UK markets open in 3 hours 39 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,079.40 -287.55 (-1.57%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.20 -6.80 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,606.83 -1,120.43 (-2.05%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5270.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.45 | 0.00 | - | 44 | 0 | 2024-06-11 | 0.20 | 0.00 | - | 1,679 | 0 |
| 88.43 | 0.00 | - | 14 | 0 | 2024-06-12 | 2.70 | 0.00 | - | 709 | 0 |
| 96.97 | 0.00 | - | 7 | 0 | 2024-06-13 | 5.38 | +0.38 | +7.60% | 6 | 0 |
| 100.75 | 0.00 | - | 23 | 0 | 2024-06-14 | 6.30 | 0.00 | - | 497 | 0 |
| 98.96 | -0.85 | -0.85% | 1 | 0 | 2024-06-17 | 8.64 | 0.00 | - | 390 | 0 |
| 91.56 | 0.00 | - | 30 | 0 | 2024-06-18 | 10.50 | 0.00 | - | 85 | 0 |
| 92.05 | 0.00 | - | 1 | 0 | 2024-06-20 | 11.41 | 0.00 | - | 15 | 0 |
| 108.19 | 0.00 | - | 7 | 0 | 2024-06-21 | 13.62 | 0.00 | - | 117 | 0 |
| 102.17 | 0.00 | - | 3 | 0 | 2024-06-24 | 14.29 | 0.00 | - | 39 | 0 |
| 110.09 | 0.00 | - | 1 | 0 | 2024-06-25 | 15.95 | 0.00 | - | 12 | 0 |
| 112.51 | 0.00 | - | 4 | 0 | 2024-06-26 | 17.45 | 0.00 | - | 1 | 0 |
| 72.26 | 0.00 | - | 2 | 0 | 2024-06-27 | 20.05 | 0.00 | - | 1 | 0 |
| 124.64 | 0.00 | - | 1 | 0 | 2024-06-28 | 18.75 | 0.00 | - | 46 | 0 |
| 120.65 | 0.00 | - | 29 | 0 | 2024-07-01 | 23.05 | 0.00 | - | 36 | 0 |
| 125.40 | 0.00 | - | 1 | 0 | 2024-07-02 | 30.38 | 0.00 | - | 2 | 0 |
| 130.21 | 0.00 | - | 2 | 0 | 2024-07-03 | 23.66 | 0.00 | - | 103 | 0 |
| 134.97 | 0.00 | - | 5 | 0 | 2024-07-05 | 27.50 | 0.00 | - | 11 | 0 |
| 135.80 | 0.00 | - | 1 | 0 | 2024-07-08 | 31.30 | 0.00 | - | 5 | 0 |
| 122.93 | 0.00 | - | 15 | 0 | 2024-07-09 | 28.75 | 0.00 | - | 2 | 0 |
| 90.10 | 0.00 | - | 6 | 0 | 2024-07-10 | 29.82 | 0.00 | - | 2 | 0 |
| 128.94 | 0.00 | - | 2 | 0 | 2024-07-11 | 37.52 | 0.00 | - | 1 | 0 |
| 132.21 | 0.00 | - | 7 | 0 | 2024-07-12 | 32.54 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2024-07-15 | 35.68 | 0.00 | - | 1 | 0 |
| 135.83 | 0.00 | - | 14 | 0 | 2024-07-17 | 41.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-07-18 | 36.00 | 0.00 | - | 20 | 0 |
| 139.23 | 0.00 | - | 20 | 0 | 2024-07-19 | 37.30 | 0.00 | - | 34 | 0 |
| 160.35 | 0.00 | - | 3 | 0 | 2024-07-26 | 42.50 | 0.00 | - | 5 | 0 |
| 170.41 | 0.00 | - | 1 | 0 | 2024-07-31 | 48.76 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-08-02 | 47.90 | 0.00 | - | 64 | 0 |
| 199.19 | 0.00 | - | 3 | 0 | 2024-08-16 | 58.54 | 0.00 | - | 34 | 0 |
| 208.67 | 0.00 | - | 3 | 0 | 2024-08-30 | 76.55 | 0.00 | - | 4 | 0 |
| 244.89 | 0.00 | - | 1 | 0 | 2024-09-20 | 77.10 | 0.00 | - | 40 | 0 |
| 172.39 | 0.00 | - | 10 | 0 | 2024-09-30 | 82.55 | 0.00 | - | 7 | 0 |
| 194.20 | 0.00 | - | 26 | 0 | 2024-10-18 | 95.77 | 0.00 | - | 8 | 0 |
| 202.63 | 0.00 | - | 2 | 0 | 2024-10-31 | 105.47 | 0.00 | - | 13 | 0 |
| 307.97 | 0.00 | - | 4 | 0 | 2024-11-15 | 115.30 | 0.00 | - | 47 | 0 |
© 2024 Yahoo. All rights reserved.