UK markets open in 5 hours 49 minutes
NIKKEI 225
39,326.53 +288.37 (+0.74%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.90 +0.16 (+0.21%) GOLD FUTURES
2,325.90 -1.10 (-0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,503.68 -130.12 (-0.24%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250331C01200000 | 2024-05-29 10:33AM EDT | 1,200.00 | 4,086.94 | 4,151.50 | 4,187.10 | 0.00 | - | 1 | 0 | 76.28% |
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 3,600.00 | 1,731.34 | 1,713.00 | 3,505.30 | 0.00 | - | 4 | 4 | 102.99% |
| SPXW250331C03625000 | 2024-04-12 9:57AM EDT | 3,625.00 | 1,709.66 | 1,690.20 | 1,781.90 | 0.00 | - | 4 | 4 | 31.31% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 4,000.00 | 1,201.80 | 1,493.00 | 1,527.40 | 0.00 | - | 4 | 0 | 37.72% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 4,050.00 | 1,382.96 | 1,212.00 | 1,284.00 | 0.00 | - | 23 | 23 | 0.00% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 4,200.00 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 0.00% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 4,500.00 | 1,033.57 | 1,050.80 | 1,077.60 | 0.00 | - | 1 | 0 | 30.86% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 4,600.00 | 728.28 | 894.20 | 939.80 | 0.00 | - | 4 | 12 | 26.08% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 4,625.00 | 768.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 4,650.00 | 898.21 | 926.20 | 940.50 | 0.00 | - | 1 | 0 | 28.45% |
| SPXW250331C04675000 | 2024-05-28 11:26AM EDT | 4,675.00 | 877.09 | 904.70 | 919.00 | 0.00 | - | 1 | 0 | 28.13% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 4,700.00 | 783.35 | 883.30 | 897.50 | 0.00 | - | 1 | 0 | 27.80% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 4,750.00 | 809.60 | 840.90 | 855.00 | 0.00 | - | 2 | 0 | 27.17% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 4,775.00 | 611.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 4,800.00 | 722.64 | 798.90 | 812.90 | 0.00 | - | 2 | 0 | 26.54% |
| SPXW250331C04825000 | 2024-05-09 1:04PM EDT | 4,825.00 | 673.67 | 759.20 | 792.80 | 0.00 | - | 2 | 2 | 26.28% |
| SPXW250331C04850000 | 2024-05-09 2:01PM EDT | 4,850.00 | 649.94 | 738.60 | 772.20 | 0.00 | - | 62 | 33 | 25.98% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 4,875.00 | 631.24 | 718.10 | 751.60 | 0.00 | - | 2 | 1 | 25.67% |
| SPXW250331C04900000 | 2024-05-31 2:43PM EDT | 4,900.00 | 618.37 | 716.60 | 730.30 | 0.00 | - | 2 | 0 | 25.31% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 4,925.00 | 520.81 | 630.30 | 670.60 | 0.00 | - | 2 | 1 | 22.68% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 4,950.00 | 518.45 | 595.90 | 631.60 | 0.00 | - | 1 | 7 | 21.29% |
| SPXW250331C04975000 | 2024-05-15 3:13PM EDT | 4,975.00 | 630.60 | 656.40 | 669.90 | 0.00 | - | 1 | 0 | 24.42% |
