S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5160.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | 4 | 354 | 2024-05-29 | 0.05 | -0.05 | -50.00% | 6 | 722 |
| 149.85 | 0.00 | - | 25 | 102 | 2024-05-30 | 0.45 | +0.10 | +28.57% | 10 | 3,120 |
| 130.07 | 0.00 | - | 8 | 891 | 2024-05-31 | 1.50 | +0.80 | +114.29% | 65 | 1,819 |
| 145.31 | 0.00 | - | 2 | 17 | 2024-06-03 | 0.95 | 0.00 | - | 344 | 186 |
| 129.83 | 0.00 | - | 12 | 7 | 2024-06-04 | 1.51 | 0.00 | - | 237 | 254 |
| 158.17 | 0.00 | - | 2 | 96 | 2024-06-05 | 2.70 | 0.00 | - | 74 | 87 |
| 155.10 | 0.00 | - | 1 | 13 | 2024-06-06 | 4.76 | 0.00 | - | 31 | 89 |
| 156.12 | 0.00 | - | 11 | 54 | 2024-06-07 | 4.80 | 0.00 | - | 207 | 1,439 |
| 128.89 | 0.00 | - | 1 | 115 | 2024-06-10 | 6.85 | 0.00 | - | 2 | 95 |
| 177.08 | 0.00 | - | 1 | 2 | 2024-06-11 | 10.65 | 0.00 | - | 1 | 20 |
| 124.40 | 0.00 | - | 3 | 22 | 2024-06-12 | 10.72 | 0.00 | - | 2 | 40 |
| 115.52 | 0.00 | - | 2 | 1 | 2024-06-13 | 20.71 | 0.00 | - | - | 22 |
| 185.05 | 0.00 | - | 1 | 76 | 2024-06-14 | 12.75 | 0.00 | - | 29 | 211 |
| 180.88 | 0.00 | - | 6 | 34 | 2024-06-17 | 14.00 | 0.00 | - | 9 | 41 |
| 131.84 | 0.00 | - | - | 1 | 2024-06-18 | 16.25 | 0.00 | - | 2 | 10 |
| 188.29 | 0.00 | - | 10 | 12 | 2024-06-20 | 19.72 | 0.00 | - | 1 | 5 |
| 179.47 | 0.00 | - | 3 | 5,788 | 2024-06-21 | 16.14 | 0.00 | - | 26 | 5,964 |
| 129.33 | 0.00 | - | - | 2 | 2024-06-24 | 16.57 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2024-06-25 | 21.20 | 0.00 | - | - | 2 |
| 202.98 | 0.00 | - | - | 4 | 2024-06-26 | 23.00 | 0.00 | - | 18 | 27 |
| - | - | - | - | - | 2024-06-27 | 26.22 | 0.00 | - | 16 | 11 |
| 188.77 | 0.00 | - | 2 | 645 | 2024-06-28 | 26.48 | 0.00 | - | 20 | 409 |
| 204.66 | 0.00 | - | - | 2 | 2024-07-01 | 21.62 | 0.00 | - | 1 | 14 |
| 211.24 | 0.00 | - | 14 | 16 | 2024-07-05 | 28.40 | 0.00 | - | 12 | 32 |
| 205.03 | 0.00 | - | 10 | 142 | 2024-07-12 | 29.80 | 0.00 | - | 1 | 28 |
| 184.27 | 0.00 | - | 1 | 452 | 2024-07-19 | 44.80 | +10.66 | +31.22% | 228 | 259 |
| 222.43 | 0.00 | - | 5 | 5 | 2024-07-26 | 42.64 | 0.00 | - | 1 | 1 |
| 254.40 | 0.00 | - | 10 | 217 | 2024-07-31 | 45.05 | 0.00 | - | 4 | 388 |
| 270.84 | 0.00 | - | 2 | 17 | 2024-08-16 | 54.65 | 0.00 | - | 2 | 185 |
| 287.12 | 0.00 | - | 12 | 16 | 2024-08-30 | 60.40 | 0.00 | - | 30 | 83 |
| 312.10 | 0.00 | - | 1 | 10 | 2024-09-20 | 67.50 | 0.00 | - | 8 | 690 |
| 242.58 | 0.00 | - | 2 | 7 | 2024-09-30 | 74.10 | 0.00 | - | 1 | 37 |
| 277.90 | 0.00 | - | 3 | 3 | 2024-10-18 | 82.90 | 0.00 | - | 12 | 25 |
| 280.85 | 0.00 | - | 1 | 1 | 2024-10-31 | 88.72 | 0.00 | - | 4 | 23 |
© 2024 Yahoo. All rights reserved.