UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,706.80 +105.19 (+0.21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919C04700000 | 2024-06-18 3:57PM EDT | 4,700.00 | 1,125.75 | 1,085.70 | 1,119.20 | 0.00 | - | - | 14 | 29.61% |
| SPX250919C04850000 | 2024-06-17 2:11PM EDT | 4,850.00 | 1,004.35 | 965.30 | 998.20 | 0.00 | - | - | 1 | 28.13% |
| SPX250919C04925000 | 2024-06-17 3:52PM EDT | 4,925.00 | 975.00 | 906.10 | 938.80 | 0.00 | - | - | 1 | 27.40% |
| SPX250919C05250000 | 2024-06-18 3:57PM EDT | 5,250.00 | 698.65 | 668.70 | 685.90 | 0.00 | - | - | 11 | 24.00% |
| SPX250919C05300000 | 2024-06-18 3:41PM EDT | 5,300.00 | 662.35 | 633.00 | 650.10 | 0.00 | - | - | 4 | 23.55% |
| SPX250919C05400000 | 2024-06-25 3:56PM EDT | 5,400.00 | 577.92 | 563.40 | 580.30 | 0.00 | - | 3 | 7 | 22.65% |
| SPX250919C05450000 | 2024-06-28 3:07PM EDT | 5,450.00 | 537.80 | 529.60 | 546.40 | 0.00 | - | 2 | 7 | 22.20% |
| SPX250919C05475000 | 2024-06-27 11:56AM EDT | 5,475.00 | 529.90 | 513.00 | 529.70 | 0.00 | - | - | 80 | 21.98% |
| SPX250919C05500000 | 2024-07-01 4:14PM EDT | 5,500.00 | 507.90 | 496.50 | 513.20 | -24.80 | -4.66% | 9 | 433 | 21.76% |
| SPX250919C05600000 | 2024-06-26 11:09AM EDT | 5,600.00 | 445.71 | 432.70 | 449.20 | 0.00 | - | - | 6 | 20.89% |
| SPX250919C05650000 | 2024-06-24 1:47PM EDT | 5,650.00 | 418.16 | 402.20 | 418.50 | 0.00 | - | 12 | 10 | 20.46% |
| SPX250919C05675000 | 2024-06-28 12:44PM EDT | 5,675.00 | 404.83 | 389.10 | 402.30 | 0.00 | - | 69 | 43 | 20.20% |
| SPX250919C05700000 | 2024-06-28 3:07PM EDT | 5,700.00 | 382.29 | 380.00 | 381.80 | 0.00 | - | 20 | 404 | 19.75% |
| SPX250919C05750000 | 2024-07-01 4:14PM EDT | 5,750.00 | 351.00 | 351.30 | 353.10 | -11.15 | -3.08% | 10 | 562 | 19.34% |
| SPX250919C05775000 | 2024-06-25 4:08PM EDT | 5,775.00 | 347.00 | 332.10 | 344.60 | 0.00 | - | - | 1 | 19.37% |
| SPX250919C05800000 | 2024-06-27 11:56AM EDT | 5,800.00 | 332.98 | 318.40 | 330.90 | 0.00 | - | 80 | 83 | 19.17% |
| SPX250919C05825000 | 2024-06-21 2:35PM EDT | 5,825.00 | 321.23 | 305.10 | 317.40 | 0.00 | - | 12 | 41 | 18.97% |
| SPX250919C05850000 | 2024-06-21 4:10PM EDT | 5,850.00 | 309.86 | 294.40 | 300.70 | 0.00 | - | 62 | 32 | 18.62% |
| SPX250919C05875000 | 2024-06-28 11:33AM EDT | 5,875.00 | 303.79 | 282.20 | 287.60 | 0.00 | - | 15 | 15 | 18.42% |
| SPX250919C05900000 | 2024-06-25 1:38PM EDT | 5,900.00 | 277.26 | 269.20 | 275.10 | 0.00 | - | 40 | 46 | 18.23% |