| SPXW250331C05000000 | 2024-06-05 2:12PM EDT | 5,000.00 | 632.41 | 636.70 | 650.00 | 0.00 | - | 2 | 0 | 24.12% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 5,025.00 | 458.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW250331C05050000 | 2024-06-03 11:09AM EDT | 5,050.00 | 538.75 | 597.70 | 610.90 | 0.00 | - | 1 | 0 | 23.54% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 5,075.00 | 484.04 | 560.00 | 592.90 | 0.00 | - | 4 | 10 | 23.33% |
| SPXW250331C05100000 | 2024-06-03 3:27PM EDT | 5,100.00 | 503.69 | 559.40 | 572.40 | 0.00 | - | 2 | 0 | 22.97% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 5,125.00 | 435.77 | 522.20 | 555.00 | 0.00 | - | 2 | 4 | 22.77% |
| SPXW250331C05150000 | 2024-06-03 9:52AM EDT | 5,150.00 | 479.97 | 521.90 | 534.80 | 0.00 | - | 2 | 0 | 22.40% |
| SPXW250331C05175000 | 2024-06-06 9:42AM EDT | 5,175.00 | 512.91 | 508.00 | 511.60 | 0.00 | - | 4 | 0 | 21.87% |
| SPXW250331C05200000 | 2024-06-10 1:56PM EDT | 5,200.00 | 495.68 | 489.80 | 493.30 | 0.00 | - | 1 | 0 | 21.60% |
| SPXW250331C05225000 | 2024-06-07 12:27PM EDT | 5,225.00 | 479.36 | 471.70 | 475.20 | 0.00 | - | 2 | 0 | 21.32% |
| SPXW250331C05250000 | 2024-06-10 10:10AM EDT | 5,250.00 | 446.12 | 453.90 | 457.40 | 0.00 | - | 2 | 0 | 21.06% |
| SPXW250331C05275000 | 2024-06-06 1:46PM EDT | 5,275.00 | 435.09 | 436.30 | 439.80 | 0.00 | - | 4 | 0 | 20.79% |
| SPXW250331C05300000 | 2024-06-10 10:04AM EDT | 5,300.00 | 409.26 | 419.00 | 422.40 | 0.00 | - | 2 | 0 | 20.52% |
| SPXW250331C05325000 | 2024-06-07 3:49PM EDT | 5,325.00 | 398.59 | 401.90 | 405.30 | 0.00 | - | 1 | 0 | 20.25% |
| SPXW250331C05350000 | 2024-06-07 9:55AM EDT | 5,350.00 | 379.70 | 385.10 | 388.50 | 0.00 | - | 2 | 0 | 19.99% |
| SPXW250331C05375000 | 2024-06-07 2:06PM EDT | 5,375.00 | 368.59 | 368.60 | 372.00 | 0.00 | - | 4 | 0 | 19.74% |
| SPXW250331C05400000 | 2024-06-10 1:56PM EDT | 5,400.00 | 357.32 | 352.30 | 355.70 | 0.00 | - | 1 | 0 | 19.48% |
| SPXW250331C05425000 | 2024-06-07 1:57PM EDT | 5,425.00 | 347.13 | 336.40 | 339.70 | 0.00 | - | 3 | 0 | 19.22% |
| SPXW250331C05450000 | 2024-06-07 2:07PM EDT | 5,450.00 | 320.28 | 320.80 | 324.10 | 0.00 | - | 2 | 0 | 18.98% |
| SPXW250331C05475000 | 2024-06-05 2:26PM EDT | 5,475.00 | 298.90 | 305.50 | 308.80 | 0.00 | - | 12 | 0 | 18.73% |
| SPXW250331C05500000 | 2024-06-05 12:35PM EDT | 5,500.00 | 279.36 | 291.30 | 292.50 | 0.00 | - | 2 | 0 | 18.42% |
| SPXW250331C05525000 | 2024-06-05 11:34AM EDT | 5,525.00 | 262.42 | 276.00 | 279.20 | 0.00 | - | 1 | 0 | 18.24% |
| SPXW250331C05550000 | 2024-06-05 11:34AM EDT | 5,550.00 | 248.57 | 262.50 | 263.80 | 0.00 | - | 1 | 0 | 17.95% |
| SPXW250331C05575000 | 2024-05-30 10:05AM EDT | 5,575.00 | 199.73 | 247.90 | 251.10 | 0.00 | - | 2 | 0 | 17.78% |
