S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4600.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 700.00 | 0.00 | - | 4 | 10 | 2024-05-29 | 0.05 | 0.00 | - | 752 | 2,255 |
| - | - | - | - | - | 2024-05-30 | 0.10 | 0.00 | - | 50 | 1,434 |
| 719.12 | 0.00 | - | 2 | 1,169 | 2024-05-31 | 0.10 | 0.00 | - | 610 | 7,285 |
| - | - | - | - | - | 2024-06-03 | 0.20 | 0.00 | - | 264 | 595 |
| 525.14 | 0.00 | - | - | 1 | 2024-06-04 | 0.20 | 0.00 | - | 58 | 83 |
| 671.02 | 0.00 | - | - | 10 | 2024-06-05 | 0.30 | 0.00 | - | 152 | 335 |
| 733.62 | 0.00 | - | - | 2 | 2024-06-06 | 0.44 | 0.00 | - | 334 | 349 |
| 705.95 | 0.00 | - | 4 | 255 | 2024-06-07 | 0.55 | 0.00 | - | 299 | 1,878 |
| - | - | - | - | - | 2024-06-10 | 0.60 | 0.00 | - | 151 | 609 |
| - | - | - | - | - | 2024-06-11 | 1.20 | 0.00 | - | 18 | 298 |
| - | - | - | - | - | 2024-06-12 | 0.85 | 0.00 | - | 1 | 473 |
| - | - | - | - | - | 2024-06-13 | 1.25 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 2024-06-14 | 1.20 | 0.00 | - | 625 | 5,683 |
| - | - | - | - | - | 2024-06-17 | 1.55 | -0.77 | -33.19% | 1 | 198 |
| - | - | - | - | - | 2024-06-18 | 1.72 | 0.00 | - | 33 | 2 |
| 731.24 | 0.00 | - | - | 2 | 2024-06-20 | 2.85 | 0.00 | - | 5 | 240 |
| 727.00 | 0.00 | - | 1 | 23,666 | 2024-06-21 | 2.15 | 0.00 | - | 37 | 3,255 |
| - | - | - | - | - | 2024-06-24 | 2.48 | 0.00 | - | 11 | 75 |
| - | - | - | - | - | 2024-06-25 | 2.70 | +0.05 | +1.89% | 2 | 2 |
| - | - | - | - | - | 2024-06-26 | 2.70 | 0.00 | - | 71 | 62 |
| - | - | - | - | - | 2024-06-27 | 3.04 | 0.00 | - | 4 | 3 |
| 734.00 | 0.00 | - | 1 | 662 | 2024-06-28 | 3.05 | 0.00 | - | 1,292 | 16,234 |
| - | - | - | - | - | 2024-07-01 | 3.30 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 2024-07-02 | 3.74 | 0.00 | - | 33 | 3 |
| - | - | - | - | - | 2024-07-03 | 3.40 | 0.00 | - | 2 | 166 |
| - | - | - | - | - | 2024-07-05 | 3.70 | 0.00 | - | 9 | 90 |
| - | - | - | - | - | 2024-07-10 | 4.50 | 0.00 | - | 1 | 0 |
| 735.83 | 0.00 | - | 1 | 11 | 2024-07-12 | 6.00 | 0.00 | - | 184 | 224 |
| 747.94 | 0.00 | - | 1 | 2,887 | 2024-07-19 | 6.90 | 0.00 | - | 1 | 4,803 |
| - | - | - | - | - | 2024-07-26 | 8.40 | 0.00 | - | 4 | 30 |
| 619.06 | 0.00 | - | 1 | 2 | 2024-07-31 | 9.16 | 0.00 | - | 462 | 1,119 |
| 518.30 | 0.00 | - | 1 | 3 | 2024-08-16 | 14.12 | +2.15 | +17.96% | 20 | 10,898 |
| 793.61 | 0.00 | - | 2 | 10 | 2024-08-30 | 15.40 | 0.00 | - | 5 | 593 |
| 810.23 | 0.00 | - | 1 | 9,508 | 2024-09-20 | 21.00 | 0.00 | - | 5 | 231 |
| 807.00 | 0.00 | - | 1 | 226 | 2024-09-30 | 21.52 | 0.00 | - | 11 | 1,476 |
| 616.55 | 0.00 | - | 13 | 1,563 | 2024-10-18 | 26.56 | 0.00 | - | 265 | 7,998 |
| 716.73 | 0.00 | - | - | 1 | 2024-10-31 | 29.10 | 0.00 | - | 3 | 1,905 |
| 605.26 | 0.00 | - | 2 | 2,675 | 2024-11-15 | 36.13 | 0.00 | - | 667 | 13,129 |
| 871.99 | 0.00 | - | 20 | 21,738 | 2024-12-20 | 44.00 | 0.00 | - | 2,123 | 45,096 |
| 870.76 | 0.00 | - | 1 | 85 | 2024-12-31 | 47.77 | 0.00 | - | 6 | 1,508 |
| 882.84 | 0.00 | - | 5 | 1,165 | 2025-01-17 | 49.84 | 0.00 | - | 279 | 7,202 |
| 910.30 | 0.00 | - | 8 | 6 | 2025-02-21 | 58.99 | 0.00 | - | 280 | 2,406 |
| 754.18 | 0.00 | - | 62 | 434 | 2025-03-21 | 69.41 | 0.00 | - | 1,300 | 5,456 |
| 728.28 | 0.00 | - | 4 | 12 | 2025-03-31 | 68.67 | 0.00 | - | 8 | 135 |
| 805.33 | 0.00 | - | 1 | 2 | 2025-04-17 | 72.42 | 0.00 | - | 54 | 1,537 |
| 894.05 | 0.00 | - | 2 | 5 | 2025-05-16 | 84.18 | 0.00 | - | 17 | 219 |
| 988.24 | 0.00 | - | 85 | 3,163 | 2025-06-20 | 89.02 | 0.00 | - | 696 | 16,293 |
| 1,115.77 | 0.00 | - | 4 | 4,209 | 2025-12-19 | 130.00 | 0.00 | - | 273 | 4,033 |
| 1,306.16 | 0.00 | - | 300 | 2,337 | 2026-12-18 | 193.00 | 0.00 | - | 1 | 1,333 |
| 1,349.90 | 0.00 | - | 66 | 1,554 | 2027-12-17 | 265.90 | 0.00 | - | 250 | 912 |
| 1,495.80 | 0.00 | - | 30 | 134 | 2028-12-15 | 356.90 | 0.00 | - | 25 | 66 |
| 1,634.55 | 0.00 | - | 1 | 2 | 2029-12-21 | 363.59 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.