241220C04525000 | 2024-05-15 12:35PM EDT | 4,525.00 | 920.92 | 968.00 | 976.70 | 0.00 | - | 2 | 0 | 30.64% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 4,550.00 | 786.88 | 943.50 | 951.50 | 0.00 | - | 1 | 3,506 | 30.01% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 4,575.00 | 878.73 | 922.20 | 930.90 | 0.00 | - | 1,030 | 0 | 29.81% |
| SPX241220C04600000 | 2024-06-06 1:29PM EDT | 4,600.00 | 896.74 | 898.60 | 909.60 | 0.00 | - | 1 | 0 | 29.53% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 4,625.00 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 16.51% |
| SPX241220C04650000 | 2024-05-23 10:17AM EDT | 4,650.00 | 827.04 | 854.20 | 863.00 | 0.00 | - | 78 | 0 | 28.61% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 4,675.00 | 735.87 | 831.40 | 840.10 | 0.00 | - | 1 | 0 | 28.17% |
| SPX241220C04700000 | 2024-06-04 4:06PM EDT | 4,700.00 | 755.00 | 812.90 | 814.60 | 0.00 | - | 1 | 0 | 27.51% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 4,725.00 | 511.91 | 757.30 | 759.80 | 0.00 | - | 10 | 2,015 | 24.31% |
| SPX241220C04750000 | 2024-06-05 10:06AM EDT | 4,750.00 | 719.68 | 768.30 | 770.00 | 0.00 | - | 6 | 0 | 26.72% |
| SPX241220C04775000 | 2024-06-05 10:06AM EDT | 4,775.00 | 697.88 | 741.50 | 752.20 | 0.00 | - | 6 | 0 | 26.69% |
| SPX241220C04800000 | 2024-06-07 12:16PM EDT | 4,800.00 | 726.28 | 723.90 | 725.60 | 0.00 | - | 6 | 0 | 25.93% |
| SPX241220C04825000 | 2024-06-03 4:06PM EDT | 4,825.00 | 642.48 | 697.60 | 708.20 | 0.00 | - | 1 | 0 | 25.91% |
| SPX241220C04850000 | 2024-06-10 2:09PM EDT | 4,850.00 | 681.58 | 679.90 | 682.20 | 0.00 | - | 2 | 0 | 25.19% |
| SPX241220C04875000 | 2024-06-10 3:01PM EDT | 4,875.00 | 658.88 | 654.30 | 664.80 | 0.00 | - | 48 | 0 | 25.14% |
| SPX241220C04900000 | 2024-06-10 3:49PM EDT | 4,900.00 | 636.02 | 637.30 | 638.90 | 0.00 | - | 13 | 0 | 24.42% |
| SPX241220C04925000 | 2024-06-07 3:22PM EDT | 4,925.00 | 608.03 | 611.60 | 621.80 | 0.00 | - | 1 | 0 | 24.37% |
| SPX241220C04950000 | 2024-06-07 2:28PM EDT | 4,950.00 | 592.76 | 594.40 | 596.60 | 0.00 | - | 21 | 0 | 23.69% |
| SPX241220C04975000 | 2024-06-04 11:07AM EDT | 4,975.00 | 501.43 | 569.50 | 579.90 | 0.00 | - | 1 | 0 | 23.65% |
| SPX241220C05000000 | 2024-06-10 4:01PM EDT | 5,000.00 | 554.87 | 553.00 | 554.50 | 0.00 | - | 8 | 0 | 22.94% |
| SPX241220C05025000 | 2024-06-06 2:11PM EDT | 5,025.00 | 518.13 | 528.20 | 538.50 | 0.00 | - | 1 | 0 | 22.92% |
| SPX241220C05050000 | 2024-06-07 2:59PM EDT | 5,050.00 | 511.94 | 512.20 | 513.70 | 0.00 | - | 1 | 0 | 22.25% |
| SPX241220C05075000 | 2024-06-07 2:59PM EDT | 5,075.00 | 491.73 | 491.20 | 494.10 | 0.00 | - | 1 | 0 | 21.94% |
| SPX241220C05100000 | 2024-06-07 2:59PM EDT | 5,100.00 | 472.01 | 472.10 | 473.60 | 0.00 | - | 26 | 0 | 21.55% |
| SPX241220C05125000 | 2024-06-05 2:13PM EDT | 5,125.00 | 441.07 | 451.40 | 454.30 | 0.00 | - | 5 | 0 | 21.24% |
| SPX241220C05150000 | 2024-06-10 3:06PM EDT | 5,150.00 | 435.03 | 433.40 | 434.90 | 0.00 | - | 2 | 0 | 20.90% |
| SPX241220C05175000 | 2024-06-07 2:59PM EDT | 5,175.00 | 413.89 | 413.40 | 416.10 | 0.00 | - | 10 | 0 | 20.59% |
| SPX241220C05200000 | 2024-06-10 3:56PM EDT | 5,200.00 | 395.00 | 394.90 | 396.40 | 0.00 | - | 165 | 0 | 20.21% |
| SPX241220C05225000 | 2024-05-31 9:45AM EDT | 5,225.00 | 306.31 | 375.80 | 378.50 | 0.00 | - | 8 | 0 | 19.93% |
