S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5000.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 361.95 | 0.00 | - | 10 | 0 | 2024-06-11 | 0.05 | 0.00 | - | 347 | 0 |
| 365.32 | 0.00 | - | 1 | 0 | 2024-06-12 | 0.10 | 0.00 | - | 696 | 0 |
| 363.36 | 0.00 | - | 9 | 0 | 2024-06-13 | 0.20 | 0.00 | - | 264 | 0 |
| 354.35 | 0.00 | - | 21 | 0 | 2024-06-14 | 0.25 | 0.00 | - | 2,082 | 0 |
| 316.85 | 0.00 | - | 1 | 0 | 2024-06-17 | 0.35 | 0.00 | - | 75 | 0 |
| 355.10 | 0.00 | - | 3 | 0 | 2024-06-18 | 0.55 | 0.00 | - | 27 | 0 |
| 357.03 | 0.00 | - | 1 | 0 | 2024-06-20 | 0.90 | 0.00 | - | 134 | 0 |
| 369.29 | 0.00 | - | 12,554 | 0 | 2024-06-21 | 1.18 | 0.00 | - | 830 | 0 |
| 363.63 | 0.00 | - | 20 | 0 | 2024-06-24 | 1.65 | 0.00 | - | 4 | 0 |
| 361.55 | 0.00 | - | 10 | 0 | 2024-06-25 | 1.64 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 2024-06-26 | 1.85 | 0.00 | - | 25 | 0 |
| 351.75 | 0.00 | - | 1 | 0 | 2024-06-27 | 2.04 | 0.00 | - | 13 | 0 |
| 370.55 | 0.00 | - | 1 | 0 | 2024-06-28 | 2.56 | +0.06 | +2.40% | 5 | 0 |
| 377.70 | 0.00 | - | 1 | 0 | 2024-07-01 | 3.00 | 0.00 | - | 2 | 0 |
| 365.47 | 0.00 | - | - | 0 | 2024-07-02 | 3.90 | 0.00 | - | 4 | 0 |
| 308.72 | 0.00 | - | 2 | 0 | 2024-07-03 | 3.41 | 0.00 | - | 50 | 0 |
| 368.39 | 0.00 | - | 4 | 0 | 2024-07-05 | 3.95 | 0.00 | - | 84 | 0 |
| - | - | - | - | - | 2024-07-08 | 5.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-07-09 | 4.99 | 0.00 | - | 71 | 0 |
| 305.02 | 0.00 | - | 6 | 0 | 2024-07-10 | 5.50 | 0.00 | - | 202 | 0 |
| 297.06 | 0.00 | - | 1 | 0 | 2024-07-11 | 7.85 | 0.00 | - | 2 | 0 |
| 387.18 | 0.00 | - | 9 | 0 | 2024-07-12 | 7.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2024-07-15 | 7.42 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2024-07-17 | 10.37 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-07-18 | 11.20 | 0.00 | - | - | 0 |
| 394.00 | 0.00 | - | 3,079 | 0 | 2024-07-19 | 9.60 | +0.50 | +5.49% | 70 | 0 |
| 365.97 | 0.00 | - | - | 0 | 2024-07-26 | 12.37 | 0.00 | - | 8 | 0 |
| 405.00 | 0.00 | - | 2 | 0 | 2024-07-31 | 13.90 | +0.10 | +0.72% | 1 | 0 |
| - | - | - | - | - | 2024-08-02 | 16.19 | 0.00 | - | 3 | 0 |
| 399.31 | 0.00 | - | 20 | 0 | 2024-08-16 | 21.30 | +0.79 | +3.85% | 1 | 0 |
| 435.57 | 0.00 | - | 3 | 0 | 2024-08-30 | 26.40 | 0.00 | - | 36 | 0 |
| 455.89 | 0.00 | - | 25 | 0 | 2024-09-20 | 36.10 | 0.00 | - | 112 | 0 |
| 463.29 | 0.00 | - | 1 | 0 | 2024-09-30 | 38.79 | 0.00 | - | 257 | 0 |
| 447.79 | 0.00 | - | 1 | 0 | 2024-10-18 | 46.30 | -0.55 | -1.17% | 2 | 0 |
| 490.47 | 0.00 | - | 30 | 0 | 2024-10-31 | 51.44 | 0.00 | - | 1 | 0 |
| 510.62 | 0.00 | - | 4 | 0 | 2024-11-15 | 61.20 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2024-11-29 | 70.00 | 0.00 | - | - | 0 |
| 554.87 | 0.00 | - | 8 | 0 | 2024-12-20 | 75.19 | 0.00 | - | 317 | 0 |
| 563.67 | 0.00 | - | 3 | 0 | 2024-12-31 | 77.66 | 0.00 | - | 3 | 0 |
| 589.44 | 0.00 | - | 11 | 0 | 2025-01-17 | 83.20 | 0.00 | - | 10 | 0 |
| 613.35 | 0.00 | - | 1 | 0 | 2025-02-21 | 95.30 | 0.00 | - | 1 | 0 |
| 640.94 | 0.00 | - | 2,858 | 0 | 2025-03-21 | 105.61 | 0.00 | - | 2,899 | 0 |
| 632.41 | 0.00 | - | 2 | 0 | 2025-03-31 | 110.80 | 0.00 | - | 3 | 0 |
| 660.85 | 0.00 | - | 2,000 | 0 | 2025-04-17 | 115.70 | 0.00 | - | 2,006 | 0 |
| 673.27 | 0.00 | - | 300 | 0 | 2025-05-16 | 143.15 | 0.00 | - | 52 | 0 |
| 716.11 | 0.00 | - | 1 | 0 | 2025-06-20 | 135.05 | 0.00 | - | 4 | 0 |
| 834.80 | 0.00 | - | 2,000 | 0 | 2025-12-19 | 186.00 | 0.00 | - | 2,036 | 0 |
| 1,044.28 | 0.00 | - | 1,500 | 0 | 2026-12-18 | 259.99 | 0.00 | - | 1,500 | 0 |
| 1,244.69 | 0.00 | - | 500 | 0 | 2027-12-17 | 307.00 | 0.00 | - | 500 | 0 |
| 1,357.61 | 0.00 | - | 1 | 0 | 2028-12-15 | 372.70 | 0.00 | - | 11 | 0 |
| 1,495.40 | 0.00 | - | 2 | 0 | 2029-12-21 | 423.38 | 0.00 | - | 52 | 0 |
© 2024 Yahoo. All rights reserved.