S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5150.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.14 | 0.00 | - | 20 | 253 | 2024-05-29 | 0.05 | -0.02 | -28.57% | 11 | 1,271 |
| 160.98 | 0.00 | - | 5 | 65 | 2024-05-30 | 0.55 | +0.30 | +120.00% | 36 | 1,421 |
| 161.17 | 0.00 | - | 250 | 4,639 | 2024-05-31 | 1.25 | +0.65 | +108.33% | 115 | 7,018 |
| 126.12 | 0.00 | - | 3 | 91 | 2024-06-03 | 2.11 | +1.11 | +111.00% | 4 | 1,684 |
| 157.68 | 0.00 | - | 2 | 141 | 2024-06-04 | 1.60 | 0.00 | - | 173 | 515 |
| 150.67 | 0.00 | - | 4 | 211 | 2024-06-05 | 2.40 | 0.00 | - | 55 | 142 |
| 168.77 | 0.00 | - | 4 | 33 | 2024-06-06 | 2.73 | 0.00 | - | 11 | 364 |
| 169.37 | 0.00 | - | 3 | 228 | 2024-06-07 | 8.60 | +4.49 | +109.25% | 5 | 1,132 |
| 173.26 | 0.00 | - | 2 | 85 | 2024-06-10 | 5.50 | 0.00 | - | 19 | 132 |
| 166.69 | 0.00 | - | 2 | 5 | 2024-06-11 | 7.25 | 0.00 | - | 11 | 45 |
| 197.83 | 0.00 | - | 2 | 3 | 2024-06-12 | 9.97 | 0.00 | - | 141 | 287 |
| 168.27 | 0.00 | - | 4 | 21 | 2024-06-13 | 16.34 | +1.49 | +10.03% | 1 | 288 |
| 164.91 | 0.00 | - | 4 | 175 | 2024-06-14 | 14.99 | +2.68 | +21.77% | 26 | 1,088 |
| 192.27 | 0.00 | - | 1 | 38 | 2024-06-17 | 13.00 | 0.00 | - | 8 | 274 |
| 194.34 | 0.00 | - | - | 1 | 2024-06-18 | 16.41 | 0.00 | - | 6 | 6 |
| 205.64 | 0.00 | - | 1 | 1 | 2024-06-20 | 14.48 | 0.00 | - | 19 | 217 |
| 188.99 | 0.00 | - | 14 | 1,049 | 2024-06-21 | 16.24 | 0.00 | - | 219 | 3,967 |
| 201.55 | 0.00 | - | - | 11 | 2024-06-24 | 17.38 | 0.00 | - | 5 | 110 |
| - | - | - | - | - | 2024-06-25 | 21.43 | 0.00 | - | 2 | 175 |
| 148.47 | 0.00 | - | - | 0 | 2024-06-26 | 22.80 | +2.90 | +14.57% | 39 | 52 |
| 215.25 | 0.00 | - | - | 0 | 2024-06-27 | 22.67 | 0.00 | - | 17 | 273 |
| 203.00 | 0.00 | - | 411 | 1,628 | 2024-06-28 | 20.97 | 0.00 | - | 2,263 | 3,492 |
| 198.52 | 0.00 | - | 3 | 2 | 2024-07-01 | 30.36 | +8.31 | +37.69% | 6 | 38 |
| - | - | - | - | - | 2024-07-02 | 21.30 | 0.00 | - | 23 | 15 |
| - | - | - | - | - | 2024-07-03 | 23.70 | 0.00 | - | 1 | 17 |
| 174.62 | 0.00 | - | 2 | 14 | 2024-07-05 | 23.71 | 0.00 | - | 24 | 184 |
| - | - | - | - | - | 2024-07-10 | 35.62 | +6.17 | +26.50% | 12 | 67 |
| 234.62 | 0.00 | - | 5 | 10 | 2024-07-12 | 33.55 | +2.19 | +6.98% | 16 | 1,620 |
| 208.10 | 0.00 | - | 85 | 4,461 | 2024-07-19 | 36.14 | 0.00 | - | 21 | 906 |
| - | - | - | - | - | 2024-07-26 | 43.18 | 0.00 | - | 10 | 6 |
| 246.17 | 0.00 | - | 5 | 275 | 2024-07-31 | 40.55 | 0.00 | - | 1 | 576 |
| 227.36 | 0.00 | - | 7 | 121 | 2024-08-16 | 52.55 | 0.00 | - | 91 | 6,435 |
| 279.44 | 0.00 | - | 18 | 173 | 2024-08-30 | 61.30 | 0.00 | - | 271 | 237 |
| 300.77 | 0.00 | - | 10 | 15 | 2024-09-20 | 69.80 | 0.00 | - | 307 | 7,585 |
| 302.60 | 0.00 | - | 2 | 195 | 2024-09-30 | 70.68 | 0.00 | - | 21 | 372 |
| 340.80 | 0.00 | - | 1 | 4,209 | 2024-10-18 | 82.69 | 0.00 | - | 20 | 5,528 |
| - | - | - | - | - | 2024-10-31 | 86.68 | 0.00 | - | 96 | 35 |
| 335.76 | 0.00 | - | 16 | 564 | 2024-11-15 | 98.17 | 0.00 | - | 11 | 2,544 |
| 397.91 | 0.00 | - | 3 | 10,749 | 2024-12-20 | 115.20 | 0.00 | - | 1 | 8,507 |
| 410.51 | 0.00 | - | 2 | 1,644 | 2024-12-31 | 120.92 | 0.00 | - | 88 | 1,412 |
| 429.00 | 0.00 | - | 1 | 4,062 | 2025-01-17 | 127.20 | 0.00 | - | 572 | 2,049 |
| 419.62 | 0.00 | - | 2 | 1,168 | 2025-02-21 | 140.84 | 0.00 | - | 2 | 1,820 |
| 490.78 | 0.00 | - | 2 | 4,021 | 2025-03-21 | 152.90 | 0.00 | - | 54 | 2,445 |
| 467.88 | 0.00 | - | 2 | 507 | 2025-03-31 | 152.60 | 0.00 | - | 2 | 95 |
| 516.62 | 0.00 | - | 2 | 2,079 | 2025-04-17 | 172.07 | 0.00 | - | 100 | 113 |
| 541.12 | 0.00 | - | 4 | 302 | 2025-05-16 | 167.63 | 0.00 | - | 80 | 884 |
| 577.10 | 0.00 | - | 1,500 | 3,619 | 2025-06-20 | 181.30 | 0.00 | - | 2 | 2,719 |
| 709.70 | 0.00 | - | 4 | 90 | 2025-12-19 | 231.56 | 0.00 | - | 4 | 31 |
© 2024 Yahoo. All rights reserved.