| SPX250919C05925000 | 2024-06-24 10:06AM EDT | 5,925.00 | 281.35 | 257.60 | 262.80 | 0.00 | - | - | 1 | 18.04% |
| SPX250919C05950000 | 2024-06-28 1:44PM EDT | 5,950.00 | 256.38 | 245.80 | 251.00 | 0.00 | - | 4 | 9 | 17.86% |
| SPX250919C05975000 | 2024-06-24 1:47PM EDT | 5,975.00 | 246.81 | 234.30 | 239.40 | 0.00 | - | 2 | 2 | 17.67% |
| SPX250919C06000000 | 2024-07-01 4:08PM EDT | 6,000.00 | 226.88 | 225.30 | 226.80 | -9.62 | -4.07% | 828 | 109 | 17.43% |
| SPX250919C06025000 | 2024-06-28 12:45PM EDT | 6,025.00 | 223.51 | 211.50 | 217.70 | 0.00 | - | 2 | 1 | 17.34% |
| SPX250919C06050000 | 2024-06-25 2:42PM EDT | 6,050.00 | 213.32 | 201.10 | 206.60 | 0.00 | - | 8 | 4 | 17.15% |
| SPX250919C06075000 | 2024-06-24 9:37AM EDT | 6,075.00 | 205.26 | 193.70 | 195.20 | 0.00 | - | 2 | 601 | 16.93% |
| SPX250919C06100000 | 2024-07-01 10:35AM EDT | 6,100.00 | 180.13 | 183.90 | 185.30 | -12.66 | -6.57% | 26 | 1 | 16.76% |
| SPX250919C06150000 | 2024-06-28 12:59PM EDT | 6,150.00 | 173.88 | 162.40 | 168.30 | 0.00 | - | 2 | 1 | 16.53% |
| SPX250919C06200000 | 2024-06-27 1:40PM EDT | 6,200.00 | 159.22 | 145.20 | 150.80 | 0.00 | - | 50 | 51 | 16.22% |
| SPX250919C06225000 | 2024-07-01 9:43AM EDT | 6,225.00 | 144.60 | 139.70 | 141.10 | -16.31 | -10.14% | 4 | 28 | 16.00% |
| SPX250919C06250000 | 2024-07-01 3:03PM EDT | 6,250.00 | 131.40 | 131.80 | 133.20 | -7.85 | -5.64% | 4 | 1 | 15.86% |
| SPX250919C06300000 | 2024-06-27 3:48PM EDT | 6,300.00 | 124.29 | 114.70 | 120.20 | 0.00 | - | 18 | 17 | 15.68% |
| SPX250919C06350000 | 2024-06-28 3:07PM EDT | 6,350.00 | 106.52 | 101.40 | 106.70 | 0.00 | - | 134 | 220 | 15.43% |
| SPX250919C06400000 | 2024-06-28 2:26PM EDT | 6,400.00 | 97.38 | 91.60 | 92.80 | 0.00 | - | 638 | 1,251 | 15.09% |
| SPX250919C06450000 | 2024-06-28 1:02PM EDT | 6,450.00 | 86.38 | 78.50 | 83.50 | 0.00 | - | 8 | 7 | 14.98% |
| SPX250919C06500000 | 2024-07-01 11:40AM EDT | 6,500.00 | 70.09 | 70.80 | 71.90 | -6.55 | -8.55% | 54 | 655 | 14.66% |
| SPX250919C06600000 | 2024-07-01 10:35AM EDT | 6,600.00 | 53.69 | 54.20 | 55.20 | -7.77 | -12.64% | 4 | 31 | 14.30% |
| SPX250919C06700000 | 2024-06-24 9:37AM EDT | 6,700.00 | 49.66 | 40.20 | 43.00 | 0.00 | - | 2 | 6 | 14.07% |
| SPX250919C06800000 | 2024-07-01 11:40AM EDT | 6,800.00 | 31.22 | 31.30 | 31.80 | -4.86 | -13.47% | 6 | 3 | 13.72% |
| SPX250919C06900000 | 2024-06-25 3:43PM EDT | 6,900.00 | 27.70 | 23.10 | 24.70 | 0.00 | - | 3 | 2 | 13.59% |
| SPX250919C07000000 | 2024-06-28 9:32AM EDT | 7,000.00 | 20.70 | 17.30 | 18.90 | 0.00 | - | 2 | 15 | 13.45% |
