S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5275.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.20 | -22.11 | -62.97% | 204 | 815 | 2024-05-29 | 9.70 | +7.65 | +373.17% | 1,117 | 3,857 |
| 18.90 | -23.06 | -54.96% | 17 | 342 | 2024-05-30 | 15.90 | +11.10 | +231.25% | 15 | 548 |
| 24.77 | -21.73 | -46.73% | 15 | 4,451 | 2024-05-31 | 19.33 | +11.40 | +143.76% | 104 | 3,747 |
| 42.40 | 0.00 | - | 34 | 526 | 2024-06-03 | 22.83 | +11.92 | +109.26% | 10 | 1,550 |
| 50.60 | 0.00 | - | 16 | 25 | 2024-06-04 | 25.40 | +13.65 | +116.17% | 1 | 145 |
| 54.60 | 0.00 | - | 10 | 313 | 2024-06-05 | 14.30 | 0.00 | - | 194 | 475 |
| 53.00 | 0.00 | - | 3 | 31 | 2024-06-06 | 28.33 | +6.43 | +29.36% | 2 | 492 |
| 56.10 | 0.00 | - | 56 | 483 | 2024-06-07 | 30.00 | +11.10 | +58.73% | 5 | 1,107 |
| 56.32 | 0.00 | - | 12 | 38 | 2024-06-10 | 36.10 | +11.50 | +46.75% | 1 | 79 |
| 52.09 | 0.00 | - | 18 | 19 | 2024-06-11 | 28.10 | 0.00 | - | 15 | 47 |
| 60.02 | 0.00 | - | 17 | 72 | 2024-06-12 | 31.10 | 0.00 | - | 358 | 830 |
| 65.52 | 0.00 | - | 1 | 68 | 2024-06-13 | 36.00 | 0.00 | - | 2 | 81 |
| 71.50 | 0.00 | - | 56 | 330 | 2024-06-14 | 37.17 | 0.00 | - | 675 | 199 |
| 69.80 | 0.00 | - | 7 | 89 | 2024-06-17 | 39.25 | 0.00 | - | 3 | 13 |
| 76.29 | 0.00 | - | 1 | 21 | 2024-06-18 | 39.20 | 0.00 | - | 35 | 30 |
| 62.13 | 0.00 | - | 1 | 40 | 2024-06-20 | 57.66 | 0.00 | - | 2 | 3 |
| 79.90 | 0.00 | - | 59 | 11,734 | 2024-06-21 | 51.80 | +9.45 | +22.31% | 14 | 521 |
| 84.21 | 0.00 | - | 27 | 52 | 2024-06-24 | 41.00 | 0.00 | - | 2 | 202 |
| 87.60 | 0.00 | - | - | 57 | 2024-06-25 | 45.09 | 0.00 | - | 2 | 27 |
| 86.51 | 0.00 | - | 2 | 7 | 2024-06-26 | 60.45 | 0.00 | - | 4 | 14 |
| 102.89 | 0.00 | - | - | 4 | 2024-06-27 | 41.32 | 0.00 | - | - | 1 |
| 101.22 | 0.00 | - | 400 | 604 | 2024-06-28 | 50.48 | 0.00 | - | 141 | 306 |
| 100.18 | 0.00 | - | 2 | 28 | 2024-07-01 | 45.88 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2024-07-02 | 48.61 | 0.00 | - | 1 | 1 |
| 119.60 | 0.00 | - | - | 4 | 2024-07-03 | 57.80 | 0.00 | - | - | 21 |
| 102.00 | 0.00 | - | 16 | 169 | 2024-07-05 | 53.06 | 0.00 | - | 47 | 89 |
| 112.58 | 0.00 | - | 2 | 1 | 2024-07-10 | 55.28 | 0.00 | - | 2 | 0 |
| 111.49 | 0.00 | - | 1 | 19 | 2024-07-12 | 56.07 | 0.00 | - | 19 | 24 |
| 121.16 | 0.00 | - | 2 | 1,487 | 2024-07-19 | 57.47 | 0.00 | - | 1 | 1,355 |
| 146.58 | 0.00 | - | - | 9 | 2024-07-26 | 63.42 | 0.00 | - | 2 | 5 |
| 136.90 | 0.00 | - | 1 | 322 | 2024-07-31 | 70.70 | 0.00 | - | 12 | 480 |
| 168.00 | 0.00 | - | 1 | 1,008 | 2024-08-16 | 80.47 | 0.00 | - | 650 | 1,098 |
| 168.33 | 0.00 | - | 5 | 404 | 2024-08-30 | 92.52 | 0.00 | - | 3 | 107 |
| 203.90 | 0.00 | - | 8 | 18 | 2024-09-20 | 106.70 | -10.93 | -9.29% | 10 | 172 |
| 205.92 | 0.00 | - | 1 | 157 | 2024-09-30 | 105.09 | 0.00 | - | 3 | 152 |
| 246.11 | 0.00 | - | 4 | 2 | 2024-10-18 | 110.32 | 0.00 | - | 10 | 453 |
| 241.31 | 0.00 | - | 2 | 108 | 2024-10-31 | 126.22 | 0.00 | - | 2 | 1 |
| 263.36 | 0.00 | - | 6 | 313 | 2024-11-15 | 136.98 | 0.00 | - | 3 | 873 |
| 311.94 | 0.00 | - | 300 | 2,760 | 2024-12-20 | 144.58 | 0.00 | - | 104 | 2,876 |
| 331.52 | 0.00 | - | 3 | 602 | 2024-12-31 | 148.42 | 0.00 | - | 10 | 100 |
| 338.89 | 0.00 | - | 2 | 592 | 2025-01-17 | 158.05 | 0.00 | - | 57 | 1,732 |
| 316.43 | 0.00 | - | 2 | 885 | 2025-02-21 | 167.12 | 0.00 | - | 1 | 610 |
| 404.70 | 0.00 | - | 1 | 2,741 | 2025-03-21 | 179.10 | 0.00 | - | 14 | 2,272 |
| 412.61 | 0.00 | - | 2 | 502 | 2025-03-31 | 182.14 | 0.00 | - | 3 | 119 |
| 326.85 | 0.00 | - | 300 | 600 | 2025-04-17 | 203.65 | 0.00 | - | 1 | 30 |
| 453.00 | 0.00 | - | 3 | 368 | 2025-05-16 | 199.80 | 0.00 | - | 3 | 4 |
| 488.88 | 0.00 | - | 3 | 10 | 2025-06-20 | 209.81 | 0.00 | - | 86 | 162 |
© 2024 Yahoo. All rights reserved.