| SPXW250331C05600000 | 2024-06-05 3:12PM EDT | 5,600.00 | 232.52 | 235.10 | 236.30 | 0.00 | - | 29 | 0 | 17.48% |
| SPXW250331C05625000 | 2024-06-07 2:08PM EDT | 5,625.00 | 219.64 | 221.40 | 224.50 | 0.00 | - | 6 | 0 | 17.32% |
| SPXW250331C05650000 | 2024-06-10 10:10AM EDT | 5,650.00 | 203.59 | 209.50 | 210.60 | 0.00 | - | 4 | 0 | 17.04% |
| SPXW250331C05675000 | 2024-06-06 1:46PM EDT | 5,675.00 | 196.00 | 196.50 | 199.50 | 0.00 | - | 37 | 0 | 16.88% |
| SPXW250331C05700000 | 2024-06-07 2:05PM EDT | 5,700.00 | 184.99 | 185.40 | 186.50 | 0.00 | - | 8 | 0 | 16.61% |
| SPXW250331C05725000 | 2024-06-07 1:57PM EDT | 5,725.00 | 181.28 | 173.30 | 176.20 | 0.00 | - | 29 | 0 | 16.46% |
| SPXW250331C05750000 | 2024-06-07 2:07PM EDT | 5,750.00 | 162.25 | 163.00 | 164.10 | 0.00 | - | 12 | 0 | 16.20% |
| SPXW250331C05775000 | 2024-05-31 11:55AM EDT | 5,775.00 | 99.01 | 151.90 | 154.70 | 0.00 | - | 66 | 0 | 16.07% |
| SPXW250331C05800000 | 2024-06-10 10:04AM EDT | 5,800.00 | 136.58 | 142.50 | 143.50 | 0.00 | - | 4 | 0 | 15.81% |
| SPXW250331C05825000 | 2024-06-10 1:12PM EDT | 5,825.00 | 132.42 | 132.30 | 135.00 | 0.00 | - | 1 | 0 | 15.70% |
| SPXW250331C05850000 | 2024-06-07 10:43AM EDT | 5,850.00 | 128.91 | 123.80 | 124.90 | 0.00 | - | 1 | 0 | 15.46% |
| SPXW250331C05875000 | 2024-06-10 12:41PM EDT | 5,875.00 | 115.69 | 114.50 | 117.10 | 0.00 | - | 12 | 0 | 15.35% |
| SPXW250331C05900000 | 2024-05-29 2:19PM EDT | 5,900.00 | 85.14 | 106.90 | 107.90 | 0.00 | - | 2 | 0 | 15.12% |
| SPXW250331C05950000 | 2024-06-07 3:08PM EDT | 5,950.00 | 91.44 | 91.80 | 92.70 | 0.00 | - | 14 | 0 | 14.81% |
| SPXW250331C06000000 | 2024-06-10 12:36PM EDT | 6,000.00 | 78.68 | 78.20 | 79.20 | 0.00 | - | 48 | 0 | 14.52% |
| SPXW250331C06025000 | 2024-06-10 10:10AM EDT | 6,025.00 | 69.56 | 71.60 | 74.10 | 0.00 | - | 2 | 0 | 14.46% |
| SPXW250331C06050000 | 2024-06-10 4:01PM EDT | 6,050.00 | 68.00 | 66.40 | 67.30 | 0.00 | - | 3 | 0 | 14.26% |
| SPXW250331C06100000 | 2024-06-10 12:41PM EDT | 6,100.00 | 56.62 | 56.10 | 57.00 | 0.00 | - | 72 | 0 | 14.02% |
| SPXW250331C06200000 | 2024-06-10 10:20AM EDT | 6,200.00 | 38.20 | 39.70 | 40.40 | 0.00 | - | 14 | 0 | 13.62% |
| SPXW250331C06300000 | 2024-06-10 9:35AM EDT | 6,300.00 | 26.10 | 27.70 | 28.40 | 0.00 | - | 2 | 0 | 13.32% |
| SPXW250331C06400000 | 2024-06-07 3:08PM EDT | 6,400.00 | 19.56 | 19.20 | 20.30 | 0.00 | - | 11 | 0 | 13.16% |
| SPXW250331C06500000 | 2024-06-07 10:50AM EDT | 6,500.00 | 14.83 | 13.40 | 14.30 | 0.00 | - | 4 | 0 | 13.02% |
| SPXW250331C06600000 | 2024-06-10 10:04AM EDT | 6,600.00 | 9.30 | 9.50 | 10.20 | 0.00 | - | 2 | 0 | 12.96% |
| SPXW250331C06700000 | 2024-06-10 10:07AM EDT | 6,700.00 | 6.90 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 13.00% |
