S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5230.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.59 | 0.00 | - | 39 | 54 | 2024-05-29 | 0.95 | +0.75 | +375.00% | 276 | 434 |
| 76.29 | 0.00 | - | 40 | 84 | 2024-05-30 | 3.40 | +2.40 | +141.18% | 19 | 255 |
| 83.00 | 0.00 | - | 64 | 611 | 2024-05-31 | 6.80 | +4.15 | +156.60% | 24 | 2,317 |
| 83.00 | 0.00 | - | 2 | 74 | 2024-06-03 | 7.35 | +3.75 | +104.17% | 1 | 146 |
| 83.53 | 0.00 | - | 1 | 15 | 2024-06-04 | 5.30 | 0.00 | - | 244 | 324 |
| 86.68 | 0.00 | - | 1 | 69 | 2024-06-05 | 14.20 | +7.30 | +105.80% | 5 | 121 |
| 92.94 | 0.00 | - | 8 | 265 | 2024-06-06 | 11.82 | 0.00 | - | 6 | 146 |
| 84.54 | 0.00 | - | 148 | 342 | 2024-06-07 | 18.50 | +4.90 | +36.03% | 52 | 499 |
| 98.10 | 0.00 | - | 2 | 18 | 2024-06-10 | 16.98 | 0.00 | - | 4 | 36 |
| 101.20 | 0.00 | - | 1 | 41 | 2024-06-11 | 16.75 | 0.00 | - | 27 | 104 |
| 91.20 | 0.00 | - | 3 | 18 | 2024-06-12 | 23.08 | 0.00 | - | 1 | 71 |
| 107.79 | 0.00 | - | 4 | 52 | 2024-06-13 | 26.40 | 0.00 | - | 2 | 34 |
| 100.62 | -11.70 | -10.42% | 2 | 132 | 2024-06-14 | 26.05 | 0.00 | - | 27 | 178 |
| 111.57 | 0.00 | - | 6 | 17 | 2024-06-17 | 25.93 | 0.00 | - | 22 | 35 |
| 81.53 | 0.00 | - | 2 | 1 | 2024-06-18 | 28.29 | 0.00 | - | 6 | 4 |
| 119.69 | 0.00 | - | 40 | 61 | 2024-06-20 | 27.80 | 0.00 | - | 5 | 19 |
| 111.85 | 0.00 | - | 11 | 8,986 | 2024-06-21 | 34.51 | 0.00 | - | 51 | 9,296 |
| 110.05 | 0.00 | - | 4 | 16 | 2024-06-24 | 29.06 | 0.00 | - | 9 | 114 |
| 122.26 | 0.00 | - | 6 | 0 | 2024-06-25 | 33.09 | 0.00 | - | 8 | 83 |
| 125.75 | 0.00 | - | 3 | 61 | 2024-06-26 | 31.35 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2024-06-27 | 35.52 | 0.00 | - | 3 | 13 |
| 116.06 | 0.00 | - | 2 | 312 | 2024-06-28 | 38.57 | 0.00 | - | 116 | 814 |
| 107.82 | 0.00 | - | - | 2 | 2024-07-01 | 34.99 | 0.00 | - | 35 | 14 |
| 128.46 | 0.00 | - | 38 | 0 | 2024-07-02 | - | - | - | - | - |
| 129.65 | 0.00 | - | 3 | 3 | 2024-07-03 | 35.48 | 0.00 | - | 2 | 1 |
| 137.52 | 0.00 | - | 11 | 16 | 2024-07-05 | 39.90 | 0.00 | - | 13 | 57 |
| 135.79 | 0.00 | - | 2 | 1 | 2024-07-10 | 40.59 | 0.00 | - | 15 | 0 |
| 172.00 | 0.00 | - | 3 | 2 | 2024-07-12 | 44.93 | 0.00 | - | 2 | 15 |
| 140.90 | 0.00 | - | 1 | 550 | 2024-07-19 | 46.45 | 0.00 | - | 15 | 422 |
| 181.42 | 0.00 | - | - | 57 | 2024-07-26 | 51.38 | 0.00 | - | 2 | 42 |
| 169.47 | 0.00 | - | 5 | 34 | 2024-07-31 | 54.60 | 0.00 | - | 10 | 126 |
| 211.03 | 0.00 | - | 2 | 63 | 2024-08-16 | 67.31 | 0.00 | - | 6 | 59 |
| 204.69 | 0.00 | - | 2 | 110 | 2024-08-30 | 74.72 | 0.00 | - | 1 | 239 |
| 228.37 | 0.00 | - | 6 | 336 | 2024-09-20 | 81.90 | 0.00 | - | 6 | 224 |
| 253.86 | 0.00 | - | 2 | 7 | 2024-09-30 | 78.60 | 0.00 | - | 16 | 17 |
| 258.10 | 0.00 | - | 1 | 5 | 2024-10-18 | 101.50 | 0.00 | - | - | 38 |
| 294.57 | 0.00 | - | 2 | 31 | 2024-10-31 | 143.50 | 0.00 | - | 15 | 29 |
| 322.49 | 0.00 | - | - | 1 | 2024-11-15 | 114.22 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.