| SPX250919C07200000 | 2024-06-28 12:59PM EDT | 7,200.00 | 11.87 | 9.80 | 11.40 | 0.00 | - | 44 | 24 | 13.33% |
| SPX250919C07400000 | 2024-06-28 2:23PM EDT | 7,400.00 | 7.00 | 5.80 | 7.40 | 0.00 | - | 98 | 78 | 13.43% |
| SPX250919C07600000 | 2024-06-18 12:08PM EDT | 7,600.00 | 6.10 | 3.60 | 5.10 | 0.00 | - | - | 3 | 13.64% |
| SPX250919C07800000 | 2024-06-28 4:21AM EDT | 7,800.00 | 3.50 | 2.30 | 3.70 | 0.00 | - | 1 | 16 | 13.93% |
| SPX250919C08000000 | 2024-06-28 12:59PM EDT | 8,000.00 | 2.43 | 1.50 | 2.80 | 0.00 | - | 276 | 138 | 14.27% |
| SPX250919C08200000 | 2024-06-28 2:23PM EDT | 8,200.00 | 1.79 | 1.00 | 2.20 | 0.00 | - | 18 | 17 | 14.64% |
| SPX250919C08400000 | 2024-06-28 9:32AM EDT | 8,400.00 | 1.50 | 0.60 | 1.80 | 0.00 | - | 4 | 14 | 15.05% |
| SPX250919C08600000 | 2024-06-24 1:07PM EDT | 8,600.00 | 1.22 | 0.40 | 1.60 | 0.00 | - | 3 | 35 | 15.57% |
| SPX250919C08800000 | 2024-06-21 3:58PM EDT | 8,800.00 | 0.93 | 0.25 | 1.35 | 0.00 | - | 4 | 12 | 15.97% |
| SPX250919C09000000 | 2024-06-21 2:43PM EDT | 9,000.00 | 0.78 | 0.15 | 1.20 | 0.00 | - | 4 | 4 | 16.43% |
| SPX250919C09200000 | 2024-06-21 10:57AM EDT | 9,200.00 | 0.68 | 0.10 | 1.05 | 0.00 | - | 4 | 2 | 16.85% |
| SPX250919C09400000 | 2024-06-21 11:49AM EDT | 9,400.00 | 0.57 | 0.05 | 0.95 | 0.00 | - | 4 | 2 | 17.30% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919P00200000 | 2024-06-28 9:32AM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 2 | 100.10% |
| SPX250919P00400000 | 2024-06-28 11:09AM EDT | 400.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 73.00% |
| SPX250919P00600000 | 2024-06-28 1:35PM EDT | 600.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 67.72% |
| SPX250919P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 1.35 | 0.75 | 1.40 | 0.00 | - | 10 | 13 | 55.12% |
| SPX250919P01200000 | 2024-06-28 3:30PM EDT | 1,200.00 | 1.95 | 1.30 | 2.05 | 0.00 | - | 5 | 136 | 51.53% |
| SPX250919P01400000 | 2024-07-01 3:24PM EDT | 1,400.00 | 2.64 | 2.40 | 2.85 | -0.16 | -5.71% | 4 | 25 | 49.19% |
| SPX250919P01600000 | 2024-06-28 12:10PM EDT | 1,600.00 | 3.70 | 2.95 | 3.80 | 0.00 | - | 5 | 6 | 46.06% |
| SPX250919P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 5.00 | 4.00 | 5.50 | 0.00 | - | 2 | 99 | 43.83% |
| SPX250919P02000000 | 2024-06-28 12:58PM EDT | 2,000.00 | 6.09 | 5.30 | 6.90 | 0.00 | - | 2 | 26 | 41.14% |
| SPX250919P02200000 | 2024-07-01 3:24PM EDT | 2,200.00 | 7.58 | 7.40 | 7.90 | -0.92 | -10.82% | 2 | 10 | 38.21% |