| SPXW250331C06800000 | 2024-06-07 12:24PM EDT | 6,800.00 | 5.50 | 5.10 | 5.60 | 0.00 | - | 2 | 0 | 13.07% |
| SPXW250331C07000000 | 2024-06-06 9:39AM EDT | 7,000.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 2 | 0 | 13.44% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250331P01200000 | 2024-04-30 12:34PM EDT | 1,200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW250331P01400000 | 2024-05-30 1:24PM EDT | 1,400.00 | 1.45 | 1.10 | 1.40 | 0.00 | - | 1 | 0 | 54.75% |
| SPXW250331P01600000 | 2024-05-23 12:54PM EDT | 1,600.00 | 2.09 | 1.60 | 1.90 | 0.00 | - | 3 | 0 | 51.23% |
| SPXW250331P01800000 | 2024-05-23 2:24PM EDT | 1,800.00 | 3.00 | 2.25 | 2.55 | 0.00 | - | 1 | 0 | 48.40% |
| SPXW250331P02000000 | 2024-06-10 3:59PM EDT | 2,000.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 45.47% |
| SPXW250331P02100000 | 2024-05-23 12:54PM EDT | 2,100.00 | 4.39 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 44.08% |
| SPXW250331P02200000 | 2024-05-23 1:02PM EDT | 2,200.00 | 4.99 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 42.68% |
| SPXW250331P02300000 | 2024-06-10 10:00AM EDT | 2,300.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 22 | 0 | 41.26% |
| SPXW250331P02400000 | 2024-06-10 10:00AM EDT | 2,400.00 | 5.40 | 5.10 | 5.50 | 0.00 | - | 22 | 0 | 39.94% |
| SPXW250331P02500000 | 2024-06-04 10:05AM EDT | 2,500.00 | 6.78 | 5.80 | 6.20 | 0.00 | - | 4 | 0 | 38.70% |
| SPXW250331P02600000 | 2024-06-10 2:58AM EDT | 2,600.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 1 | 0 | 37.43% |
| SPXW250331P02700000 | 2024-06-10 10:23AM EDT | 2,700.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 20 | 0 | 36.22% |
| SPXW250331P02800000 | 2024-05-23 1:53PM EDT | 2,800.00 | 10.30 | 8.10 | 8.60 | 0.00 | - | 2 | 0 | 35.05% |
| SPXW250331P02900000 | 2024-05-31 3:18PM EDT | 2,900.00 | 11.00 | 9.10 | 9.50 | 0.00 | - | 15 | 0 | 33.86% |
| SPXW250331P03000000 | 2024-06-07 10:01AM EDT | 3,000.00 | 10.36 | 10.10 | 10.50 | 0.00 | - | 20 | 0 | 32.70% |
| SPXW250331P03100000 | 2024-05-07 9:30AM EDT | 3,100.00 | 14.10 | 11.50 | 11.90 | 0.00 | - | 1 | 2 | 31.70% |
| SPXW250331P03150000 | 2024-05-16 1:00PM EDT | 3,150.00 | 13.30 | 11.80 | 12.20 | 0.00 | - | 47 | 0 | 31.01% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 3,200.00 | 20.80 | 14.90 | 15.20 | 0.00 | - | 10 | 5 | 31.37% |
| SPXW250331P03300000 | 2024-06-03 9:21PM EDT | 3,300.00 | 15.20 | 13.70 | 14.20 | 0.00 | - | 5 | 0 | 29.38% |
| SPXW250331P03350000 | 2024-06-05 3:57PM EDT | 3,350.00 | 15.10 | 14.40 | 14.90 | 0.00 | - | 1 | 0 | 28.83% |
| SPXW250331P03400000 | 2024-06-05 3:57PM EDT | 3,400.00 | 15.80 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 28.28% |