| SPX241220C05250000 | 2024-06-10 1:17PM EDT | 5,250.00 | 353.09 | 357.80 | 359.90 | 0.00 | - | 8 | 0 | 19.58% |
| SPX241220C05275000 | 2024-06-06 3:59PM EDT | 5,275.00 | 336.70 | 339.70 | 342.50 | 0.00 | - | 94 | 0 | 19.30% |
| SPX241220C05300000 | 2024-06-10 8:43PM EDT | 5,300.00 | 321.19 | 322.80 | 324.20 | -1.01 | -0.31% | 1 | 0 | 18.94% |
| SPX241220C05325000 | 2024-06-10 12:15PM EDT | 5,325.00 | 305.06 | 305.00 | 307.70 | 0.00 | - | 166 | 0 | 18.68% |
| SPX241220C05350000 | 2024-06-10 2:42PM EDT | 5,350.00 | 288.12 | 288.40 | 290.40 | 0.00 | - | 253 | 0 | 18.35% |
| SPX241220C05375000 | 2024-06-10 3:48PM EDT | 5,375.00 | 272.40 | 272.00 | 274.30 | 0.00 | - | 3 | 0 | 18.07% |
| SPX241220C05400000 | 2024-06-10 3:38PM EDT | 5,400.00 | 256.97 | 256.30 | 257.70 | 0.00 | - | 20 | 0 | 17.74% |
| SPX241220C05425000 | 2024-06-10 3:52PM EDT | 5,425.00 | 240.98 | 240.40 | 242.60 | 0.00 | - | 90 | 0 | 17.49% |
| SPX241220C05450000 | 2024-06-10 4:12PM EDT | 5,450.00 | 225.70 | 225.90 | 227.20 | 0.00 | - | 32 | 0 | 17.19% |
| SPX241220C05475000 | 2024-06-10 3:06PM EDT | 5,475.00 | 212.88 | 211.30 | 212.60 | 0.00 | - | 12 | 0 | 16.92% |
| SPX241220C05500000 | 2024-06-10 4:12PM EDT | 5,500.00 | 197.45 | 197.20 | 198.50 | 0.00 | - | 534 | 0 | 16.65% |
| SPX241220C05525000 | 2024-06-07 3:17PM EDT | 5,525.00 | 180.60 | 183.70 | 184.80 | 0.00 | - | 11 | 0 | 16.38% |
| SPX241220C05550000 | 2024-06-10 4:12PM EDT | 5,550.00 | 170.60 | 170.40 | 171.50 | 0.00 | - | 53 | 0 | 16.12% |
| SPX241220C05575000 | 2024-06-10 11:33AM EDT | 5,575.00 | 155.70 | 157.90 | 159.00 | 0.00 | - | 1 | 0 | 15.87% |
| SPX241220C05600000 | 2024-06-10 3:17PM EDT | 5,600.00 | 147.30 | 146.10 | 147.10 | 0.00 | - | 768 | 0 | 15.64% |
| SPX241220C05625000 | 2024-06-10 2:30PM EDT | 5,625.00 | 132.24 | 134.80 | 135.70 | 0.00 | - | 19 | 0 | 15.41% |
| SPX241220C05650000 | 2024-06-10 3:52PM EDT | 5,650.00 | 123.90 | 123.80 | 124.70 | 0.00 | - | 74 | 0 | 15.18% |
| SPX241220C05675000 | 2024-06-10 3:52PM EDT | 5,675.00 | 113.60 | 113.60 | 114.40 | 0.00 | - | 666 | 0 | 14.96% |
| SPX241220C05700000 | 2024-06-10 3:48PM EDT | 5,700.00 | 104.06 | 104.00 | 104.80 | 0.00 | - | 133 | 0 | 14.76% |
| SPX241220C05725000 | 2024-06-10 3:38PM EDT | 5,725.00 | 95.19 | 94.90 | 95.70 | 0.00 | - | 8 | 0 | 14.57% |
| SPX241220C05750000 | 2024-06-10 1:05PM EDT | 5,750.00 | 85.90 | 86.50 | 87.20 | 0.00 | - | 16 | 0 | 14.38% |
| SPX241220C05775000 | 2024-06-10 3:06PM EDT | 5,775.00 | 79.43 | 78.60 | 79.40 | 0.00 | - | 8 | 0 | 14.21% |
| SPX241220C05800000 | 2024-06-10 1:04PM EDT | 5,800.00 | 70.44 | 71.30 | 72.00 | 0.00 | - | 123 | 0 | 14.04% |
| SPX241220C05825000 | 2024-06-10 1:05PM EDT | 5,825.00 | 64.10 | 64.60 | 65.40 | 0.00 | - | 8 | 0 | 13.90% |
| SPX241220C05850000 | 2024-06-07 3:42PM EDT | 5,850.00 | 56.66 | 58.20 | 58.90 | 0.00 | - | 144 | 0 | 13.74% |
| SPX241220C05900000 | 2024-06-10 1:05PM EDT | 5,900.00 | 46.90 | 47.20 | 47.90 | 0.00 | - | 10 | 0 | 13.48% |
| SPX241220C05950000 | 2024-06-10 3:52PM EDT | 5,950.00 | 38.07 | 38.00 | 38.70 | 0.00 | - | 90 | 0 | 13.25% |
| SPX241220C06000000 | 2024-06-10 3:48PM EDT | 6,000.00 | 30.62 | 30.40 | 31.10 | 0.00 | - | 355 | 0 | 13.06% |
| SPX241220C06100000 | 2024-06-10 3:51PM EDT | 6,100.00 | 19.35 | 19.40 | 19.80 | 0.00 | - | 277 | 0 | 12.76% |
| SPX241220C06200000 | 2024-06-10 3:51PM EDT | 6,200.00 | 12.35 | 12.30 | 12.70 | 0.00 | - | 24 | 0 | 12.61% |
