S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4900.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.82 | 0.00 | - | 1 | 6 | 2024-05-29 | 0.05 | 0.00 | - | 8 | 472 |
| 421.53 | 0.00 | - | 22 | 5 | 2024-05-30 | 0.15 | 0.00 | - | 212 | 175 |
| 371.31 | 0.00 | - | 13 | 1,229 | 2024-05-31 | 0.25 | +0.05 | +25.00% | 25 | 11,539 |
| 371.48 | 0.00 | - | 1 | 45 | 2024-06-03 | 0.20 | 0.00 | - | 132 | 460 |
| 334.27 | 0.00 | - | 1 | 6 | 2024-06-04 | 0.35 | 0.00 | - | 110 | 471 |
| - | - | - | - | - | 2024-06-05 | 0.65 | +0.10 | +18.18% | 25 | 731 |
| - | - | - | - | - | 2024-06-06 | 0.80 | +0.10 | +14.29% | 12 | 1,172 |
| 367.60 | 0.00 | - | 5 | 106 | 2024-06-07 | 0.90 | 0.00 | - | 220 | 4,234 |
| 307.97 | 0.00 | - | 2 | 6 | 2024-06-10 | 1.30 | 0.00 | - | 29 | 442 |
| 412.93 | 0.00 | - | 9 | 0 | 2024-06-11 | 1.35 | 0.00 | - | 36 | 473 |
| 456.13 | 0.00 | - | - | 5 | 2024-06-12 | 2.40 | 0.00 | - | 63 | 607 |
| - | - | - | - | - | 2024-06-13 | 2.90 | 0.00 | - | 21 | 217 |
| 414.20 | 0.00 | - | 2 | 72 | 2024-06-14 | 3.20 | 0.00 | - | 876 | 1,756 |
| 438.34 | 0.00 | - | 10 | 10 | 2024-06-17 | 3.80 | 0.00 | - | 15 | 114 |
| - | - | - | - | - | 2024-06-18 | 4.20 | 0.00 | - | 31 | 74 |
| - | - | - | - | - | 2024-06-20 | 4.80 | 0.00 | - | 11 | 243 |
| 421.40 | 0.00 | - | 2 | 37,434 | 2024-06-21 | 4.58 | 0.00 | - | 1,221 | 54,800 |
| - | - | - | - | - | 2024-06-24 | 5.60 | 0.00 | - | 100 | 418 |
| 421.46 | 0.00 | - | - | 4 | 2024-06-25 | 6.11 | 0.00 | - | 9 | 55 |
| - | - | - | - | - | 2024-06-26 | 6.20 | 0.00 | - | 143 | 198 |
| 444.60 | 0.00 | - | - | 58 | 2024-06-27 | 6.58 | 0.00 | - | 56 | 5 |
| 424.17 | 0.00 | - | 1 | 3,238 | 2024-06-28 | 6.89 | 0.00 | - | 340 | 8,992 |
| 447.50 | 0.00 | - | - | 81 | 2024-07-01 | 8.00 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 2024-07-02 | 7.72 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2024-07-03 | 8.10 | 0.00 | - | 2 | 13 |
| 423.77 | 0.00 | - | 3 | 4 | 2024-07-05 | 9.40 | 0.00 | - | 22 | 556 |
| - | - | - | - | - | 2024-07-10 | 9.68 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2024-07-11 | 11.70 | 0.00 | - | 3 | - |
| 424.67 | 0.00 | - | 5 | 5 | 2024-07-12 | 12.00 | 0.00 | - | 39 | 401 |
| 461.71 | 0.00 | - | 150 | 4,301 | 2024-07-19 | 14.55 | 0.00 | - | 609 | 18,888 |
| - | - | - | - | - | 2024-07-26 | 14.65 | 0.00 | - | - | 108 |
| 463.42 | 0.00 | - | 1 | 459 | 2024-07-31 | 19.20 | 0.00 | - | 471 | 1,986 |
| 500.35 | 0.00 | - | 1 | 19 | 2024-08-16 | 26.05 | 0.00 | - | 2 | 423 |
| 510.20 | 0.00 | - | 2 | 121 | 2024-08-30 | 29.49 | 0.00 | - | 101 | 2,832 |
| 511.00 | 0.00 | - | 1 | 8 | 2024-09-20 | 37.65 | 0.00 | - | 705 | 25,640 |
| 524.99 | 0.00 | - | 2 | 390 | 2024-09-30 | 39.48 | 0.00 | - | 42 | 588 |
| 540.00 | 0.00 | - | 1 | 1 | 2024-10-18 | 46.23 | 0.00 | - | 1 | 8 |
| 371.22 | 0.00 | - | - | 3 | 2024-10-31 | 51.63 | 0.00 | - | 6 | 60 |
| 570.14 | 0.00 | - | 1 | 2,962 | 2024-11-15 | 60.75 | 0.00 | - | 412 | 6,001 |
| 592.13 | 0.00 | - | 1,001 | 20,347 | 2024-12-20 | 75.90 | 0.00 | - | 43 | 22,927 |
| 538.68 | 0.00 | - | 1 | 813 | 2024-12-31 | 75.20 | 0.00 | - | 2 | 678 |
| 641.27 | 0.00 | - | 5 | 6,373 | 2025-01-17 | 83.43 | 0.00 | - | 605 | 6,584 |
| 640.80 | 0.00 | - | 1 | 1,345 | 2025-02-21 | 92.60 | 0.00 | - | 158 | 1,100 |
| 685.07 | 0.00 | - | 12 | 3,830 | 2025-03-21 | 102.60 | 0.00 | - | 827 | 7,424 |
| 612.82 | 0.00 | - | 14 | 13 | 2025-03-31 | 105.97 | 0.00 | - | 7 | 19 |
| 682.47 | 0.00 | - | 1,000 | 1,051 | 2025-04-17 | 134.00 | 0.00 | - | 503 | 3,326 |
| 731.64 | 0.00 | - | 1 | 50 | 2025-05-16 | 119.60 | 0.00 | - | 1 | 74 |
| 749.48 | +11.03 | +1.49% | 1 | 3,782 | 2025-06-20 | 132.31 | +2.68 | +2.07% | 1 | 5,392 |
| 883.16 | 0.00 | - | 4 | 3,392 | 2025-12-19 | 181.48 | 0.00 | - | 20 | 6,625 |
| 1,044.72 | 0.00 | - | 2 | 2,137 | 2026-12-18 | 247.35 | 0.00 | - | 5 | 3,299 |
| 1,113.53 | 0.00 | - | - | 0 | 2027-12-17 | 327.96 | 0.00 | - | 2 | 3 |
| 1,325.85 | 0.00 | - | 7 | 68 | 2028-12-15 | 392.96 | 0.00 | - | 7 | 44 |
| 1,479.91 | 0.00 | - | 11 | 129 | 2029-12-21 | 430.60 | 0.00 | - | 50 | 232 |
© 2024 Yahoo. All rights reserved.