S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
21 December 2029
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,587.90 | 0.00 | - | 9 | 10 | 400.00 | 2.47 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 1,200.00 | 13.20 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 1,600.00 | 22.90 | 0.00 | - | 4 | 8 |
| 3,102.40 | 0.00 | - | 1 | 0 | 1,800.00 | 29.50 | 0.00 | - | 1 | 17 |
| 3,323.71 | 0.00 | - | 1 | 1 | 2,000.00 | 34.90 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 2,200.00 | 42.77 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 2,400.00 | 77.50 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,800.00 | 81.50 | 0.00 | - | 1 | 109 |
| - | - | - | - | - | 2,900.00 | 87.90 | 0.00 | - | 5 | 207 |
| 2,804.77 | 0.00 | - | 1 | 455 | 3,000.00 | 101.27 | 0.00 | - | 3 | 499 |
| - | - | - | - | - | 3,100.00 | 131.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,200.00 | 164.00 | 0.00 | - | - | 61 |
| - | - | - | - | - | 3,300.00 | 210.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 127.80 | 0.00 | - | - | 152 |
| - | - | - | - | - | 3,500.00 | 165.00 | 0.00 | - | 1 | 52 |
| 2,391.32 | 0.00 | - | - | 1 | 3,600.00 | 154.80 | 0.00 | - | 200 | 322 |
| - | - | - | - | - | 3,700.00 | 172.00 | 0.00 | - | 1 | 10 |
| 2,220.62 | 0.00 | - | - | 1 | 3,800.00 | 300.00 | 0.00 | - | 75 | 160 |
| - | - | - | - | - | 3,900.00 | 225.00 | 0.00 | - | 50 | 111 |
| 2,074.68 | 0.00 | - | 1 | 3,832 | 4,000.00 | 206.50 | 0.00 | - | 1 | 4,124 |
| - | - | - | - | - | 4,100.00 | 280.00 | 0.00 | - | 90 | 90 |
| - | - | - | - | - | 4,200.00 | 250.00 | 0.00 | - | 175 | 325 |
| - | - | - | - | - | 4,300.00 | 259.56 | 0.00 | - | 60 | 424 |
| 1,652.19 | 0.00 | - | - | 10 | 4,400.00 | 280.60 | 0.00 | - | 145 | 345 |
| 1,878.41 | 0.00 | - | 1 | 11 | 4,500.00 | 301.61 | 0.00 | - | 1 | 62 |
| 1,634.55 | 0.00 | - | 1 | 2 | 4,600.00 | 363.59 | 0.00 | - | 1 | 2 |
| 1,729.66 | 0.00 | - | 1 | 32 | 4,700.00 | 344.67 | 0.00 | - | 1 | 81 |
| 1,536.58 | 0.00 | - | 1 | 127 | 4,800.00 | 349.98 | 0.00 | - | 1 | 162 |
| 1,479.91 | 0.00 | - | 11 | 129 | 4,900.00 | 371.31 | 0.00 | - | 80 | 191 |
| 1,658.07 | 0.00 | - | 4 | 4,087 | 5,000.00 | 396.12 | 0.00 | - | 5 | 4,476 |
| 1,602.05 | 0.00 | - | 4 | 329 | 5,100.00 | 419.85 | 0.00 | - | 4 | 195 |
| 1,459.02 | 0.00 | - | 7 | 38 | 5,200.00 | 461.00 | 0.00 | - | 200 | 315 |
| 1,407.36 | 0.00 | - | 1 | 113 | 5,300.00 | 485.00 | 0.00 | - | 60 | 192 |
| 1,437.98 | 0.00 | - | 1 | 8 | 5,400.00 | 496.34 | 0.00 | - | 1 | 424 |
| 1,386.29 | 0.00 | - | 4 | 291 | 5,500.00 | 522.95 | 0.00 | - | 1 | 200 |
| 1,248.10 | 0.00 | - | 91 | 132 | 5,600.00 | 585.00 | 0.00 | - | 180 | 382 |
| 1,132.53 | 0.00 | - | - | 1 | 5,675.00 | 669.73 | 0.00 | - | 1 | 10 |
| 1,007.90 | 0.00 | - | 1 | 3 | 5,800.00 | - | - | - | - | - |
| 1,104.74 | 0.00 | - | - | 1 | 5,900.00 | - | - | - | - | - |
| 1,071.58 | 0.00 | - | 1 | 156 | 6,000.00 | 678.00 | 0.00 | - | 1 | 47 |
| 898.50 | 0.00 | - | 225 | 0 | 6,200.00 | 814.70 | 0.00 | - | 125 | 0 |
| 798.14 | 0.00 | - | - | 1 | 6,300.00 | 880.80 | 0.00 | - | - | 1 |
| 900.41 | 0.00 | - | 1 | 224 | 6,400.00 | 811.60 | 0.00 | - | 1 | 121 |
| 768.90 | 0.00 | - | 1 | 134 | 6,600.00 | 870.00 | 0.00 | - | 1 | 13 |
| 641.25 | 0.00 | - | 8 | 4 | 6,800.00 | 1,069.28 | 0.00 | - | - | 10 |
| 707.41 | 0.00 | - | 3 | 70 | 7,000.00 | 1,031.76 | 0.00 | - | 3 | 44 |
| 572.46 | 0.00 | - | 1 | 2 | 7,200.00 | 1,128.45 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 7,400.00 | 1,217.50 | 0.00 | - | - | 2 |
| 440.00 | 0.00 | - | 1 | 0 | 7,600.00 | 1,308.62 | 0.00 | - | - | 15 |
| 440.98 | 0.00 | - | 3 | 4 | 7,800.00 | 1,408.62 | 0.00 | - | - | 15 |
| 392.55 | 0.00 | - | 3 | 87 | 8,000.00 | 1,511.40 | 0.00 | - | 3 | 24 |
| 315.40 | 0.00 | - | - | 1 | 8,200.00 | - | - | - | - | - |
| 235.00 | 0.00 | - | - | 180 | 8,600.00 | 1,938.20 | 0.00 | - | - | 90 |
| 171.50 | 0.00 | - | 2 | 660 | 9,000.00 | 2,311.23 | 0.00 | - | 1 | 0 |
| 161.07 | 0.00 | - | 61 | 100 | 9,200.00 | - | - | - | - | - |
| 119.13 | 0.00 | - | 1 | 51 | 9,600.00 | - | - | - | - | - |
| 92.40 | 0.00 | - | 2 | 3,304 | 10,000.00 | 2,805.17 | 0.00 | - | 1 | 11 |
© 2024 Yahoo. All rights reserved.