S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5100.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.90 | 0.00 | - | 21 | 3,650 | 2024-05-29 | 0.07 | 0.00 | - | 540 | 4,014 |
| 211.41 | 0.00 | - | 1 | 286 | 2024-05-30 | 0.30 | +0.10 | +50.00% | 1 | 2,243 |
| 211.43 | 0.00 | - | 177 | 11,255 | 2024-05-31 | 0.60 | +0.23 | +62.16% | 78 | 13,627 |
| 215.06 | 0.00 | - | 1 | 287 | 2024-06-03 | 0.50 | 0.00 | - | 246 | 1,075 |
| 226.86 | 0.00 | - | 6 | 117 | 2024-06-04 | 0.75 | 0.00 | - | 130 | 306 |
| 197.94 | 0.00 | - | 7 | 7 | 2024-06-05 | 1.40 | 0.00 | - | 44 | 348 |
| 196.73 | 0.00 | - | 2 | 47 | 2024-06-06 | 2.05 | 0.00 | - | 133 | 2,364 |
| 221.30 | 0.00 | - | 3 | 148 | 2024-06-07 | 4.60 | +1.85 | +67.27% | 32 | 2,956 |
| 180.38 | 0.00 | - | 2 | 221 | 2024-06-10 | 3.89 | 0.00 | - | 311 | 101 |
| 235.88 | 0.00 | - | 3 | 4 | 2024-06-11 | 5.90 | 0.00 | - | 32 | 240 |
| 211.30 | 0.00 | - | 11 | 9 | 2024-06-12 | 7.75 | 0.00 | - | 236 | 702 |
| 243.61 | 0.00 | - | 1 | 3 | 2024-06-13 | 7.75 | 0.00 | - | 1 | 338 |
| 221.90 | 0.00 | - | 3 | 399 | 2024-06-14 | 9.60 | 0.00 | - | 21 | 1,411 |
| 221.84 | 0.00 | - | 2 | 119 | 2024-06-17 | 9.30 | 0.00 | - | 2 | 538 |
| 227.60 | 0.00 | - | 1 | 16 | 2024-06-18 | 11.80 | 0.00 | - | 54 | 221 |
| 213.10 | 0.00 | - | 1 | 2 | 2024-06-20 | 10.92 | 0.00 | - | 5 | 146 |
| 238.54 | 0.00 | - | 21 | 1,128 | 2024-06-21 | 13.70 | +2.11 | +18.21% | 2 | 53,961 |
| 241.27 | 0.00 | - | - | 10 | 2024-06-24 | 14.10 | 0.00 | - | 122 | 115 |
| 199.34 | 0.00 | - | - | 27 | 2024-06-25 | 13.32 | 0.00 | - | 3 | 445 |
| - | - | - | - | - | 2024-06-26 | 15.00 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2024-06-27 | 17.00 | 0.00 | - | 16 | 26 |
| 241.26 | 0.00 | - | 14 | 2,396 | 2024-06-28 | 20.29 | +4.09 | +25.25% | 130 | 7,649 |
| 263.81 | 0.00 | - | - | 1 | 2024-07-01 | 16.90 | 0.00 | - | 2 | 66 |
| 248.06 | 0.00 | - | 8 | 0 | 2024-07-02 | 17.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2024-07-03 | 18.40 | 0.00 | - | 4 | 3 |
| 270.06 | 0.00 | - | 2 | 14 | 2024-07-05 | 18.66 | 0.00 | - | 14 | 267 |
| - | - | - | - | - | 2024-07-10 | 23.42 | 0.00 | - | 22 | 38 |
| - | - | - | - | - | 2024-07-11 | 22.00 | 0.00 | - | 2 | - |
| 259.86 | 0.00 | - | 1 | 66 | 2024-07-12 | 24.90 | -2.71 | -9.82% | 1 | 72 |
| 254.82 | 0.00 | - | 18 | 820 | 2024-07-19 | 29.83 | 0.00 | - | 22 | 1,616 |
| 262.66 | 0.00 | - | 2 | 2 | 2024-07-26 | 30.60 | 0.00 | - | 2 | 402 |
| 292.71 | 0.00 | - | 2 | 208 | 2024-07-31 | 41.14 | +6.78 | +19.73% | 10 | 2,822 |
| 266.40 | 0.00 | - | 7 | 225 | 2024-08-16 | 45.20 | 0.00 | - | 7 | 1,692 |
| 320.74 | 0.00 | - | 10 | 250 | 2024-08-30 | 49.63 | 0.00 | - | 8 | 1,800 |
| 339.62 | 0.00 | - | 4 | 13,489 | 2024-09-20 | 58.69 | 0.00 | - | 351 | 17,744 |
| 318.70 | 0.00 | - | 2 | 1,380 | 2024-09-30 | 68.31 | 0.00 | - | 56 | 1,179 |
| 371.54 | 0.00 | - | 10 | 10 | 2024-10-18 | 74.40 | 0.00 | - | 60 | 53 |
| 257.99 | 0.00 | - | - | 1 | 2024-10-31 | 81.38 | 0.00 | - | 18 | 61 |
| 395.49 | 0.00 | - | 4 | 2,449 | 2024-11-15 | 91.40 | 0.00 | - | 324 | 3,984 |
| 439.70 | 0.00 | - | 1 | 17,658 | 2024-12-20 | 105.96 | 0.00 | - | 108 | 15,999 |
| 420.81 | 0.00 | - | 2 | 477 | 2024-12-31 | 110.00 | 0.00 | - | 102 | 1,024 |
| 437.46 | 0.00 | - | 2 | 4,139 | 2025-01-17 | 113.17 | 0.00 | - | 100 | 6,998 |
| 499.40 | 0.00 | - | 4 | 2,604 | 2025-02-21 | 129.61 | 0.00 | - | 2 | 2,778 |
| 495.56 | 0.00 | - | 4 | 6,751 | 2025-03-21 | 146.55 | +2.36 | +1.64% | 5 | 4,905 |
| 549.14 | 0.00 | - | 2 | 2 | 2025-03-31 | 139.90 | 0.00 | - | 2 | 33 |
| 564.28 | 0.00 | - | 450 | 1,380 | 2025-04-17 | 148.54 | 0.00 | - | 11 | 723 |
| 574.92 | 0.00 | - | 1 | 563 | 2025-05-16 | 159.08 | 0.00 | - | 1 | 397 |
| 608.07 | 0.00 | - | 3 | 3,368 | 2025-06-20 | 168.40 | 0.00 | - | 1 | 3,302 |
| 740.32 | 0.00 | - | 150 | 3,163 | 2025-12-19 | 220.30 | 0.00 | - | 45 | 2,801 |
| 966.09 | 0.00 | - | 300 | 3,299 | 2026-12-18 | 290.20 | 0.00 | - | 65 | 2,567 |
| 1,058.18 | 0.00 | - | 1 | 111 | 2027-12-17 | 384.74 | 0.00 | - | 10 | 7 |
| 1,327.20 | 0.00 | - | 1 | 658 | 2028-12-15 | 426.84 | 0.00 | - | 10 | 29 |
| 1,500.00 | 0.00 | - | 15 | 333 | 2029-12-21 | 468.70 | 0.00 | - | 10 | 195 |
© 2024 Yahoo. All rights reserved.