| SPX250919P02300000 | 2024-06-20 12:20PM EDT | 2,300.00 | 9.51 | 7.70 | 9.30 | 0.00 | - | - | 7 | 37.35% |
| SPX250919P02400000 | 2024-06-24 1:08PM EDT | 2,400.00 | 10.60 | 8.70 | 10.30 | 0.00 | - | 5 | 18 | 36.22% |
| SPX250919P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 14.10 | 12.10 | 13.70 | 0.00 | - | - | 2 | 32.94% |
| SPX250919P02900000 | 2024-06-21 11:11AM EDT | 2,900.00 | 17.77 | 14.90 | 16.60 | 0.00 | - | 4 | 0 | 30.95% |
| SPX250919P03000000 | 2024-06-28 9:32AM EDT | 3,000.00 | 18.00 | 16.50 | 18.20 | 0.00 | - | 2 | 150 | 29.97% |
| SPX250919P03250000 | 2024-06-25 9:44AM EDT | 3,250.00 | 24.50 | 21.20 | 22.90 | 0.00 | - | 13 | 13 | 27.63% |
| SPX250919P03300000 | 2024-06-28 3:59PM EDT | 3,300.00 | 23.98 | 22.80 | 23.40 | 0.00 | - | 400 | 400 | 27.05% |
| SPX250919P03450000 | 2024-06-20 9:47AM EDT | 3,450.00 | 27.71 | 25.90 | 27.60 | 0.00 | - | - | 1 | 25.86% |
| SPX250919P03500000 | 2024-06-17 3:55PM EDT | 3,500.00 | 29.75 | 27.30 | 29.00 | 0.00 | - | - | 2 | 25.44% |
| SPX250919P03650000 | 2024-06-20 3:47PM EDT | 3,650.00 | 35.98 | 31.80 | 33.60 | 0.00 | - | - | 2 | 24.21% |
| SPX250919P03750000 | 2024-06-26 3:00PM EDT | 3,750.00 | 38.50 | 35.30 | 37.00 | 0.00 | - | - | 40 | 23.39% |
| SPX250919P03800000 | 2024-07-01 2:13PM EDT | 3,800.00 | 38.20 | 37.70 | 38.30 | -2.20 | -5.45% | 18 | 1,000 | 22.91% |
| SPX250919P03825000 | 2024-06-25 2:28PM EDT | 3,825.00 | 41.85 | 38.70 | 39.30 | 0.00 | - | - | 1,045 | 22.71% |
| SPX250919P03850000 | 2024-06-28 3:59PM EDT | 3,850.00 | 41.58 | 39.70 | 40.30 | 0.00 | - | 400 | 400 | 22.52% |
| SPX250919P03875000 | 2024-07-01 10:22AM EDT | 3,875.00 | 42.37 | 40.80 | 41.40 | -0.83 | -1.92% | 4 | 22 | 22.33% |
| SPX250919P03900000 | 2024-06-18 9:30AM EDT | 3,900.00 | 39.00 | 41.40 | 43.10 | 0.00 | - | - | 20 | 22.22% |
| SPX250919P03925000 | 2024-06-28 9:56AM EDT | 3,925.00 | 43.65 | 42.50 | 44.20 | 0.00 | - | 4 | 8 | 22.03% |
| SPX250919P03950000 | 2024-06-28 9:49AM EDT | 3,950.00 | 44.89 | 43.60 | 45.40 | 0.00 | - | 4 | 6 | 21.84% |
| SPX250919P03975000 | 2024-06-28 9:48AM EDT | 3,975.00 | 46.14 | 44.80 | 46.60 | 0.00 | - | 44 | 32 | 21.65% |
| SPX250919P04000000 | 2024-06-28 10:21AM EDT | 4,000.00 | 46.50 | 46.50 | 47.20 | 0.00 | - | 300 | 450 | 21.39% |
| SPX250919P04025000 | 2024-06-26 12:43PM EDT | 4,025.00 | 50.60 | 47.30 | 49.10 | 0.00 | - | - | 35 | 21.28% |
| SPX250919P04050000 | 2024-07-01 9:41AM EDT | 4,050.00 | 50.56 | 49.00 | 49.80 | +1.47 | +2.99% | 72 | 6 | 21.02% |