| SPX241220C06300000 | 2024-06-10 3:50PM EDT | 6,300.00 | 7.95 | 8.00 | 8.30 | 0.00 | - | 25 | 0 | 12.58% |
| SPX241220C06400000 | 2024-06-10 10:43AM EDT | 6,400.00 | 5.25 | 5.30 | 5.60 | 0.00 | - | 119 | 0 | 12.66% |
| SPX241220C06500000 | 2024-06-10 1:05PM EDT | 6,500.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 42 | 0 | 12.87% |
| SPX241220C06600000 | 2024-06-07 3:13PM EDT | 6,600.00 | 2.75 | 2.70 | 2.95 | 0.00 | - | 14 | 0 | 13.13% |
| SPX241220C06700000 | 2024-06-06 11:32AM EDT | 6,700.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | 1 | 0 | 13.43% |
| SPX241220C06800000 | 2024-06-07 2:36PM EDT | 6,800.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 25 | 0 | 13.89% |
| SPX241220C07000000 | 2024-06-07 12:59PM EDT | 7,000.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 7 | 0 | 14.66% |
| SPX241220C07200000 | 2024-06-10 1:05PM EDT | 7,200.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 104 | 0 | 15.55% |
| SPX241220C07400000 | 2024-06-07 9:44AM EDT | 7,400.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 210 | 0 | 16.43% |
| SPX241220C07600000 | 2024-06-07 11:11AM EDT | 7,600.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 703 | 0 | 17.26% |
| SPX241220C07800000 | 2024-06-10 2:36PM EDT | 7,800.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 50 | 0 | 17.95% |
| SPX241220C08000000 | 2024-06-05 3:55PM EDT | 8,000.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 72 | 0 | 18.64% |
| SPX241220C08200000 | 2024-06-05 11:02AM EDT | 8,200.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 200 | 0 | 19.45% |
| SPX241220C08400000 | 2024-06-06 2:53PM EDT | 8,400.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 0 | 20.17% |
| SPX241220C08600000 | 2024-04-03 3:30PM EDT | 8,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 1,255 | 19.98% |
| SPX241220C08800000 | 2024-03-04 2:25PM EDT | 8,800.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 5,331 | 21.70% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 9,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 4,344 | 21.73% |
| SPX241220C09200000 | 2024-06-10 1:05PM EDT | 9,200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 96 | 0 | 23.05% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7,509 | 128.91% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 103.52% |
| SPX241220P00500000 | 2024-04-30 2:25PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPX241220P00600000 | 2024-05-24 12:47PM EDT | 600.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 60 | 0 | 87.11% |
| SPX241220P00800000 | 2024-06-10 1:16PM EDT | 800.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 77.15% |
| SPX241220P01000000 | 2024-06-06 3:25PM EDT | 1,000.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 100 | 0 | 70.95% |
| SPX241220P01200000 | 2024-05-30 12:26PM EDT | 1,200.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1,000 | 0 | 66.06% |
| SPX241220P01400000 | 2024-06-10 1:08PM EDT | 1,400.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 1,050 | 0 | 61.45% |
| SPX241220P01600000 | 2024-06-04 3:55AM EDT | 1,600.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 20 | 0 | 57.14% |
| SPX241220P01800000 | 2024-06-06 11:47AM EDT | 1,800.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 53.71% |
| SPX241220P01900000 | 2024-06-10 1:08PM EDT | 1,900.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 550 | 0 | 52.04% |
