S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5075.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 280.17 | 0.00 | - | 42 | 43 | 2024-06-11 | 0.07 | 0.00 | - | 50 | 758 |
| 272.36 | +69.06 | +33.97% | 16 | 5 | 2024-06-12 | 0.10 | -0.05 | -33.33% | 16 | 733 |
| 256.12 | 0.00 | - | - | 44 | 2024-06-13 | 0.37 | 0.00 | - | 4 | 495 |
| 283.42 | 0.00 | - | 26 | 231 | 2024-06-14 | 0.30 | 0.00 | - | 190 | 1,037 |
| 260.48 | 0.00 | - | 2 | 7 | 2024-06-17 | 0.60 | +0.05 | +9.09% | 1 | 549 |
| 279.54 | 0.00 | - | 1 | 3 | 2024-06-18 | 0.80 | 0.00 | - | 57 | 144 |
| - | - | - | - | - | 2024-06-20 | 1.45 | 0.00 | - | 9 | 182 |
| 244.55 | 0.00 | - | 1 | 717 | 2024-06-21 | 1.55 | 0.00 | - | 66 | 12,053 |
| 284.81 | 0.00 | - | - | 1 | 2024-06-24 | 2.50 | 0.00 | - | 1 | 810 |
| - | - | - | - | - | 2024-06-25 | 4.60 | 0.00 | - | 23 | 13 |
| 293.80 | 0.00 | - | 2 | 9 | 2024-06-26 | 5.47 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 2024-06-27 | 3.40 | 0.00 | - | 763 | 1,019 |
| 209.31 | 0.00 | - | 151 | 266 | 2024-06-28 | 3.90 | 0.00 | - | 49 | 2,572 |
| - | - | - | - | - | 2024-07-01 | 4.30 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 2024-07-02 | 11.15 | 0.00 | - | 20 | 24 |
| - | - | - | - | - | 2024-07-03 | 5.67 | 0.00 | - | 1 | 132 |
| 244.18 | 0.00 | - | 2 | 2 | 2024-07-05 | 6.15 | 0.00 | - | 18 | 439 |
| - | - | - | - | - | 2024-07-08 | 6.87 | 0.00 | - | 7 | 38 |
| - | - | - | - | - | 2024-07-09 | 7.79 | 0.00 | - | 6 | 9 |
| 311.96 | 0.00 | - | 1 | 1 | 2024-07-10 | 8.37 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 2024-07-11 | 9.37 | 0.00 | - | 33 | 28 |
| 210.70 | 0.00 | - | 2 | 17 | 2024-07-12 | 9.98 | +0.07 | +0.71% | 1 | 166 |
| - | - | - | - | - | 2024-07-17 | 12.05 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 2024-07-18 | 14.80 | 0.00 | - | 1 | 2 |
| 302.96 | 0.00 | - | 3 | 153 | 2024-07-19 | 13.35 | 0.00 | - | 632 | 3,143 |
| 287.96 | 0.00 | - | 2 | 1 | 2024-07-26 | 15.56 | 0.00 | - | 9 | 75 |
| 323.40 | 0.00 | - | 2 | 49 | 2024-07-31 | 19.30 | 0.00 | - | 2 | 500 |
| - | - | - | - | - | 2024-08-02 | 20.54 | 0.00 | - | 20 | 36 |
| 290.70 | 0.00 | - | 10 | 544 | 2024-08-16 | 26.88 | 0.00 | - | 10 | 2,382 |
| 277.62 | 0.00 | - | 4 | 26 | 2024-08-30 | 39.60 | 0.00 | - | 22 | 237 |
| 383.02 | 0.00 | - | 1 | 1,574 | 2024-09-20 | 43.80 | 0.00 | - | 250 | 443 |
| 361.65 | 0.00 | - | 2 | 86 | 2024-09-30 | 49.04 | 0.00 | - | 1 | 869 |
| 360.81 | 0.00 | - | 2 | 384 | 2024-10-18 | 61.01 | 0.00 | - | 1 | 15 |
| 385.00 | 0.00 | - | 2 | 2 | 2024-10-31 | 63.21 | 0.00 | - | 1 | 552 |
| 371.22 | 0.00 | - | 6 | 0 | 2024-11-15 | 71.75 | 0.00 | - | 10 | 1,138 |
| - | - | - | - | - | 2024-11-29 | 78.30 | 0.00 | - | 1 | 1 |
| 491.73 | 0.00 | - | 1 | 1,166 | 2024-12-20 | 88.83 | 0.00 | - | 94 | 1,330 |
| 499.35 | 0.00 | - | 6 | 270 | 2024-12-31 | 91.42 | 0.00 | - | 5 | 339 |
| 479.55 | 0.00 | - | 2 | 1,416 | 2025-01-17 | 98.63 | 0.00 | - | 8 | 3,495 |
| 495.40 | 0.00 | - | 3 | 1,925 | 2025-02-21 | 106.07 | 0.00 | - | 1 | 503 |
| 448.49 | 0.00 | - | 4 | 1,013 | 2025-03-21 | 122.50 | 0.00 | - | 5 | 2,452 |
| 484.04 | 0.00 | - | 4 | 10 | 2025-03-31 | 125.17 | 0.00 | - | 24 | 136 |
| 600.35 | 0.00 | - | 48 | 1,023 | 2025-04-17 | 129.20 | 0.00 | - | 50 | 461 |
| 626.92 | 0.00 | - | 50 | 91 | 2025-05-16 | 138.32 | 0.00 | - | 171 | 119 |
| 629.72 | 0.00 | - | 5 | 59 | 2025-06-20 | 151.33 | 0.00 | - | 12 | 242 |
© 2024 Yahoo. All rights reserved.