S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
17 December 2027
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,700.60 | 0.00 | - | 2 | 6 | 400.00 | 0.75 | 0.00 | - | 1 | 915 |
| 3,459.10 | 0.00 | - | 9 | 15 | 800.00 | 3.00 | 0.00 | - | 3 | 96 |
| 4,056.35 | 0.00 | - | 2 | 190 | 1,200.00 | 6.00 | 0.00 | - | 1 | 314 |
| 2,717.15 | 0.00 | - | 1 | 0 | 1,400.00 | 8.33 | 0.00 | - | 1 | 17 |
| 2,918.20 | 0.00 | - | 1 | 2 | 1,600.00 | 10.50 | 0.00 | - | 1 | 29 |
| 2,980.20 | 0.00 | - | 1 | 17 | 1,800.00 | 19.90 | 0.00 | - | 1 | 418 |
| 3,270.56 | 0.00 | - | 1 | 193 | 2,000.00 | 18.87 | 0.00 | - | 1 | 492 |
| 3,053.51 | 0.00 | - | 1 | 2 | 2,200.00 | 36.90 | 0.00 | - | 1 | 677 |
| 2,530.58 | 0.00 | - | 2 | 0 | 2,300.00 | 29.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,400.00 | 29.40 | 0.00 | - | 5 | 7 |
| 2,675.70 | 0.00 | - | 1 | 0 | 2,500.00 | 36.10 | 0.00 | - | 1 | 341 |
| 2,814.39 | 0.00 | - | 3 | 52 | 2,600.00 | 43.20 | 0.00 | - | 20 | 421 |
| 1,797.03 | 0.00 | - | - | 0 | 2,700.00 | 45.10 | 0.00 | - | 1 | 278 |
| 1,840.00 | 0.00 | - | - | 0 | 2,800.00 | 65.50 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 2,900.00 | 69.97 | 0.00 | - | 20 | 0 |
| 2,330.90 | 0.00 | - | 1 | 1,061 | 3,000.00 | 56.12 | 0.00 | - | 700 | 2,541 |
| 1,465.15 | 0.00 | - | 1 | 0 | 3,100.00 | 123.40 | 0.00 | - | 1 | 550 |
| 1,263.84 | 0.00 | - | 1 | 0 | 3,200.00 | 66.26 | 0.00 | - | 32 | 655 |
| 1,217.29 | 0.00 | - | 1 | 0 | 3,300.00 | 73.05 | 0.00 | - | 102 | 812 |
| 1,727.41 | 0.00 | - | 15 | 18 | 3,400.00 | 115.15 | 0.00 | - | 1 | 875 |
| 1,925.33 | 0.00 | - | 1 | 19 | 3,500.00 | 96.55 | 0.00 | - | 1 | 2,291 |
| 1,680.78 | 0.00 | - | 1 | 9 | 3,600.00 | 99.10 | 0.00 | - | 1 | 1,308 |
| 1,546.24 | 0.00 | - | 2 | 8 | 3,700.00 | 119.20 | 0.00 | - | 1 | 325 |
| 1,940.63 | 0.00 | - | 1 | 189 | 3,800.00 | 109.10 | 0.00 | - | 36 | 664 |
| 1,869.28 | 0.00 | - | 1 | 117 | 3,900.00 | 164.75 | 0.00 | - | 1 | 279 |
| 1,964.10 | 0.00 | - | 251 | 23,874 | 4,000.00 | 137.55 | 0.00 | - | 251 | 24,719 |
| 1,643.13 | 0.00 | - | 5 | 87 | 4,100.00 | 210.07 | 0.00 | - | 5 | 333 |
| 1,605.68 | 0.00 | - | 1 | 279 | 4,200.00 | 221.52 | 0.00 | - | 163 | 403 |
| 1,626.99 | 0.00 | - | 1 | 170 | 4,300.00 | 220.87 | 0.00 | - | 85 | 0 |
| 1,482.81 | 0.00 | - | 40 | 459 | 4,400.00 | 184.30 | 0.00 | - | 150 | 822 |