| SPX241220P02000000 | 2024-06-07 1:43PM EDT | 2,000.00 | 1.27 | 1.20 | 1.40 | 0.00 | - | 7 | 0 | 50.43% |
| SPX241220P02100000 | 2024-06-06 10:13AM EDT | 2,100.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 32 | 0 | 49.27% |
| SPX241220P02200000 | 2024-06-10 1:16PM EDT | 2,200.00 | 1.77 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 47.68% |
| SPX241220P02300000 | 2024-06-10 12:38PM EDT | 2,300.00 | 2.07 | 2.00 | 2.25 | 0.00 | - | 4 | 0 | 46.31% |
| SPX241220P02400000 | 2024-06-10 1:08PM EDT | 2,400.00 | 2.50 | 2.35 | 2.60 | 0.00 | - | 450 | 0 | 44.87% |
| SPX241220P02500000 | 2024-06-10 3:07PM EDT | 2,500.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 3 | 0 | 43.40% |
| SPX241220P02600000 | 2024-06-10 2:34PM EDT | 2,600.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 50 | 0 | 42.05% |
| SPX241220P02700000 | 2024-06-07 11:24AM EDT | 2,700.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 40.59% |
| SPX241220P02750000 | 2024-06-06 12:41PM EDT | 2,750.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 4 | 0 | 39.98% |
| SPX241220P02800000 | 2024-06-06 12:35PM EDT | 2,800.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 1,000 | 0 | 39.24% |
| SPX241220P02850000 | 2024-06-04 3:57PM EDT | 2,850.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 96 | 0 | 38.61% |
| SPX241220P02900000 | 2024-06-10 3:01AM EDT | 2,900.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 37.96% |
| SPX241220P02950000 | 2024-06-07 10:40AM EDT | 2,950.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 22 | 0 | 37.30% |
| SPX241220P03000000 | 2024-06-10 10:37AM EDT | 3,000.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 3 | 0 | 36.64% |
| SPX241220P03050000 | 2024-06-10 1:38PM EDT | 3,050.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 2 | 0 | 35.96% |
| SPX241220P03100000 | 2024-06-10 2:59AM EDT | 3,100.00 | 6.10 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 35.20% |
| SPX241220P03125000 | 2024-06-04 12:41PM EDT | 3,125.00 | 7.30 | 6.00 | 6.30 | 0.00 | - | 1,350 | 0 | 34.98% |
| SPX241220P03150000 | 2024-06-07 11:04AM EDT | 3,150.00 | 6.40 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 34.68% |
| SPX241220P03175000 | 2024-05-22 10:54AM EDT | 3,175.00 | 7.40 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 34.37% |
| SPX241220P03200000 | 2024-06-10 4:13PM EDT | 3,200.00 | 6.70 | 6.60 | 6.70 | 0.00 | - | 264 | 0 | 33.91% |
| SPX241220P03225000 | 2024-06-07 9:47AM EDT | 3,225.00 | 7.10 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 33.74% |
| SPX241220P03250000 | 2024-06-07 11:22AM EDT | 3,250.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 33.43% |
| SPX241220P03275000 | 2024-06-10 4:13PM EDT | 3,275.00 | 7.30 | 7.20 | 7.50 | 0.00 | - | 9 | 0 | 33.11% |
| SPX241220P03300000 | 2024-06-10 1:38PM EDT | 3,300.00 | 7.60 | 7.40 | 7.70 | 0.00 | - | 2 | 0 | 32.79% |
| SPX241220P03325000 | 2024-06-10 11:29AM EDT | 3,325.00 | 7.80 | 7.60 | 7.90 | 0.00 | - | 30 | 0 | 32.46% |
| SPX241220P03350000 | 2024-06-03 3:34PM EDT | 3,350.00 | 9.40 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 32.14% |
| SPX241220P03375000 | 2024-06-03 3:31PM EDT | 3,375.00 | 9.70 | 8.00 | 8.40 | 0.00 | - | 14 | 0 | 31.87% |
| SPX241220P03400000 | 2024-06-10 10:03AM EDT | 3,400.00 | 8.70 | 8.30 | 8.60 | 0.00 | - | 2 | 0 | 31.54% |
| SPX241220P03425000 | 2024-06-06 12:54PM EDT | 3,425.00 | 9.10 | 8.50 | 8.80 | 0.00 | - | 160 | 0 | 31.21% |
