S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5220.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | -24.85 | -29.29% | 14 | 38 | 2024-05-29 | 0.60 | +0.45 | +300.00% | 251 | 4,870 |
| 85.59 | 0.00 | - | 215 | 236 | 2024-05-30 | 2.55 | +1.82 | +249.32% | 32 | 1,071 |
| 71.44 | 0.00 | - | 23 | 732 | 2024-05-31 | 4.30 | +2.69 | +167.08% | 28 | 1,666 |
| 66.99 | 0.00 | - | 4 | 596 | 2024-06-03 | 8.54 | +5.75 | +206.09% | 3 | 667 |
| 95.55 | 0.00 | - | 59 | 85 | 2024-06-04 | 4.75 | 0.00 | - | 110 | 124 |
| 101.32 | 0.00 | - | 2 | 18 | 2024-06-05 | 6.90 | 0.00 | - | 110 | 143 |
| 103.12 | 0.00 | - | 4 | 64 | 2024-06-06 | 9.27 | 0.00 | - | 33 | 53 |
| 87.04 | 0.00 | - | 33 | 266 | 2024-06-07 | 12.35 | 0.00 | - | 87 | 735 |
| 96.50 | 0.00 | - | 2 | 13 | 2024-06-10 | 15.18 | 0.00 | - | 2 | 51 |
| 91.62 | 0.00 | - | 30 | 80 | 2024-06-11 | 21.06 | +4.96 | +30.81% | 2 | 42 |
| 89.59 | 0.00 | - | 18 | 14 | 2024-06-12 | 21.90 | 0.00 | - | 14 | 45 |
| 122.80 | 0.00 | - | 1 | 6 | 2024-06-13 | 20.34 | 0.00 | - | 1 | 11 |
| 123.58 | 0.00 | - | 4 | 41 | 2024-06-14 | 26.58 | 0.00 | - | 3 | 454 |
| 89.75 | 0.00 | - | 1 | 2 | 2024-06-17 | 22.20 | 0.00 | - | 10 | 249 |
| 121.50 | 0.00 | - | 2 | 15 | 2024-06-18 | 24.07 | 0.00 | - | 2 | 18 |
| 127.26 | 0.00 | - | 40 | 50 | 2024-06-20 | 43.28 | 0.00 | - | - | 14 |
| 132.69 | 0.00 | - | 13 | 1,049 | 2024-06-21 | 29.50 | 0.00 | - | 157 | 9,197 |
| 116.71 | 0.00 | - | 12 | 16 | 2024-06-24 | 31.60 | 0.00 | - | 1 | 26 |
| 123.92 | 0.00 | - | 8 | 6 | 2024-06-25 | 26.84 | 0.00 | - | - | 42 |
| 102.98 | 0.00 | - | - | 38 | 2024-06-26 | 30.10 | 0.00 | - | 95 | 97 |
| 135.01 | 0.00 | - | 2 | 42 | 2024-06-27 | 33.22 | 0.00 | - | 2 | 17 |
| 135.02 | 0.00 | - | 1 | 162 | 2024-06-28 | 35.50 | 0.00 | - | 64 | 298 |
| - | - | - | - | - | 2024-07-01 | 32.65 | 0.00 | - | 43 | 70 |
| - | - | - | - | - | 2024-07-02 | 34.00 | 0.00 | - | 2 | 2 |
| 136.87 | 0.00 | - | 2 | 0 | 2024-07-03 | 31.71 | 0.00 | - | - | 42 |
| 146.29 | 0.00 | - | 3 | 31 | 2024-07-05 | 36.50 | 0.00 | - | 34 | 108 |
| - | - | - | - | - | 2024-07-10 | 39.79 | 0.00 | - | 7 | 6 |
| 158.86 | 0.00 | - | 1 | 4 | 2024-07-12 | 40.42 | 0.00 | - | 5 | 16 |
| 164.40 | 0.00 | - | 7 | 1,587 | 2024-07-19 | 48.20 | 0.00 | - | 36 | 271 |
| - | - | - | - | - | 2024-07-26 | 57.70 | -0.70 | -1.20% | 29 | 40 |
| 181.32 | 0.00 | - | 8 | 110 | 2024-07-31 | 52.81 | 0.00 | - | 1 | 52 |
| 166.49 | 0.00 | - | 75 | 175 | 2024-08-16 | 63.23 | 0.00 | - | 2 | 106 |
| 236.74 | 0.00 | - | 8 | 175 | 2024-08-30 | 79.60 | 0.00 | - | 5 | 410 |
| 212.69 | 0.00 | - | 1 | 54 | 2024-09-20 | 87.70 | 0.00 | - | 161 | 96 |
| 270.07 | 0.00 | - | 4 | 4 | 2024-09-30 | 223.81 | 0.00 | - | 40 | 40 |
| 295.69 | 0.00 | - | 68 | 35 | 2024-10-18 | 95.94 | 0.00 | - | 4 | 4 |
| 307.10 | 0.00 | - | 26 | 176 | 2024-10-31 | 107.03 | 0.00 | - | 8 | 25 |
© 2024 Yahoo. All rights reserved.