S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5260.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.80 | -25.74 | -51.96% | 12 | 1,464 | 2024-05-29 | 5.20 | +4.40 | +550.00% | 910 | 2,682 |
| 40.96 | 0.00 | - | 44 | 222 | 2024-05-30 | 9.17 | +6.34 | +224.03% | 120 | 149 |
| 46.09 | 0.00 | - | 90 | 1,387 | 2024-05-31 | 13.90 | +8.49 | +156.93% | 60 | 1,549 |
| 49.92 | 0.00 | - | 19 | 78 | 2024-06-03 | 6.40 | 0.00 | - | 396 | 95 |
| 52.65 | 0.00 | - | 44 | 8 | 2024-06-04 | 9.40 | 0.00 | - | 104 | 100 |
| 44.20 | -11.90 | -21.21% | 3 | 57 | 2024-06-05 | 10.80 | 0.00 | - | 45 | 153 |
| 55.62 | 0.00 | - | 9 | 76 | 2024-06-06 | 25.10 | +7.56 | +43.10% | 2 | 103 |
| 72.10 | 0.00 | - | 118 | 615 | 2024-06-07 | 26.90 | +9.75 | +56.85% | 6 | 944 |
| 67.82 | 0.00 | - | 6 | 164 | 2024-06-10 | 22.85 | 0.00 | - | 17 | 31 |
| 76.65 | 0.00 | - | 9 | 63 | 2024-06-11 | 23.35 | 0.00 | - | 36 | 68 |
| 83.90 | 0.00 | - | 14 | 27 | 2024-06-12 | 28.08 | 0.00 | - | 61 | 10 |
| 87.40 | 0.00 | - | 11 | 7 | 2024-06-13 | 34.20 | 0.00 | - | 21 | 77 |
| 81.40 | 0.00 | - | 22 | 86 | 2024-06-14 | 33.65 | 0.00 | - | 71 | 322 |
| 88.35 | 0.00 | - | 33 | 30 | 2024-06-17 | 34.77 | 0.00 | - | 3 | 43 |
| 108.37 | 0.00 | - | - | 10 | 2024-06-18 | 41.73 | 0.00 | - | 6 | 115 |
| 83.40 | -7.18 | -7.93% | 1 | 38 | 2024-06-20 | 32.73 | 0.00 | - | 1 | 6 |
| 90.65 | 0.00 | - | 47 | 493 | 2024-06-21 | 37.93 | 0.00 | - | 89 | 330 |
| 81.70 | 0.00 | - | 14 | 35 | 2024-06-24 | 37.31 | 0.00 | - | 6 | 6 |
| 111.92 | 0.00 | - | - | 1 | 2024-06-25 | 34.15 | 0.00 | - | 21 | 0 |
| 97.22 | 0.00 | - | 2 | 58 | 2024-06-26 | 42.53 | 0.00 | - | 8 | 23 |
| 97.26 | 0.00 | - | 2 | 0 | 2024-06-27 | 41.68 | 0.00 | - | 4 | 36 |
| 109.25 | 0.00 | - | 44 | 80 | 2024-06-28 | 52.00 | +6.72 | +14.84% | 16 | 161 |
| 108.72 | 0.00 | - | 50 | 81 | 2024-07-01 | 41.80 | 0.00 | - | 1 | 14 |
| 106.26 | 0.00 | - | 52 | 0 | 2024-07-02 | - | - | - | - | - |
| 117.10 | 0.00 | - | 8 | 9 | 2024-07-03 | 57.42 | 0.00 | - | - | 48 |
| 117.10 | 0.00 | - | 2 | 33 | 2024-07-05 | 44.40 | 0.00 | - | 12 | 77 |
| 117.56 | 0.00 | - | 10 | 5 | 2024-07-10 | 48.20 | 0.00 | - | 1 | 0 |
| 106.38 | 0.00 | - | 24 | 34 | 2024-07-12 | 51.95 | 0.00 | - | 5 | 20 |
| 131.92 | 0.00 | - | 2 | 90 | 2024-07-19 | 63.20 | 0.00 | - | 41 | 487 |
| 163.63 | 0.00 | - | - | 45 | 2024-07-26 | 79.30 | 0.00 | - | - | 14 |
| 152.70 | 0.00 | - | 2 | 26 | 2024-07-31 | 63.20 | 0.00 | - | 19 | 67 |
| 151.90 | 0.00 | - | 9 | 139 | 2024-08-16 | 71.96 | 0.00 | - | 1 | 695 |
| 190.12 | 0.00 | - | 50 | 121 | 2024-08-30 | 79.10 | 0.00 | - | 3 | 75 |
| 226.79 | 0.00 | - | 27 | 493 | 2024-09-20 | 110.91 | 0.00 | - | 10 | 425 |
| 112.19 | 0.00 | - | - | 0 | 2024-09-30 | 99.70 | 0.00 | - | 30 | 19 |
| 261.09 | 0.00 | - | - | 11 | 2024-10-18 | 105.27 | 0.00 | - | 3 | 24 |
| 258.38 | 0.00 | - | 12 | 21 | 2024-10-31 | 108.99 | 0.00 | - | - | 1 |
| 304.17 | 0.00 | - | - | 12 | 2024-11-15 | 137.00 | 0.00 | - | 2 | 136 |
© 2024 Yahoo. All rights reserved.