| SPX241220P03450000 | 2024-06-05 12:50PM EDT | 3,450.00 | 9.50 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 30.93% |
| SPX241220P03475000 | 2024-05-21 3:57PM EDT | 3,475.00 | 10.30 | 9.00 | 9.30 | 0.00 | - | 2 | 0 | 30.60% |
| SPX241220P03500000 | 2024-06-07 11:12AM EDT | 3,500.00 | 9.60 | 9.30 | 9.60 | 0.00 | - | 1 | 0 | 30.31% |
| SPX241220P03525000 | 2024-05-21 3:10PM EDT | 3,525.00 | 11.00 | 9.50 | 9.80 | 0.00 | - | 2 | 0 | 29.97% |
| SPX241220P03550000 | 2024-06-10 11:20AM EDT | 3,550.00 | 10.10 | 9.80 | 10.10 | 0.00 | - | 51 | 0 | 29.68% |
| SPX241220P03575000 | 2024-05-29 3:37PM EDT | 3,575.00 | 13.15 | 10.10 | 10.40 | 0.00 | - | 4 | 0 | 29.39% |
| SPX241220P03600000 | 2024-06-07 11:06AM EDT | 3,600.00 | 10.70 | 10.30 | 10.70 | 0.00 | - | 1 | 0 | 29.09% |
| SPX241220P03625000 | 2024-06-03 3:31PM EDT | 3,625.00 | 12.80 | 10.60 | 11.00 | 0.00 | - | 2 | 0 | 28.79% |
| SPX241220P03650000 | 2024-06-10 1:05PM EDT | 3,650.00 | 11.30 | 10.90 | 11.30 | 0.00 | - | 152 | 0 | 28.49% |
| SPX241220P03675000 | 2024-06-06 3:41PM EDT | 3,675.00 | 11.85 | 11.20 | 11.60 | 0.00 | - | 9 | 0 | 28.18% |
| SPX241220P03700000 | 2024-06-06 3:56PM EDT | 3,700.00 | 12.10 | 11.60 | 11.90 | 0.00 | - | 4 | 0 | 27.87% |
| SPX241220P03725000 | 2024-05-28 2:07PM EDT | 3,725.00 | 14.85 | 11.90 | 12.30 | 0.00 | - | 27 | 0 | 27.60% |
| SPX241220P03750000 | 2024-06-03 2:53PM EDT | 3,750.00 | 14.70 | 12.20 | 12.60 | 0.00 | - | 80 | 0 | 27.28% |
| SPX241220P03775000 | 2024-06-05 3:00PM EDT | 3,775.00 | 13.50 | 12.50 | 12.90 | 0.00 | - | 40 | 0 | 26.96% |
| SPX241220P03800000 | 2024-06-07 3:04PM EDT | 3,800.00 | 13.00 | 13.00 | 13.20 | 0.00 | - | 1 | 0 | 26.64% |
| SPX241220P03825000 | 2024-06-07 11:43AM EDT | 3,825.00 | 13.45 | 13.30 | 13.70 | 0.00 | - | 6 | 0 | 26.39% |
| SPX241220P03850000 | 2024-06-10 10:08AM EDT | 3,850.00 | 14.20 | 13.80 | 14.00 | 0.00 | - | 3 | 0 | 26.07% |
| SPX241220P03875000 | 2024-06-07 1:19PM EDT | 3,875.00 | 13.90 | 14.10 | 14.40 | 0.00 | - | 7 | 0 | 25.78% |
| SPX241220P03900000 | 2024-06-10 3:49PM EDT | 3,900.00 | 14.63 | 14.60 | 14.80 | 0.00 | - | 1 | 0 | 25.48% |
| SPX241220P03925000 | 2024-06-07 2:08PM EDT | 3,925.00 | 15.31 | 14.90 | 15.30 | 0.00 | - | 15 | 0 | 25.21% |
| SPX241220P03950000 | 2024-06-10 2:34PM EDT | 3,950.00 | 15.70 | 15.40 | 15.70 | 0.00 | - | 16 | 0 | 24.91% |
| SPX241220P03975000 | 2024-06-06 11:03AM EDT | 3,975.00 | 16.29 | 15.80 | 16.20 | 0.00 | - | 100 | 0 | 24.63% |
| SPX241220P04000000 | 2024-06-10 4:01PM EDT | 4,000.00 | 16.35 | 16.30 | 16.60 | 0.00 | - | 208 | 0 | 24.32% |
| SPX241220P04025000 | 2024-06-05 4:13PM EDT | 4,025.00 | 17.70 | 16.70 | 17.10 | 0.00 | - | 35 | 0 | 24.03% |
| SPX241220P04050000 | 2024-06-10 11:20AM EDT | 4,050.00 | 17.85 | 17.30 | 17.60 | 0.00 | - | 54 | 0 | 23.74% |
| SPX241220P04075000 | 2024-06-07 11:00AM EDT | 4,075.00 | 18.10 | 17.80 | 18.10 | 0.00 | - | 36 | 0 | 23.45% |
| SPX241220P04100000 | 2024-06-10 3:49PM EDT | 4,100.00 | 18.58 | 18.40 | 18.70 | 0.00 | - | 31 | 0 | 23.18% |
| SPX241220P04125000 | 2024-06-10 9:39AM EDT | 4,125.00 | 20.19 | 19.00 | 19.20 | 0.00 | - | 2 | 0 | 22.88% |
| SPX241220P04150000 | 2024-06-10 10:18AM EDT | 4,150.00 | 20.50 | 19.60 | 19.80 | 0.00 | - | 12 | 0 | 22.59% |
| SPX241220P04175000 | 2024-06-06 12:29PM EDT | 4,175.00 | 21.30 | 20.20 | 20.50 | 0.00 | - | 124 | 0 | 22.33% |