| SPXW250331P03450000 | 2024-06-06 10:48AM EDT | 3,450.00 | 16.40 | 15.90 | 16.40 | 0.00 | - | 1 | 0 | 27.75% |
| SPXW250331P03500000 | 2024-06-10 12:22PM EDT | 3,500.00 | 16.80 | 16.70 | 17.30 | 0.00 | - | 1 | 0 | 27.25% |
| SPXW250331P03550000 | 2024-06-07 3:08PM EDT | 3,550.00 | 17.74 | 17.50 | 18.10 | 0.00 | - | 90 | 0 | 26.70% |
| SPXW250331P03600000 | 2024-06-05 10:15AM EDT | 3,600.00 | 20.70 | 18.40 | 19.10 | 0.00 | - | 3 | 0 | 26.20% |
| SPXW250331P03625000 | 2024-05-31 12:43PM EDT | 3,625.00 | 24.35 | 18.90 | 19.50 | 0.00 | - | 18 | 0 | 25.92% |
| SPXW250331P03650000 | 2024-06-04 1:20PM EDT | 3,650.00 | 22.55 | 19.40 | 20.00 | 0.00 | - | 135 | 0 | 25.67% |
| SPXW250331P03675000 | 2024-06-10 4:01PM EDT | 3,675.00 | 20.10 | 19.90 | 20.50 | 0.00 | - | 3 | 0 | 25.41% |
| SPXW250331P03700000 | 2024-06-10 10:23AM EDT | 3,700.00 | 21.15 | 20.40 | 21.10 | 0.00 | - | 5 | 0 | 25.18% |
| SPXW250331P03725000 | 2024-06-06 3:59PM EDT | 3,725.00 | 21.75 | 21.00 | 21.60 | 0.00 | - | 18 | 0 | 24.91% |
| SPXW250331P03750000 | 2024-05-30 1:50PM EDT | 3,750.00 | 26.21 | 21.50 | 22.20 | 0.00 | - | 90 | 0 | 24.67% |
| SPXW250331P03775000 | 2024-06-05 12:33PM EDT | 3,775.00 | 23.70 | 22.10 | 22.80 | 0.00 | - | 18 | 0 | 24.42% |
| SPXW250331P03800000 | 2024-06-07 9:53AM EDT | 3,800.00 | 23.25 | 22.70 | 23.30 | 0.00 | - | 9 | 0 | 24.15% |
| SPXW250331P03825000 | 2024-06-10 11:50AM EDT | 3,825.00 | 23.80 | 23.30 | 24.00 | 0.00 | - | 1 | 0 | 23.92% |
| SPXW250331P03850000 | 2024-06-10 9:33AM EDT | 3,850.00 | 25.24 | 23.90 | 24.60 | 0.00 | - | 2 | 0 | 23.67% |
| SPXW250331P03875000 | 2024-06-07 2:27PM EDT | 3,875.00 | 24.91 | 24.60 | 25.30 | 0.00 | - | 9 | 0 | 23.43% |
| SPXW250331P03900000 | 2024-06-07 12:53PM EDT | 3,900.00 | 25.10 | 25.20 | 26.00 | 0.00 | - | 10 | 0 | 23.19% |
| SPXW250331P03925000 | 2024-05-31 10:05AM EDT | 3,925.00 | 31.90 | 25.90 | 26.70 | 0.00 | - | 45 | 0 | 22.95% |
| SPXW250331P03950000 | 2024-05-20 11:16AM EDT | 3,950.00 | 29.28 | 26.60 | 27.40 | 0.00 | - | 1 | 0 | 22.70% |
| SPXW250331P04000000 | 2024-06-10 3:56PM EDT | 4,000.00 | 28.40 | 28.20 | 29.00 | 0.00 | - | 1 | 0 | 22.23% |
| SPXW250331P04050000 | 2024-06-03 9:06PM EDT | 4,050.00 | 33.30 | 29.80 | 30.70 | 0.00 | - | 5 | 0 | 21.76% |
| SPXW250331P04075000 | 2024-06-07 10:23AM EDT | 4,075.00 | 31.35 | 30.70 | 31.60 | 0.00 | - | 45 | 0 | 21.53% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 4,100.00 | 35.30 | 31.60 | 32.50 | 0.00 | - | 1 | 0 | 21.29% |
| SPXW250331P04125000 | 2024-06-07 12:29PM EDT | 4,125.00 | 32.32 | 32.50 | 33.40 | 0.00 | - | 9 | 0 | 21.05% |
| SPXW250331P04150000 | 2024-06-05 2:49PM EDT | 4,150.00 | 35.52 | 33.50 | 34.40 | 0.00 | - | - | 0 | 20.82% |
| SPXW250331P04175000 | 2024-05-23 10:24AM EDT | 4,175.00 | 39.74 | 34.50 | 35.50 | 0.00 | - | 55 | 0 | 20.61% |
