S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
15 December 2028
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,940.92 | 0.00 | - | 2 | 2 | 400.00 | 1.86 | 0.00 | - | 2 | 50 |
| 3,425.05 | 0.00 | - | 1 | 0 | 800.00 | 4.82 | 0.00 | - | 5 | 28 |
| 4,062.47 | 0.00 | - | 2 | 0 | 1,200.00 | 10.24 | 0.00 | - | 5 | 9 |
| 3,671.31 | 0.00 | - | 1 | 0 | 1,600.00 | 20.31 | 0.00 | - | 1 | 31 |
| 2,926.20 | 0.00 | - | - | 5 | 1,800.00 | 24.80 | 0.00 | - | 1 | 35 |
| 3,294.81 | 0.00 | - | - | 234 | 2,000.00 | 26.46 | 0.00 | - | 6 | 266 |
| 3,433.44 | 0.00 | - | 1 | 2 | 2,200.00 | 34.05 | 0.00 | - | 1 | 8 |
| 3,277.44 | 0.00 | - | 1 | 4 | 2,400.00 | 42.05 | 0.00 | - | 1 | 6 |
| 2,181.90 | 0.00 | - | 1 | 2 | 2,600.00 | 55.00 | 0.00 | - | 1 | 2 |
| 2,190.50 | 0.00 | - | - | 0 | 2,700.00 | 100.50 | 0.00 | - | 56 | 2 |
| - | - | - | - | - | 2,800.00 | 82.80 | 0.00 | - | 1 | 267 |
| 2,829.44 | 0.00 | - | - | 1 | 2,900.00 | 69.40 | 0.00 | - | 1 | 2 |
| 2,750.04 | 0.00 | - | 1 | 51 | 3,000.00 | 93.95 | 0.00 | - | 2 | 340 |
| 1,921.36 | 0.00 | - | - | 0 | 3,100.00 | 109.13 | 0.00 | - | 1 | 453 |
| 2,662.05 | 0.00 | - | - | 4 | 3,200.00 | 89.87 | 0.00 | - | 4 | 74 |
| - | - | - | - | - | 3,300.00 | 130.29 | 0.00 | - | 1 | 215 |
| 1,749.08 | 0.00 | - | - | 1 | 3,400.00 | 169.70 | 0.00 | - | 150 | 424 |
| 1,695.23 | 0.00 | - | - | 1 | 3,500.00 | 133.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 127.31 | 0.00 | - | 1 | 210 |
| 1,991.18 | 0.00 | - | 1 | 1 | 3,700.00 | 173.33 | 0.00 | - | 1 | 76 |
| 1,663.12 | 0.00 | - | 1 | 1 | 3,800.00 | 220.14 | 0.00 | - | 50 | 96 |
| 1,186.39 | 0.00 | - | 1 | 2 | 3,900.00 | 240.00 | 0.00 | - | 2 | 242 |
| 1,982.83 | 0.00 | - | 1 | 15,290 | 4,000.00 | 175.61 | 0.00 | - | 1 | 16,107 |
| 1,471.53 | 0.00 | - | 1 | 4 | 4,100.00 | 239.70 | 0.00 | - | 25 | 129 |
| 1,872.84 | 0.00 | - | 2 | 285 | 4,200.00 | 215.58 | 0.00 | - | 2 | 632 |
| 1,735.00 | 0.00 | - | 3 | 361 | 4,300.00 | 296.00 | 0.00 | - | 5 | 339 |
| 1,759.30 | 0.00 | - | 3 | 163 | 4,400.00 | 245.51 | 0.00 | - | 3 | 271 |
| 1,651.11 | 0.00 | - | 1 | 676 | 4,500.00 | 265.44 | 0.00 | - | 1 | 112 |
| 1,495.80 | 0.00 | - | 30 | 134 | 4,600.00 | 356.90 | 0.00 | - | 25 | 66 |
| 1,373.68 | 0.00 | - | 1 | 577 | 4,700.00 | 361.28 | 0.00 | - | 1 | 92 |
| 1,130.00 | 0.00 | - | 25 | 558 | 4,800.00 | 365.00 | 0.00 | - | 4 | 0 |
| 1,325.85 | 0.00 | - | 7 | 68 | 4,900.00 | 339.85 | 0.00 | - | 1 | 44 |
| 1,449.85 | 0.00 | - | 4 | 15,717 | 5,000.00 | 354.62 | 0.00 | - | 14 | 15,614 |
| 1,327.20 | 0.00 | - | 1 | 658 | 5,100.00 | 426.84 | 0.00 | - | 10 | 29 |
| 1,201.21 | 0.00 | - | 1 | 602 | 5,200.00 | 406.00 | 0.00 | - | 1 | 528 |
| 1,215.00 | 0.00 | - | 2 | 135 | 5,300.00 | 441.49 | 0.00 | - | 200 | 330 |
| 1,169.91 | 0.00 | - | 3 | 302 | 5,400.00 | 463.40 | 0.00 | - | 10 | 242 |
| 987.48 | 0.00 | - | 2 | 2 | 5,500.00 | 475.00 | 0.00 | - | 10 | 10 |
| 962.00 | 0.00 | - | 125 | 349 | 5,600.00 | 589.47 | 0.00 | - | 125 | 260 |
| 913.43 | 0.00 | - | 150 | 275 | 5,800.00 | 574.73 | 0.00 | - | 2 | 202 |
| - | - | - | - | - | 5,900.00 | 723.82 | 0.00 | - | - | 360 |
| 839.00 | 0.00 | - | 1 | 200 | 6,000.00 | 655.64 | 0.00 | - | 75 | 87 |
| 813.90 | 0.00 | - | 5 | 15 | 6,100.00 | - | - | - | - | - |
| 764.67 | 0.00 | - | 300 | 520 | 6,200.00 | 739.89 | 0.00 | - | 300 | 501 |
| 731.20 | 0.00 | - | 5 | 20 | 6,300.00 | - | - | - | - | - |
| 585.50 | 0.00 | - | 5 | 40 | 6,400.00 | 1,161.23 | 0.00 | - | - | 1 |
| 500.00 | 0.00 | - | 5 | 0 | 6,600.00 | 1,267.23 | 0.00 | - | - | 1 |
| 517.00 | 0.00 | - | 1 | 16 | 6,800.00 | 1,043.00 | 0.00 | - | 1 | 1 |
| 412.90 | 0.00 | - | 5 | 0 | 7,000.00 | 1,154.10 | 0.00 | - | 1 | 3 |
| 385.00 | 0.00 | - | 5 | 125 | 7,200.00 | - | - | - | - | - |
| 329.00 | 0.00 | - | 5 | 21 | 7,400.00 | 1,774.10 | 0.00 | - | - | 0 |
| 291.20 | 0.00 | - | 5 | 6 | 7,600.00 | - | - | - | - | - |
| 220.80 | 0.00 | - | 10 | 175 | 8,000.00 | 1,733.95 | 0.00 | - | 1 | 1 |
| 132.00 | 0.00 | - | 80 | 266 | 8,400.00 | - | - | - | - | - |
| 102.00 | 0.00 | - | 1 | 34 | 8,800.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 50 | 59 | 9,200.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 2 | 0 | 9,600.00 | 3,741.43 | 0.00 | - | - | 0 |
| 36.00 | 0.00 | - | 1 | 278 | 10,000.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 3 | 313 | 12,000.00 | 4,635.08 | 0.00 | - | 2 | 11 |
© 2024 Yahoo. All rights reserved.