S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4850.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 467.22 | 0.00 | - | 1 | 12 | 2024-05-29 | 0.05 | 0.00 | - | 30 | 1,719 |
| 442.95 | 0.00 | - | 33 | 32 | 2024-05-30 | 0.10 | 0.00 | - | 11 | 752 |
| 456.13 | 0.00 | - | 5 | 237 | 2024-05-31 | 0.20 | 0.00 | - | 61 | 6,835 |
| 480.59 | 0.00 | - | 2 | 3 | 2024-06-03 | 0.25 | 0.00 | - | 59 | 703 |
| 470.47 | 0.00 | - | 1 | 43 | 2024-06-04 | 0.35 | 0.00 | - | 9 | 143 |
| 459.34 | 0.00 | - | 1 | 1 | 2024-06-05 | 0.50 | 0.00 | - | 34 | 156 |
| - | - | - | - | - | 2024-06-06 | 0.65 | 0.00 | - | 19 | 91 |
| 460.47 | 0.00 | - | 35 | 1 | 2024-06-07 | 0.85 | 0.00 | - | 100 | 1,068 |
| 369.03 | 0.00 | - | 74 | 42 | 2024-06-10 | 1.10 | 0.00 | - | 1 | 1,191 |
| 477.37 | 0.00 | - | - | 5 | 2024-06-11 | 1.45 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 2024-06-12 | 1.66 | 0.00 | - | 238 | 529 |
| - | - | - | - | - | 2024-06-13 | 2.10 | 0.00 | - | 13 | 420 |
| 468.80 | 0.00 | - | 2 | 2 | 2024-06-14 | 2.48 | 0.00 | - | 11 | 705 |
| 364.55 | 0.00 | - | - | 1 | 2024-06-17 | 2.88 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2024-06-18 | 3.30 | 0.00 | - | 4 | 85 |
| - | - | - | - | - | 2024-06-20 | 4.00 | 0.00 | - | 3 | 73 |
| 459.73 | -20.07 | -4.18% | 40 | 313 | 2024-06-21 | 4.40 | 0.00 | - | 31 | 408 |
| - | - | - | - | - | 2024-06-24 | 4.70 | 0.00 | - | 43 | 118 |
| 470.00 | 0.00 | - | - | 4 | 2024-06-25 | 4.80 | 0.00 | - | 24 | 26 |
| 478.86 | 0.00 | - | - | 1 | 2024-06-26 | 4.90 | 0.00 | - | 5 | 93 |
| 493.54 | 0.00 | - | - | 80 | 2024-06-27 | 5.85 | 0.00 | - | 400 | 404 |
| 479.58 | 0.00 | - | 1 | 332 | 2024-06-28 | 7.90 | +2.06 | +35.27% | 15 | 5,412 |
| 496.82 | 0.00 | - | - | 1 | 2024-07-01 | 6.60 | 0.00 | - | 1 | 8 |
| 483.10 | 0.00 | - | - | 0 | 2024-07-02 | 7.10 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 2024-07-03 | 7.17 | 0.00 | - | 1 | 11 |
| 507.30 | 0.00 | - | - | 1 | 2024-07-05 | 8.65 | 0.00 | - | 8 | 1,260 |
| - | - | - | - | - | 2024-07-10 | 8.67 | 0.00 | - | 12 | 11 |
| 498.95 | 0.00 | - | 1 | 0 | 2024-07-12 | 11.50 | 0.00 | - | 711 | 822 |
| 519.55 | 0.00 | - | 1 | 2,732 | 2024-07-19 | 12.70 | 0.00 | - | 41 | 1,773 |
| - | - | - | - | - | 2024-07-26 | 13.08 | 0.00 | - | 20 | 183 |
| 515.75 | 0.00 | - | 2 | 27 | 2024-07-31 | 15.75 | 0.00 | - | 11 | 1,242 |
| 332.52 | 0.00 | - | 5 | 713 | 2024-08-16 | 22.20 | 0.00 | - | 74 | 7,261 |
| 556.30 | 0.00 | - | 1 | 4 | 2024-08-30 | 28.43 | 0.00 | - | 43 | 336 |
| 561.56 | 0.00 | - | 101 | 6,967 | 2024-09-20 | 33.30 | 0.00 | - | 231 | 20,505 |
| 415.72 | 0.00 | - | 5 | 82 | 2024-09-30 | 37.53 | 0.00 | - | 1 | 1,503 |
| 585.00 | 0.00 | - | 1,575 | 855 | 2024-10-18 | 41.68 | 0.00 | - | 300 | 5,499 |
| 394.63 | 0.00 | - | - | 0 | 2024-10-31 | 47.94 | 0.00 | - | 7 | 70 |
| 629.40 | 0.00 | - | 1 | 1,584 | 2024-11-15 | 55.25 | 0.00 | - | 314 | 4,627 |
| 648.40 | 0.00 | - | 5 | 3,227 | 2024-12-20 | 69.55 | 0.00 | - | 880 | 9,363 |
| 665.47 | 0.00 | - | 1 | 112 | 2024-12-31 | 73.12 | 0.00 | - | 2 | 435 |
| 674.97 | 0.00 | - | 2 | 1,405 | 2025-01-17 | 76.32 | 0.00 | - | 350 | 4,695 |
| 619.94 | 0.00 | - | 62 | 619 | 2025-02-21 | 86.20 | 0.00 | - | 406 | 808 |
| 640.30 | 0.00 | - | 6 | 669 | 2025-03-21 | 96.17 | 0.00 | - | 298 | 3,491 |
| 649.94 | 0.00 | - | 62 | 33 | 2025-03-31 | 108.00 | 0.00 | - | 1 | 46 |
| 616.51 | 0.00 | - | 2 | 9 | 2025-04-17 | 103.72 | 0.00 | - | 291 | 749 |
| 603.83 | 0.00 | - | 8 | 94 | 2025-05-16 | 166.50 | 0.00 | - | 2 | 26 |
| 791.91 | 0.00 | - | 20 | 1,433 | 2025-06-20 | 122.97 | 0.00 | - | 145 | 1,294 |
| 857.61 | 0.00 | - | 1 | 1 | 2025-12-19 | 170.86 | 0.00 | - | 436 | 1,054 |
© 2024 Yahoo. All rights reserved.