| SPXW250331P04200000 | 2024-06-07 11:52AM EDT | 4,200.00 | 35.94 | 35.60 | 36.60 | 0.00 | - | 11 | 0 | 20.38% |
| SPXW250331P04225000 | 2024-05-30 11:08AM EDT | 4,225.00 | 46.55 | 36.70 | 37.70 | 0.00 | - | 11 | 0 | 20.15% |
| SPXW250331P04250000 | 2024-06-10 12:34PM EDT | 4,250.00 | 38.59 | 37.90 | 38.90 | 0.00 | - | 60 | 0 | 19.93% |
| SPXW250331P04275000 | 2024-05-20 12:29PM EDT | 4,275.00 | 43.27 | 39.10 | 40.10 | 0.00 | - | - | 0 | 19.71% |
| SPXW250331P04300000 | 2024-06-07 3:49PM EDT | 4,300.00 | 41.18 | 40.20 | 41.50 | 0.00 | - | 15 | 0 | 19.50% |
| SPXW250331P04325000 | 2024-06-06 10:50AM EDT | 4,325.00 | 43.15 | 41.50 | 42.90 | 0.00 | - | 6 | 0 | 19.29% |
| SPXW250331P04350000 | 2024-06-07 10:42AM EDT | 4,350.00 | 43.40 | 42.90 | 44.20 | 0.00 | - | 10 | 0 | 19.06% |
| SPXW250331P04375000 | 2024-05-28 1:31PM EDT | 4,375.00 | 51.15 | 44.30 | 45.70 | 0.00 | - | 110 | 0 | 18.85% |
| SPXW250331P04400000 | 2024-06-07 2:58PM EDT | 4,400.00 | 46.17 | 45.80 | 47.20 | 0.00 | - | 3 | 0 | 18.63% |
| SPXW250331P04425000 | 2024-06-10 12:34PM EDT | 4,425.00 | 48.41 | 47.30 | 48.80 | 0.00 | - | 120 | 0 | 18.42% |
| SPXW250331P04450000 | 2024-06-10 10:25AM EDT | 4,450.00 | 51.20 | 49.00 | 50.40 | 0.00 | - | 69 | 0 | 18.20% |
| SPXW250331P04475000 | 2024-06-10 1:11PM EDT | 4,475.00 | 51.96 | 50.60 | 52.10 | 0.00 | - | 6 | 0 | 17.99% |
| SPXW250331P04500000 | 2024-06-07 3:05PM EDT | 4,500.00 | 52.80 | 52.30 | 53.90 | 0.00 | - | 90 | 0 | 17.78% |
| SPXW250331P04525000 | 2024-06-03 11:10AM EDT | 4,525.00 | 63.51 | 54.20 | 55.80 | 0.00 | - | 2 | 0 | 17.57% |
| SPXW250331P04550000 | 2024-06-03 11:09AM EDT | 4,550.00 | 65.87 | 56.10 | 57.70 | 0.00 | - | 1 | 0 | 17.35% |
| SPXW250331P04575000 | 2024-05-20 1:34PM EDT | 4,575.00 | 65.40 | 58.10 | 59.80 | 0.00 | - | 6 | 0 | 17.15% |
| SPXW250331P04600000 | 2024-05-24 12:23PM EDT | 4,600.00 | 68.67 | 60.50 | 61.20 | 0.00 | - | 8 | 0 | 16.87% |
| SPXW250331P04625000 | 2024-06-05 2:05PM EDT | 4,625.00 | 66.15 | 62.40 | 64.10 | 0.00 | - | 3 | 0 | 16.73% |
| SPXW250331P04650000 | 2024-06-07 11:34AM EDT | 4,650.00 | 65.66 | 65.00 | 65.70 | 0.00 | - | 9 | 0 | 16.46% |
| SPXW250331P04675000 | 2024-06-06 1:28PM EDT | 4,675.00 | 69.37 | 66.90 | 68.80 | 0.00 | - | 9 | 0 | 16.31% |
| SPXW250331P04700000 | 2024-06-07 11:52AM EDT | 4,700.00 | 70.52 | 69.90 | 70.60 | 0.00 | - | 22 | 0 | 16.04% |
| SPXW250331P04725000 | 2024-06-10 4:01PM EDT | 4,725.00 | 72.20 | 72.00 | 74.00 | 0.00 | - | 3 | 0 | 15.90% |
| SPXW250331P04750000 | 2024-06-10 2:03PM EDT | 4,750.00 | 75.60 | 75.20 | 76.00 | 0.00 | - | 6 | 0 | 15.63% |
| SPXW250331P04775000 | 2024-06-10 2:03PM EDT | 4,775.00 | 78.40 | 77.60 | 79.50 | 0.00 | - | 3 | 0 | 15.48% |