| SPX241220P04200000 | 2024-06-10 3:50PM EDT | 4,200.00 | 21.10 | 20.90 | 21.20 | 0.00 | - | 338 | 0 | 22.06% |
| SPX241220P04225000 | 2024-06-10 2:10PM EDT | 4,225.00 | 21.80 | 21.60 | 21.80 | 0.00 | - | 1 | 0 | 21.77% |
| SPX241220P04250000 | 2024-06-07 9:30AM EDT | 4,250.00 | 23.47 | 22.30 | 22.60 | 0.00 | - | 1 | 0 | 21.51% |
| SPX241220P04275000 | 2024-06-10 10:21AM EDT | 4,275.00 | 24.10 | 23.10 | 23.30 | 0.00 | - | 24 | 0 | 21.23% |
| SPX241220P04300000 | 2024-06-10 4:13PM EDT | 4,300.00 | 23.95 | 23.80 | 24.10 | 0.00 | - | 829 | 0 | 20.96% |
| SPX241220P04325000 | 2024-06-05 11:29AM EDT | 4,325.00 | 26.90 | 24.60 | 24.90 | 0.00 | - | 111 | 0 | 20.68% |
| SPX241220P04350000 | 2024-06-10 10:17AM EDT | 4,350.00 | 26.80 | 25.50 | 25.80 | 0.00 | - | 15 | 0 | 20.42% |
| SPX241220P04375000 | 2024-06-05 2:48PM EDT | 4,375.00 | 28.01 | 26.40 | 26.70 | 0.00 | - | 4 | 0 | 20.15% |
| SPX241220P04400000 | 2024-06-10 1:52PM EDT | 4,400.00 | 27.55 | 27.40 | 27.60 | 0.00 | - | 5 | 0 | 19.87% |
| SPX241220P04425000 | 2024-06-05 4:04PM EDT | 4,425.00 | 29.60 | 28.40 | 28.70 | 0.00 | - | 1,500 | 0 | 19.62% |
| SPX241220P04450000 | 2024-06-10 9:35AM EDT | 4,450.00 | 31.40 | 29.40 | 29.80 | 0.00 | - | 4 | 0 | 19.37% |
| SPX241220P04475000 | 2024-06-07 12:22PM EDT | 4,475.00 | 30.23 | 30.60 | 30.90 | 0.00 | - | 6 | 0 | 19.10% |
| SPX241220P04500000 | 2024-06-10 1:15PM EDT | 4,500.00 | 32.60 | 31.80 | 32.10 | 0.00 | - | 346 | 0 | 18.85% |
| SPX241220P04525000 | 2024-06-05 12:02PM EDT | 4,525.00 | 36.00 | 33.00 | 33.30 | 0.00 | - | 31 | 0 | 18.59% |
| SPX241220P04550000 | 2024-06-10 11:20AM EDT | 4,550.00 | 35.50 | 34.30 | 34.60 | 0.00 | - | 301 | 0 | 18.33% |
| SPX241220P04575000 | 2024-06-10 10:04AM EDT | 4,575.00 | 37.75 | 35.60 | 36.00 | 0.00 | - | 132 | 0 | 18.08% |
| SPX241220P04600000 | 2024-06-10 1:05PM EDT | 4,600.00 | 37.80 | 37.00 | 37.50 | 0.00 | - | 62 | 0 | 17.83% |
| SPX241220P04625000 | 2024-06-10 12:11PM EDT | 4,625.00 | 39.27 | 38.50 | 39.00 | 0.00 | - | 2 | 0 | 17.57% |
| SPX241220P04650000 | 2024-06-10 10:07AM EDT | 4,650.00 | 42.52 | 40.20 | 40.60 | 0.00 | - | 2 | 0 | 17.32% |
| SPX241220P04675000 | 2024-06-07 11:55AM EDT | 4,675.00 | 42.10 | 41.90 | 42.30 | 0.00 | - | 84 | 0 | 17.07% |
| SPX241220P04700000 | 2024-06-10 12:38PM EDT | 4,700.00 | 44.35 | 43.60 | 44.10 | 0.00 | - | 3 | 0 | 16.82% |
| SPX241220P04725000 | 2024-06-10 10:13AM EDT | 4,725.00 | 48.15 | 45.50 | 46.00 | 0.00 | - | 3 | 0 | 16.57% |
| SPX241220P04750000 | 2024-06-10 11:08AM EDT | 4,750.00 | 49.15 | 47.50 | 48.00 | 0.00 | - | 13 | 0 | 16.32% |
| SPX241220P04775000 | 2024-06-06 3:39PM EDT | 4,775.00 | 51.22 | 49.60 | 50.20 | 0.00 | - | 12 | 0 | 16.08% |
| SPX241220P04800000 | 2024-06-10 1:55PM EDT | 4,800.00 | 51.99 | 51.80 | 52.40 | 0.00 | - | 278 | 0 | 15.83% |
| SPX241220P04825000 | 2024-06-07 3:55PM EDT | 4,825.00 | 55.15 | 54.20 | 54.80 | 0.00 | - | 24 | 0 | 15.59% |
| SPX241220P04850000 | 2024-06-10 2:10PM EDT | 4,850.00 | 57.09 | 56.70 | 57.30 | 0.00 | - | 94 | 0 | 15.34% |
| SPX241220P04875000 | 2024-06-07 12:30PM EDT | 4,875.00 | 58.17 | 59.30 | 59.90 | 0.00 | - | 3 | 0 | 15.09% |
| SPX241220P04900000 | 2024-06-10 3:49PM EDT | 4,900.00 | 62.54 | 62.00 | 62.70 | 0.00 | - | 336 | 0 | 14.85% |
| SPX241220P04925000 | 2024-06-07 3:08PM EDT | 4,925.00 | 65.44 | 65.10 | 65.70 | 0.00 | - | 277 | 0 | 14.61% |
