S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5050.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.45 | 0.00 | - | 18 | 1,407 | 2024-05-29 | 0.07 | 0.00 | - | 12 | 2,335 |
| 261.16 | 0.00 | - | 1 | 82 | 2024-05-30 | 0.19 | 0.00 | - | 1,813 | 1,751 |
| 249.28 | 0.00 | - | 1 | 4,678 | 2024-05-31 | 0.33 | 0.00 | - | 968 | 9,219 |
| 260.00 | 0.00 | - | 2 | 59 | 2024-06-03 | 0.45 | 0.00 | - | 149 | 1,027 |
| 259.94 | 0.00 | - | 10 | 28 | 2024-06-04 | 0.55 | 0.00 | - | 70 | 513 |
| 260.70 | 0.00 | - | 2 | 8 | 2024-06-05 | 0.95 | 0.00 | - | 19 | 1,800 |
| 265.11 | 0.00 | - | 1 | 752 | 2024-06-06 | 1.40 | 0.00 | - | 80 | 831 |
| 256.50 | 0.00 | - | 3 | 801 | 2024-06-07 | 2.75 | +1.02 | +58.96% | 1 | 2,068 |
| 206.10 | 0.00 | - | 1 | 64 | 2024-06-10 | 2.75 | 0.00 | - | 8 | 524 |
| 239.02 | 0.00 | - | - | 3 | 2024-06-11 | 3.30 | 0.00 | - | 20 | 268 |
| 269.80 | 0.00 | - | 3 | 4 | 2024-06-12 | 5.30 | 0.00 | - | 24 | 1,671 |
| 250.12 | 0.00 | - | - | 1 | 2024-06-13 | 6.10 | 0.00 | - | 16 | 243 |
| 271.14 | 0.00 | - | 2 | 126 | 2024-06-14 | 6.80 | 0.00 | - | 30 | 870 |
| 105.27 | 0.00 | - | - | 1 | 2024-06-17 | 7.70 | 0.00 | - | 19 | 1,411 |
| 281.50 | 0.00 | - | 1 | 5 | 2024-06-18 | 8.40 | 0.00 | - | 4 | 509 |
| - | - | - | - | - | 2024-06-20 | 9.30 | 0.00 | - | 8 | 245 |
| 258.60 | -25.12 | -8.85% | 3 | 22,772 | 2024-06-21 | 8.81 | 0.00 | - | 2,334 | 25,117 |
| - | - | - | - | - | 2024-06-24 | 11.30 | 0.00 | - | 5 | 351 |
| - | - | - | - | - | 2024-06-25 | 10.52 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 2024-06-26 | 11.60 | 0.00 | - | 4 | 251 |
| - | - | - | - | - | 2024-06-27 | 11.84 | 0.00 | - | 162 | 18 |
| 290.93 | 0.00 | - | 2 | 2,685 | 2024-06-28 | 12.11 | 0.00 | - | 1,600 | 5,432 |
| 304.40 | 0.00 | - | - | 2 | 2024-07-01 | 13.19 | 0.00 | - | 1 | 117 |
| 293.88 | 0.00 | - | 2 | 0 | 2024-07-02 | 16.65 | 0.00 | - | 1 | 3 |
| 281.61 | 0.00 | - | 2 | 1 | 2024-07-03 | 14.20 | 0.00 | - | 2 | 5 |
| 211.17 | 0.00 | - | 5 | 52 | 2024-07-05 | 16.82 | 0.00 | - | 135 | 84 |
| - | - | - | - | - | 2024-07-10 | 17.67 | 0.00 | - | 20 | 15 |
| - | - | - | - | - | 2024-07-11 | 17.89 | 0.00 | - | 1 | - |
| 315.00 | 0.00 | - | - | 45 | 2024-07-12 | 22.41 | 0.00 | - | 19 | 311 |
| 313.70 | 0.00 | - | 5 | 4,360 | 2024-07-19 | 24.23 | 0.00 | - | 522 | 12,690 |
| 323.73 | 0.00 | - | 12 | 12 | 2024-07-26 | 25.40 | 0.00 | - | 2 | 4 |
| 345.40 | 0.00 | - | 4 | 162 | 2024-07-31 | 27.88 | 0.00 | - | 16 | 1,056 |
| 260.90 | 0.00 | - | 4 | 206 | 2024-08-16 | 38.38 | 0.00 | - | 2 | 548 |
| 363.52 | 0.00 | - | 6 | 102 | 2024-08-30 | 42.10 | 0.00 | - | 3 | 660 |
| 373.78 | 0.00 | - | 10 | 7,096 | 2024-09-20 | 53.34 | 0.00 | - | 68 | 13,166 |
| 392.36 | 0.00 | - | 4 | 1,046 | 2024-09-30 | 58.67 | 0.00 | - | 806 | 1,487 |
| 357.89 | 0.00 | - | 7 | 4,019 | 2024-10-18 | 65.05 | 0.00 | - | - | 8 |
| 424.17 | 0.00 | - | 2 | 1 | 2024-10-31 | 79.26 | 0.00 | - | 1 | 58 |
| 462.00 | 0.00 | - | 1 | 1,894 | 2024-11-15 | 80.48 | 0.00 | - | 120 | 2,921 |
| 467.66 | 0.00 | - | 2 | 10,544 | 2024-12-20 | 97.24 | 0.00 | - | 12 | 10,489 |
| 478.74 | 0.00 | - | 4 | 242 | 2024-12-31 | 99.80 | 0.00 | - | 3 | 358 |
| 510.00 | 0.00 | - | 2 | 2,071 | 2025-01-17 | 104.90 | 0.00 | - | 53 | 2,191 |
| 528.84 | 0.00 | - | 2 | 2,004 | 2025-02-21 | 116.42 | 0.00 | - | 412 | 1,480 |
| 552.93 | 0.00 | - | 4 | 3,278 | 2025-03-21 | 126.47 | 0.00 | - | 13 | 5,880 |
| 397.97 | 0.00 | - | 2 | 20 | 2025-03-31 | 133.04 | 0.00 | - | 10 | 227 |
| 593.64 | 0.00 | - | 60 | 2,324 | 2025-04-17 | 135.82 | 0.00 | - | 2 | 3,285 |
| 617.64 | 0.00 | - | 60 | 212 | 2025-05-16 | 149.78 | 0.00 | - | 204 | 94 |
| 612.45 | 0.00 | - | 60 | 1,612 | 2025-06-20 | 164.30 | 0.00 | - | 31 | 1,683 |
| 789.13 | 0.00 | - | 56 | 1,063 | 2025-12-19 | 208.51 | 0.00 | - | 10 | 1,062 |
© 2024 Yahoo. All rights reserved.