| SPX250919P04075000 | 2024-07-01 9:41AM EDT | 4,075.00 | 51.83 | 50.20 | 51.10 | -3.83 | -6.88% | 8 | 4 | 20.83% |
| SPX250919P04100000 | 2024-06-28 2:16PM EDT | 4,100.00 | 52.68 | 51.30 | 53.10 | 0.00 | - | 12 | 6 | 20.71% |
| SPX250919P04125000 | 2024-06-24 2:19PM EDT | 4,125.00 | 58.83 | 52.80 | 54.50 | 0.00 | - | 2 | 8 | 20.53% |
| SPX250919P04150000 | 2024-06-28 10:09AM EDT | 4,150.00 | 54.45 | 54.30 | 56.00 | 0.00 | - | 4 | 6 | 20.35% |
| SPX250919P04175000 | 2024-07-01 11:53AM EDT | 4,175.00 | 58.23 | 56.00 | 57.00 | +1.12 | +1.96% | 4 | 48 | 20.11% |
| SPX250919P04225000 | 2024-06-21 10:03AM EDT | 4,225.00 | 66.34 | 59.00 | 60.80 | 0.00 | - | 72 | 36 | 19.81% |
| SPX250919P04250000 | 2024-06-21 11:50AM EDT | 4,250.00 | 66.89 | 60.60 | 62.50 | 0.00 | - | 84 | 42 | 19.63% |
| SPX250919P04275000 | 2024-06-28 9:45AM EDT | 4,275.00 | 63.57 | 62.40 | 64.30 | 0.00 | - | 4 | 8 | 19.46% |
| SPX250919P04300000 | 2024-07-01 9:43AM EDT | 4,300.00 | 66.32 | 64.40 | 65.40 | -0.38 | -0.57% | 4 | 153 | 19.22% |
| SPX250919P04325000 | 2024-06-21 10:05AM EDT | 4,325.00 | 73.96 | 66.00 | 67.90 | 0.00 | - | 4 | 2 | 19.10% |
| SPX250919P04350000 | 2024-06-20 12:47PM EDT | 4,350.00 | 73.82 | 67.90 | 69.80 | 0.00 | - | - | 4 | 18.93% |
| SPX250919P04375000 | 2024-06-27 9:10AM EDT | 4,375.00 | 74.30 | 70.00 | 71.10 | 0.00 | - | - | 1,595 | 18.70% |
| SPX250919P04400000 | 2024-06-24 11:30AM EDT | 4,400.00 | 77.04 | 71.80 | 73.80 | 0.00 | - | - | 105 | 18.58% |
| SPX250919P04450000 | 2024-06-21 10:02AM EDT | 4,450.00 | 85.86 | 76.00 | 78.20 | 0.00 | - | 4 | 2 | 18.24% |
| SPX250919P04475000 | 2024-06-28 9:45AM EDT | 4,475.00 | 79.39 | 78.20 | 80.40 | 0.00 | - | 2 | 2 | 18.06% |
| SPX250919P04500000 | 2024-06-28 9:59AM EDT | 4,500.00 | 81.70 | 81.10 | 81.90 | 0.00 | - | 1 | 269 | 17.83% |
| SPX250919P04525000 | 2024-06-28 9:44AM EDT | 4,525.00 | 84.12 | 82.50 | 85.30 | 0.00 | - | 48 | 26 | 17.73% |
| SPX250919P04550000 | 2024-06-21 1:04PM EDT | 4,550.00 | 92.43 | 85.90 | 86.90 | 0.00 | - | 96 | 440 | 17.50% |
| SPX250919P04575000 | 2024-06-28 9:51AM EDT | 4,575.00 | 88.60 | 87.40 | 90.30 | 0.00 | - | 6 | 6 | 17.39% |
| SPX250919P04600000 | 2024-06-28 9:48AM EDT | 4,600.00 | 91.53 | 91.00 | 92.10 | 0.00 | - | 22 | 464 | 17.16% |
| SPX250919P04625000 | 2024-06-28 10:21AM EDT | 4,625.00 | 92.15 | 92.60 | 95.60 | 0.00 | - | 88 | 44 | 17.04% |
| SPX250919P04650000 | 2024-06-28 2:16PM EDT | 4,650.00 | 97.01 | 95.40 | 98.30 | 0.00 | - | 9 | 6 | 16.87% |
