S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5175.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.20 | 0.00 | - | 42 | 1,663 | 2024-05-29 | 0.07 | 0.00 | - | 28 | 5,560 |
| 136.36 | 0.00 | - | 26 | 41 | 2024-05-30 | 0.25 | 0.00 | - | 2,287 | 1,057 |
| 136.30 | 0.00 | - | 141 | 1,022 | 2024-05-31 | 2.10 | +1.40 | +200.00% | 3 | 4,359 |
| 138.91 | 0.00 | - | 3 | 64 | 2024-06-03 | 1.35 | 0.00 | - | 446 | 640 |
| 125.51 | 0.00 | - | 1 | 23 | 2024-06-04 | 2.05 | 0.00 | - | 675 | 166 |
| 162.76 | 0.00 | - | 2 | 41 | 2024-06-05 | 2.80 | 0.00 | - | 116 | 835 |
| 159.95 | 0.00 | - | 4 | 43 | 2024-06-06 | 6.99 | 0.00 | - | 2 | 143 |
| 148.74 | 0.00 | - | 94 | 467 | 2024-06-07 | 7.87 | +1.81 | +29.87% | 1 | 1,000 |
| 147.25 | 0.00 | - | 1 | 65 | 2024-06-10 | 8.60 | 0.00 | - | 228 | 125 |
| 171.33 | 0.00 | - | 1 | 3 | 2024-06-11 | 9.71 | 0.00 | - | 467 | 21 |
| 171.94 | 0.00 | - | 4 | 54 | 2024-06-12 | 16.84 | 0.00 | - | 1 | 49 |
| 174.59 | 0.00 | - | 4 | 4 | 2024-06-13 | 14.60 | 0.00 | - | 5 | 102 |
| 156.20 | 0.00 | - | 7 | 169 | 2024-06-14 | 14.51 | 0.00 | - | 22 | 1,117 |
| 161.02 | 0.00 | - | 1 | 5 | 2024-06-17 | 18.62 | 0.00 | - | 100 | 16 |
| 117.85 | 0.00 | - | 2 | 1 | 2024-06-18 | 16.74 | 0.00 | - | 433 | 61 |
| 150.30 | 0.00 | - | 5 | 38 | 2024-06-20 | 21.85 | 0.00 | - | 1 | 164 |
| 157.16 | 0.00 | - | 4 | 10,397 | 2024-06-21 | 19.04 | 0.00 | - | 36 | 1,049 |
| - | - | - | - | - | 2024-06-24 | 20.26 | 0.00 | - | 94 | 456 |
| - | - | - | - | - | 2024-06-25 | 21.50 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 2024-06-26 | 25.01 | 0.00 | - | 420 | 54 |
| - | - | - | - | - | 2024-06-27 | 22.33 | 0.00 | - | 5 | 21 |
| 172.72 | 0.00 | - | 1 | 1,454 | 2024-06-28 | 29.40 | +3.30 | +12.64% | 10 | 1,430 |
| - | - | - | - | - | 2024-07-01 | 25.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2024-07-02 | 24.60 | 0.00 | - | 3 | 2 |
| 202.62 | 0.00 | - | - | 1 | 2024-07-03 | 24.50 | 0.00 | - | 1 | 1 |
| 181.96 | 0.00 | - | 1 | 17 | 2024-07-05 | 29.13 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 2024-07-10 | 33.23 | 0.00 | - | 2 | 2 |
| 205.52 | 0.00 | - | 2 | 47 | 2024-07-12 | 32.92 | 0.00 | - | 3 | 107 |
| 200.97 | 0.00 | - | 1 | 295 | 2024-07-19 | 35.50 | 0.00 | - | 28 | 499 |
| - | - | - | - | - | 2024-07-26 | 44.70 | -7.25 | -13.96% | 36 | 1 |
| 222.76 | 0.00 | - | 5 | 848 | 2024-07-31 | 45.54 | 0.00 | - | 1 | 484 |
| 249.19 | 0.00 | - | 401 | 807 | 2024-08-16 | 53.59 | 0.00 | - | 2 | 231 |
| 263.10 | 0.00 | - | 1 | 53 | 2024-08-30 | 69.15 | 0.00 | - | 3 | 488 |
| 239.70 | 0.00 | - | 5 | 25 | 2024-09-20 | 79.50 | 0.00 | - | 26 | 860 |
| 283.17 | 0.00 | - | 2 | 205 | 2024-09-30 | 75.43 | 0.00 | - | 4 | 220 |
| 313.87 | 0.00 | - | 69 | 233 | 2024-10-18 | 100.00 | 0.00 | - | - | 80 |
| 330.10 | 0.00 | - | 116 | 59 | 2024-10-31 | 90.72 | 0.00 | - | 4 | 158 |
| 345.37 | 0.00 | - | 4 | 623 | 2024-11-15 | 108.38 | 0.00 | - | 21 | 3,886 |
| 384.34 | 0.00 | - | 2 | 1,052 | 2024-12-20 | 123.59 | 0.00 | - | 72 | 1,893 |
| 383.80 | 0.00 | - | 4 | 290 | 2024-12-31 | 124.70 | 0.00 | - | 1 | 992 |
| 429.24 | 0.00 | - | 58 | 1,295 | 2025-01-17 | 129.85 | 0.00 | - | 35 | 633 |
| 455.35 | 0.00 | - | 1 | 621 | 2025-02-21 | 141.39 | 0.00 | - | 55 | 961 |
| 481.45 | 0.00 | - | 1 | 4,654 | 2025-03-21 | 154.18 | 0.00 | - | 30 | 2,358 |
| 480.04 | 0.00 | - | 2 | 3 | 2025-03-31 | 161.17 | 0.00 | - | 4 | 45 |
| 497.89 | 0.00 | - | 2 | 926 | 2025-04-17 | 168.58 | 0.00 | - | 1 | 21 |
| 531.90 | 0.00 | - | 1 | 1,761 | 2025-05-16 | 220.40 | 0.00 | - | 3 | 3 |
| 555.51 | 0.00 | - | 3 | 17 | 2025-06-20 | 183.80 | 0.00 | - | 180 | 247 |
© 2024 Yahoo. All rights reserved.