| 1,466.91 | 0.00 | - | 14 | 1,018 | 4,500.00 | 225.46 | 0.00 | - | 14 | 737 |
| 1,574.53 | 0.00 | - | 66 | 1,554 | 4,600.00 | 218.30 | 0.00 | - | 1 | 1,028 |
| - | - | - | - | - | 4,700.00 | 264.70 | 0.00 | - | 200 | 225 |
| 1,397.84 | 0.00 | - | 1 | 893 | 4,800.00 | 259.80 | 0.00 | - | 1 | 598 |
| 1,222.45 | 0.00 | - | 9 | 9 | 4,900.00 | 306.24 | 0.00 | - | 9 | 11 |
| 1,327.30 | 0.00 | - | 500 | 23,826 | 5,000.00 | 294.80 | 0.00 | - | 503 | 23,238 |
| 1,099.51 | 0.00 | - | 1 | 111 | 5,100.00 | 352.56 | 0.00 | - | 1 | 26 |
| 1,096.72 | 0.00 | - | 75 | 2,131 | 5,200.00 | 357.35 | 0.00 | - | 1 | 2,388 |
| 1,029.84 | 0.00 | - | 1 | 8 | 5,300.00 | 382.50 | 0.00 | - | 1 | 148 |
| 1,025.35 | 0.00 | - | 1 | 889 | 5,400.00 | 390.00 | 0.00 | - | 1 | 783 |
| 964.02 | 0.00 | - | 1 | 569 | 5,500.00 | 468.11 | 0.00 | - | 14 | 588 |
| 873.24 | 0.00 | - | 1 | 298 | 5,600.00 | 495.00 | 0.00 | - | 75 | 134 |
| 867.95 | 0.00 | - | 11 | 36 | 5,700.00 | 521.50 | 0.00 | - | - | 20 |
| 759.04 | 0.00 | - | 1 | 315 | 5,800.00 | 649.13 | 0.00 | - | 75 | 160 |
| 622.94 | 0.00 | - | - | 27 | 5,900.00 | 657.00 | 0.00 | - | - | 27 |
| 746.40 | 0.00 | - | 501 | 1,177 | 6,000.00 | 571.10 | 0.00 | - | 500 | 721 |
| 664.22 | 0.00 | - | 75 | 185 | 6,100.00 | - | - | - | - | - |
| 556.61 | 0.00 | - | 100 | 356 | 6,200.00 | 915.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 6,300.00 | 742.61 | 0.00 | - | 1 | 5 |
| 540.06 | 0.00 | - | 50 | 512 | 6,400.00 | 743.00 | 0.00 | - | 1 | 38 |
| 365.00 | 0.00 | - | 1 | 0 | 6,600.00 | 938.87 | 0.00 | - | 4 | 11 |
| 266.40 | 0.00 | - | 4 | 119 | 6,800.00 | 1,438.60 | 0.00 | - | 1 | 2 |
| 183.16 | 0.00 | - | 200 | 1,736 | 7,200.00 | 1,396.76 | 0.00 | - | 1 | 628 |
| 138.00 | 0.00 | - | 1 | 296 | 7,600.00 | 1,640.11 | 0.00 | - | 3 | 1 |
| 71.44 | 0.00 | - | 500 | 3,552 | 8,000.00 | 2,941.60 | 0.00 | - | 1 | 0 |
| 62.95 | 0.00 | - | 2 | 278 | 8,400.00 | 3,263.45 | 0.00 | - | - | 0 |
| 38.70 | 0.00 | - | 1 | 338 | 8,800.00 | 2,984.90 | 0.00 | - | - | 1 |
| 23.80 | 0.00 | - | 3 | 334 | 9,200.00 | 3,225.53 | 0.00 | - | - | 188 |
| 17.50 | 0.00 | - | 1 | 65 | 9,600.00 | 3,101.80 | 0.00 | - | 1 | 2 |
| 10.50 | 0.00 | - | 4 | 329 | 10,000.00 | 3,901.87 | 0.00 | - | 188 | 190 |
| 2.75 | 0.00 | - | 1 | 253 | 12,000.00 | 5,757.40 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.