| SPXW250331P04800000 | 2024-06-10 2:03PM EDT | 4,800.00 | 81.40 | 81.20 | 81.90 | 0.00 | - | 1 | 0 | 15.23% |
| SPXW250331P04825000 | 2024-06-07 2:27PM EDT | 4,825.00 | 84.80 | 83.60 | 85.70 | 0.00 | - | 27 | 0 | 15.07% |
| SPXW250331P04850000 | 2024-06-07 10:42AM EDT | 4,850.00 | 87.45 | 87.40 | 88.20 | 0.00 | - | 20 | 0 | 14.81% |
| SPXW250331P04875000 | 2024-05-22 11:12AM EDT | 4,875.00 | 98.69 | 90.20 | 92.30 | 0.00 | - | 200 | 0 | 14.66% |
| SPXW250331P04900000 | 2024-06-04 2:34PM EDT | 4,900.00 | 107.10 | 94.30 | 95.10 | 0.00 | - | 1 | 0 | 14.40% |
| SPXW250331P04925000 | 2024-06-07 10:21AM EDT | 4,925.00 | 100.71 | 97.30 | 99.50 | 0.00 | - | 45 | 0 | 14.24% |
| SPXW250331P04950000 | 2024-05-24 3:48PM EDT | 4,950.00 | 114.14 | 101.70 | 102.60 | 0.00 | - | 1 | 0 | 13.98% |
| SPXW250331P04975000 | 2024-05-24 3:48PM EDT | 4,975.00 | 118.34 | 105.00 | 107.30 | 0.00 | - | 1 | 0 | 13.81% |
| SPXW250331P05000000 | 2024-06-07 3:58PM EDT | 5,000.00 | 110.80 | 109.80 | 110.70 | 0.00 | - | 3 | 0 | 13.55% |
| SPXW250331P05025000 | 2024-05-24 11:46AM EDT | 5,025.00 | 128.00 | 113.30 | 115.80 | 0.00 | - | 250 | 0 | 13.38% |
| SPXW250331P05050000 | 2024-06-10 1:11PM EDT | 5,050.00 | 120.13 | 118.60 | 119.50 | 0.00 | - | 132 | 0 | 13.11% |
| SPXW250331P05075000 | 2024-06-07 3:49PM EDT | 5,075.00 | 125.17 | 122.50 | 124.90 | 0.00 | - | 24 | 0 | 12.94% |
| SPXW250331P05100000 | 2024-06-07 12:29PM EDT | 5,100.00 | 126.48 | 128.10 | 129.00 | 0.00 | - | 24 | 0 | 12.67% |
| SPXW250331P05125000 | 2024-06-05 3:51PM EDT | 5,125.00 | 136.45 | 132.40 | 134.80 | 0.00 | - | 4 | 0 | 12.48% |
| SPXW250331P05150000 | 2024-05-28 4:14PM EDT | 5,150.00 | 152.60 | 138.30 | 139.10 | 0.00 | - | 2 | 0 | 12.20% |
| SPXW250331P05175000 | 2024-06-07 3:05PM EDT | 5,175.00 | 143.18 | 143.00 | 145.50 | 0.00 | - | 30 | 0 | 12.02% |
| SPXW250331P05200000 | 2024-06-10 1:56PM EDT | 5,200.00 | 148.82 | 149.40 | 150.30 | 0.00 | - | 1 | 0 | 11.73% |
| SPXW250331P05225000 | 2024-05-30 11:08AM EDT | 5,225.00 | 190.88 | 154.50 | 157.10 | 0.00 | - | 11 | 0 | 11.54% |
| SPXW250331P05250000 | 2024-06-06 3:50PM EDT | 5,250.00 | 163.82 | 161.30 | 162.20 | 0.00 | - | 5 | 0 | 11.23% |
| SPXW250331P05275000 | 2024-05-30 2:47PM EDT | 5,275.00 | 202.54 | 166.90 | 169.50 | 0.00 | - | 8 | 0 | 11.02% |
| SPXW250331P05300000 | 2024-06-10 9:33AM EDT | 5,300.00 | 181.49 | 174.10 | 175.20 | 0.00 | - | 4 | 0 | 10.71% |
| SPXW250331P05325000 | 2024-06-07 3:49PM EDT | 5,325.00 | 183.39 | 180.30 | 183.00 | 0.00 | - | 1 | 0 | 10.49% |
| SPXW250331P05350000 | 2024-06-10 1:17PM EDT | 5,350.00 | 191.03 | 188.10 | 189.20 | 0.00 | - | 2 | 0 | 10.16% |
| SPXW250331P05375000 | 2024-06-10 1:17PM EDT | 5,375.00 | 198.43 | 194.70 | 197.50 | 0.00 | - | 1 | 0 | 9.92% |