| SPX250919P04675000 | 2024-07-01 9:41AM EDT | 4,675.00 | 101.62 | 99.20 | 100.30 | -2.67 | -2.56% | 36 | 4 | 16.64% |
| SPX250919P04700000 | 2024-07-01 9:41AM EDT | 4,700.00 | 104.36 | 102.20 | 103.30 | +4.11 | +4.10% | 4 | 79 | 16.47% |
| SPX250919P04725000 | 2024-07-01 10:22AM EDT | 4,725.00 | 108.99 | 105.20 | 106.30 | +5.81 | +5.63% | 2 | 82 | 16.30% |
| SPX250919P04775000 | 2024-06-25 10:50AM EDT | 4,775.00 | 119.43 | 110.40 | 113.50 | 0.00 | - | 2 | 1 | 16.00% |
| SPX250919P04800000 | 2024-06-27 11:09AM EDT | 4,800.00 | 118.98 | 112.70 | 117.40 | 0.00 | - | - | 225 | 15.86% |
| SPX250919P04825000 | 2024-06-28 9:55AM EDT | 4,825.00 | 117.99 | 116.10 | 120.80 | 0.00 | - | 62 | 62 | 15.69% |
| SPX250919P04875000 | 2024-06-28 10:19AM EDT | 4,875.00 | 122.93 | 124.20 | 127.40 | 0.00 | - | 2 | 20 | 15.30% |
| SPX250919P04900000 | 2024-07-01 10:48AM EDT | 4,900.00 | 134.40 | 128.90 | 130.10 | +4.96 | +3.83% | 14 | 43 | 15.07% |
| SPX250919P04925000 | 2024-06-28 10:09AM EDT | 4,925.00 | 129.55 | 131.60 | 134.90 | 0.00 | - | 4 | 2 | 14.95% |
| SPX250919P04950000 | 2024-06-25 4:10PM EDT | 4,950.00 | 142.80 | 135.50 | 138.80 | 0.00 | - | - | 36 | 14.76% |
| SPX250919P04975000 | 2024-06-24 1:37PM EDT | 4,975.00 | 149.57 | 138.50 | 143.50 | 0.00 | - | 4 | 3 | 14.62% |
| SPX250919P05000000 | 2024-07-01 9:47AM EDT | 5,000.00 | 148.67 | 144.70 | 146.00 | +1.27 | +0.86% | 4 | 202 | 14.35% |
| SPX250919P05025000 | 2024-06-21 11:50AM EDT | 5,025.00 | 156.73 | 146.80 | 151.90 | 0.00 | - | 42 | 23 | 14.25% |
| SPX250919P05050000 | 2024-07-01 11:43AM EDT | 5,050.00 | 157.95 | 153.30 | 154.60 | -1.99 | -1.24% | 1 | 26 | 13.98% |
| SPX250919P05075000 | 2024-06-20 3:43PM EDT | 5,075.00 | 164.51 | 155.50 | 160.80 | 0.00 | - | - | 12 | 13.88% |
| SPX250919P05100000 | 2024-06-28 3:33PM EDT | 5,100.00 | 169.20 | 160.10 | 165.40 | 0.00 | - | 1 | 48 | 13.68% |
| SPX250919P05125000 | 2024-06-25 3:18PM EDT | 5,125.00 | 174.01 | 164.80 | 170.20 | 0.00 | - | - | 2 | 13.49% |
| SPX250919P05150000 | 2024-06-21 2:33PM EDT | 5,150.00 | 181.10 | 170.80 | 175.00 | 0.00 | - | 46 | 23 | 13.30% |
| SPX250919P05200000 | 2024-07-01 11:43AM EDT | 5,200.00 | 187.04 | 182.00 | 183.30 | -7.00 | -3.61% | 152 | 56 | 12.81% |
| SPX250919P05225000 | 2024-06-25 4:09PM EDT | 5,225.00 | 194.47 | 185.00 | 190.40 | 0.00 | - | 2 | 3 | 12.69% |
| SPX250919P05250000 | 2024-06-28 9:51AM EDT | 5,250.00 | 190.76 | 190.30 | 195.80 | 0.00 | - | 2 | 13 | 12.49% |