| SPX241220P04950000 | 2024-06-10 3:55PM EDT | 4,950.00 | 68.19 | 68.20 | 68.80 | 0.00 | - | 6 | 0 | 14.36% |
| SPX241220P04975000 | 2024-06-07 10:29AM EDT | 4,975.00 | 73.50 | 71.30 | 72.00 | 0.00 | - | 3 | 0 | 14.10% |
| SPX241220P05000000 | 2024-06-10 4:13PM EDT | 5,000.00 | 75.19 | 74.80 | 75.40 | 0.00 | - | 317 | 0 | 13.85% |
| SPX241220P05025000 | 2024-06-10 3:29PM EDT | 5,025.00 | 78.00 | 78.60 | 79.30 | 0.00 | - | 172 | 0 | 13.62% |
| SPX241220P05050000 | 2024-06-05 11:59AM EDT | 5,050.00 | 90.18 | 82.50 | 83.20 | 0.00 | - | 35 | 0 | 13.37% |
| SPX241220P05075000 | 2024-06-07 3:14PM EDT | 5,075.00 | 88.83 | 86.40 | 87.10 | 0.00 | - | 94 | 0 | 13.10% |
| SPX241220P05100000 | 2024-06-10 2:10PM EDT | 5,100.00 | 91.48 | 90.90 | 91.60 | 0.00 | - | 81 | 0 | 12.86% |
| SPX241220P05125000 | 2024-06-10 1:05PM EDT | 5,125.00 | 96.90 | 95.50 | 96.20 | 0.00 | - | 18 | 0 | 12.60% |
| SPX241220P05150000 | 2024-06-07 3:25PM EDT | 5,150.00 | 101.97 | 100.30 | 101.00 | 0.00 | - | 241 | 0 | 12.34% |
| SPX241220P05175000 | 2024-06-10 10:20AM EDT | 5,175.00 | 111.06 | 105.50 | 106.20 | 0.00 | - | 12 | 0 | 12.08% |
| SPX241220P05200000 | 2024-06-10 3:51PM EDT | 5,200.00 | 110.80 | 110.90 | 111.70 | 0.00 | - | 153 | 0 | 11.82% |
| SPX241220P05225000 | 2024-06-10 1:53PM EDT | 5,225.00 | 116.50 | 116.60 | 117.40 | 0.00 | - | 18 | 0 | 11.54% |
| SPX241220P05250000 | 2024-06-10 1:27PM EDT | 5,250.00 | 125.63 | 122.60 | 123.50 | 0.00 | - | 2 | 0 | 11.27% |
| SPX241220P05275000 | 2024-06-10 3:51PM EDT | 5,275.00 | 129.44 | 129.00 | 129.70 | 0.00 | - | 266 | 0 | 10.98% |
| SPX241220P05300000 | 2024-06-10 4:13PM EDT | 5,300.00 | 136.18 | 135.70 | 136.40 | 0.00 | - | 799 | 0 | 10.68% |
| SPX241220P05325000 | 2024-06-10 3:51PM EDT | 5,325.00 | 143.24 | 142.50 | 143.50 | 0.00 | - | 29 | 0 | 10.38% |
| SPX241220P05350000 | 2024-06-10 2:15PM EDT | 5,350.00 | 150.93 | 150.20 | 151.20 | 0.00 | - | 256 | 0 | 10.09% |
| SPX241220P05375000 | 2024-06-10 4:11PM EDT | 5,375.00 | 158.34 | 158.10 | 158.90 | 0.00 | - | 24 | 0 | 9.75% |
| SPX241220P05400000 | 2024-06-10 3:58PM EDT | 5,400.00 | 165.03 | 166.40 | 167.20 | 0.00 | - | 374 | 0 | 9.41% |
| SPX241220P05425000 | 2024-06-10 3:39PM EDT | 5,425.00 | 174.95 | 175.10 | 176.30 | 0.00 | - | 172 | 0 | 9.08% |
| SPX241220P05450000 | 2024-06-10 2:16PM EDT | 5,450.00 | 184.41 | 184.30 | 185.20 | 0.00 | - | 154 | 0 | 8.68% |
| SPX241220P05475000 | 2024-06-10 1:22PM EDT | 5,475.00 | 196.84 | 193.90 | 195.10 | 0.00 | - | 22 | 0 | 8.29% |
| SPX241220P05500000 | 2024-06-10 3:51PM EDT | 5,500.00 | 204.50 | 203.70 | 204.90 | 0.00 | - | 303 | 0 | 7.82% |
| SPX241220P05525000 | 2024-06-07 2:50PM EDT | 5,525.00 | 214.89 | 214.20 | 215.80 | 0.00 | - | 5 | 0 | 7.34% |
| SPX241220P05550000 | 2024-06-10 3:42PM EDT | 5,550.00 | 224.69 | 225.50 | 227.10 | 0.00 | - | 46 | 0 | 6.77% |
| SPX241220P05575000 | 2024-05-29 12:05PM EDT | 5,575.00 | 285.57 | 237.00 | 238.70 | 0.00 | - | 2 | 0 | 6.07% |
| SPX241220P05600000 | 2024-06-10 9:58AM EDT | 5,600.00 | 262.47 | 249.40 | 251.00 | 0.00 | - | 250 | 0 | 5.11% |
| SPX241220P05625000 | 2024-06-10 10:04AM EDT | 5,625.00 | 274.92 | 262.10 | 264.70 | 0.00 | - | 132 | 0 | 3.13% |