| SPXW250331P05400000 | 2024-06-10 1:56PM EDT | 5,400.00 | 202.21 | 203.10 | 204.20 | 0.00 | - | 61 | 0 | 9.56% |
| SPXW250331P05425000 | 2024-06-07 9:53AM EDT | 5,425.00 | 215.60 | 210.30 | 213.20 | 0.00 | - | 3 | 0 | 9.30% |
| SPXW250331P05450000 | 2024-06-07 2:27PM EDT | 5,450.00 | 220.57 | 219.40 | 220.50 | 0.00 | - | 24 | 0 | 8.92% |
| SPXW250331P05475000 | 2024-06-07 11:20AM EDT | 5,475.00 | 232.61 | 227.20 | 230.10 | 0.00 | - | 6 | 0 | 8.62% |
| SPXW250331P05500000 | 2024-05-31 10:05AM EDT | 5,500.00 | 287.16 | 236.90 | 238.00 | 0.00 | - | 15 | 0 | 8.18% |
| SPXW250331P05525000 | 2024-05-16 10:19AM EDT | 5,525.00 | 271.90 | 245.40 | 248.50 | 0.00 | - | 7 | 0 | 7.85% |
| SPXW250331P05550000 | 2024-06-05 12:41PM EDT | 5,550.00 | 268.20 | 255.80 | 257.00 | 0.00 | - | 2 | 0 | 7.34% |
| SPXW250331P05575000 | 2024-06-07 3:49PM EDT | 5,575.00 | 270.10 | 265.20 | 268.20 | 0.00 | - | 3 | 0 | 6.91% |
| SPXW250331P05600000 | 2024-06-10 1:11PM EDT | 5,600.00 | 278.75 | 276.20 | 277.40 | 0.00 | - | 6 | 0 | 6.26% |
| SPXW250331P05625000 | 2024-05-21 1:40PM EDT | 5,625.00 | 310.40 | 286.40 | 289.60 | 0.00 | - | 41 | 0 | 5.67% |
| SPXW250331P05650000 | 2024-06-07 11:53AM EDT | 5,650.00 | 299.83 | 298.30 | 299.50 | 0.00 | - | 1 | 0 | 4.57% |
| SPXW250331P05675000 | 2024-05-30 11:06AM EDT | 5,675.00 | 370.86 | 309.30 | 312.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05700000 | 2024-06-06 3:53PM EDT | 5,700.00 | 326.70 | 322.00 | 323.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05725000 | 2024-05-15 12:15PM EDT | 5,725.00 | 381.90 | 333.90 | 337.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05750000 | 2024-06-07 2:07PM EDT | 5,750.00 | 350.24 | 347.50 | 348.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05775000 | 2024-06-10 9:33AM EDT | 5,775.00 | 374.14 | 360.30 | 363.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05800000 | 2024-06-07 10:43AM EDT | 5,800.00 | 370.91 | 374.80 | 376.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05825000 | 2024-05-20 12:27PM EDT | 5,825.00 | 417.05 | 388.40 | 391.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05850000 | 2024-05-10 4:12PM EDT | 5,850.00 | 504.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05875000 | 2024-05-29 11:14AM EDT | 5,875.00 | 473.22 | 418.30 | 421.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05950000 | 2024-05-31 10:14AM EDT | 5,950.00 | 557.09 | 461.80 | 474.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P06000000 | 2024-05-13 12:05PM EDT | 6,000.00 | 609.35 | 496.10 | 509.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 6,050.00 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 9.22% |
| SPXW250331P07000000 | 2024-05-29 10:33AM EDT | 7,000.00 | 1,456.66 | 1,369.80 | 1,397.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.