| SPX250919P05275000 | 2024-06-25 10:50AM EDT | 5,275.00 | 209.49 | 195.80 | 201.30 | 0.00 | - | - | 1 | 12.28% |
| SPX250919P05300000 | 2024-07-01 10:35AM EDT | 5,300.00 | 210.46 | 203.80 | 205.20 | +4.30 | +2.09% | 4 | 200 | 11.98% |
| SPX250919P05325000 | 2024-06-28 10:16AM EDT | 5,325.00 | 203.31 | 207.30 | 212.90 | 0.00 | - | 48 | 34 | 11.85% |
| SPX250919P05350000 | 2024-07-01 11:43AM EDT | 5,350.00 | 221.33 | 215.50 | 216.90 | +8.23 | +3.86% | 1 | 36 | 11.54% |
| SPX250919P05375000 | 2024-06-25 4:12PM EDT | 5,375.00 | 229.49 | 219.40 | 225.00 | 0.00 | - | - | 2 | 11.40% |
| SPX250919P05400000 | 2024-07-01 12:19PM EDT | 5,400.00 | 230.79 | 227.90 | 229.40 | +0.39 | +0.17% | 22 | 327 | 11.08% |
| SPX250919P05425000 | 2024-06-25 2:28PM EDT | 5,425.00 | 244.89 | 234.40 | 235.80 | 0.00 | - | - | 550 | 10.84% |
| SPX250919P05450000 | 2024-07-01 10:19AM EDT | 5,450.00 | 247.01 | 241.00 | 242.50 | +2.41 | +0.99% | 5 | 13 | 10.60% |
| SPX250919P05475000 | 2024-06-25 3:45PM EDT | 5,475.00 | 255.97 | 245.50 | 251.30 | 0.00 | - | - | 6 | 10.43% |
| SPX250919P05500000 | 2024-07-01 11:30AM EDT | 5,500.00 | 257.43 | 254.80 | 256.30 | -5.39 | -2.05% | 14 | 65 | 10.09% |
| SPX250919P05550000 | 2024-06-28 2:15PM EDT | 5,550.00 | 268.63 | 267.00 | 272.90 | 0.00 | - | 2 | 1 | 9.63% |
| SPX250919P05600000 | 2024-06-20 3:30PM EDT | 5,600.00 | 291.81 | 282.40 | 288.30 | 0.00 | - | - | 0 | 9.04% |
| SPX250919P05650000 | 2024-06-24 1:47PM EDT | 5,650.00 | 313.23 | 298.60 | 304.60 | 0.00 | - | - | 6 | 8.40% |
| SPX250919P05675000 | 2024-06-24 1:47PM EDT | 5,675.00 | 321.72 | 308.20 | 313.00 | 0.00 | - | - | 1 | 8.04% |
| SPX250919P05700000 | 2024-06-26 1:03PM EDT | 5,700.00 | 326.57 | 315.70 | 321.90 | 0.00 | - | - | 121 | 7.67% |
| SPX250919P05725000 | 2024-06-25 4:10PM EDT | 5,725.00 | 336.50 | 324.70 | 330.90 | 0.00 | - | 38 | 13 | 7.27% |
| SPX250919P05750000 | 2024-06-25 4:09PM EDT | 5,750.00 | 345.88 | 334.00 | 340.10 | 0.00 | - | 26 | 263 | 6.82% |
| SPX250919P05800000 | 2024-06-24 1:50PM EDT | 5,800.00 | 369.60 | 354.40 | 359.50 | 0.00 | - | 2 | 13 | 5.73% |
| SPX250919P05900000 | 2024-06-26 1:03PM EDT | 5,900.00 | 406.77 | 395.40 | 401.60 | 0.00 | - | 40 | 43 | 0.00% |
| SPX250919P05975000 | 2024-06-24 10:05AM EDT | 5,975.00 | 438.19 | 427.20 | 440.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250919P06000000 | 2024-06-24 2:16PM EDT | 6,000.00 | 461.75 | 439.40 | 452.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.