| SPX241220P05650000 | 2024-06-10 10:13AM EDT | 5,650.00 | 288.43 | 275.70 | 277.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05675000 | 2024-05-21 3:03PM EDT | 5,675.00 | 317.85 | 289.70 | 292.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220P05700000 | 2024-06-10 12:11PM EDT | 5,700.00 | 307.35 | 304.30 | 306.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 5,725.00 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 19.34% |
| SPX241220P05750000 | 2024-06-05 4:03PM EDT | 5,750.00 | 341.54 | 335.30 | 338.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPX241220P05775000 | 2024-06-05 9:32AM EDT | 5,775.00 | 384.88 | 351.40 | 354.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05800000 | 2024-06-07 12:16PM EDT | 5,800.00 | 368.27 | 368.50 | 371.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPX241220P05825000 | 2024-05-30 2:16PM EDT | 5,825.00 | 465.48 | 382.50 | 392.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05850000 | 2024-04-18 9:45AM EDT | 5,850.00 | 689.55 | 442.20 | 450.20 | 0.00 | - | 2 | 105 | 0.00% |
| SPX241220P05900000 | 2024-05-13 12:35PM EDT | 5,900.00 | 553.63 | 437.30 | 447.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 5,950.00 | 797.49 | 485.70 | 496.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220P06000000 | 2024-06-05 3:56PM EDT | 6,000.00 | 526.47 | 522.10 | 523.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 6,100.00 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 23.25% |
| SPX241220P06200000 | 2024-05-28 3:46PM EDT | 6,200.00 | 749.34 | 694.70 | 702.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P06300000 | 2024-05-15 1:17PM EDT | 6,300.00 | 839.03 | 787.40 | 795.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 6,400.00 | 1,190.25 | 922.50 | 931.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 6,500.00 | 1,311.31 | 1,017.50 | 1,026.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 6,600.00 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 37.13% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 6,800.00 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 53.77% |
| SPX241220P07000000 | 2024-04-17 1:11PM EDT | 7,000.00 | 1,757.20 | 1,498.30 | 1,507.50 | 0.00 | - | 1 | 96 | 0.00% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 7,200.00 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 63.60% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 7,400.00 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 40.41% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 7,600.00 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 65.15% |
| SPX241220P07800000 | 2023-10-10 7:58AM EDT | 7,800.00 | 3,040.10 | 3,006.80 | 3,026.50 | 0.00 | - | 2 | 2 | 80.11% |
| SPX241220P08000000 | 2024-05-08 10:51AM EDT | 8,000.00 | 2,580.38 | 2,441.20 | 2,451.70 | 0.00 | - | 100 | 470 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 8,200.00 | 2,913.29 | 2,658.80 | 2,668.20 | 0.00 | - | 10 | 21 | 0.00% |
| SPX241220P08400000 | 2024-01-23 3:21PM EDT | 8,400.00 | 3,219.52 | 2,989.20 | 3,015.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPX241220P08600000 | 2024-05-17 3:48PM EDT | 8,600.00 | 3,056.70 | 3,011.80 | 3,019.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P08800000 | 2024-05-29 9:47AM EDT | 8,800.00 | 3,292.22 | 3,205.30 | 3,213.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 9,000.00 | 3,423.09 | 3,400.10 | 3,407.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P09200000 | 2024-05-29 9:47AM EDT | 9,200.00 | 3,679.72 | 3,593.90 | 3,601.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.