UK markets open in 3 hours 59 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,043.06 -323.89 (-1.76%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,318.30 -8.70 (-0.37%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,581.67 -1,165.10 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5280.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.50 | 0.00 | - | 84 | 0 | 2024-06-11 | 0.17 | -0.05 | -22.73% | 7 | 0 |
| 81.70 | 0.00 | - | 9 | 0 | 2024-06-12 | 3.80 | 0.00 | - | 1,861 | 0 |
| 80.50 | 0.00 | - | 3 | 0 | 2024-06-13 | 6.63 | 0.00 | - | 416 | 0 |
| 92.35 | 0.00 | - | 57 | 0 | 2024-06-14 | 8.40 | 0.00 | - | 651 | 0 |
| 81.84 | 0.00 | - | 13 | 0 | 2024-06-17 | 10.50 | 0.00 | - | 203 | 0 |
| 100.00 | 0.00 | - | 3 | 0 | 2024-06-18 | 11.90 | 0.00 | - | 109 | 0 |
| 101.58 | 0.00 | - | 6 | 0 | 2024-06-20 | 14.15 | 0.00 | - | 13 | 0 |
| 101.13 | 0.00 | - | 9 | 0 | 2024-06-21 | 14.16 | 0.00 | - | 70 | 0 |
| 113.51 | 0.00 | - | 1 | 0 | 2024-06-24 | 16.40 | 0.00 | - | 10 | 0 |
| 105.98 | 0.00 | - | 6 | 0 | 2024-06-25 | 17.55 | 0.00 | - | 7 | 0 |
| 66.16 | 0.00 | - | 1 | 0 | 2024-06-26 | 19.45 | 0.00 | - | 5 | 0 |
| 59.90 | 0.00 | - | 23 | 0 | 2024-06-27 | 21.76 | 0.00 | - | 24 | 0 |
| 115.77 | 0.00 | - | 15 | 0 | 2024-06-28 | 21.81 | 0.00 | - | 52 | 0 |
| 128.13 | 0.00 | - | 2 | 0 | 2024-07-01 | 25.47 | 0.00 | - | 28 | 0 |
| 73.10 | 0.00 | - | 5 | 0 | 2024-07-02 | 31.40 | 0.00 | - | 1 | 0 |
| 115.85 | 0.00 | - | 9 | 0 | 2024-07-03 | 33.20 | 0.00 | - | 11 | 0 |
| 125.30 | 0.00 | - | 2 | 0 | 2024-07-05 | 35.56 | 0.00 | - | 3 | 0 |
| 122.67 | 0.00 | - | 28 | 0 | 2024-07-08 | 28.55 | 0.00 | - | 1 | 0 |
| 80.01 | 0.00 | - | - | 0 | 2024-07-09 | 35.30 | 0.00 | - | - | 0 |
| 141.23 | 0.00 | - | 2 | 0 | 2024-07-10 | 30.17 | 0.00 | - | 284 | 0 |
| 129.37 | 0.00 | - | 28 | 0 | 2024-07-11 | 67.92 | 0.00 | - | 8 | 0 |
| 85.09 | 0.00 | - | 3 | 0 | 2024-07-12 | 34.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2024-07-15 | 38.35 | 0.00 | - | 2 | 0 |
| 141.68 | 0.00 | - | 4 | 0 | 2024-07-17 | 38.87 | 0.00 | - | 5 | 0 |
| 150.26 | 0.00 | - | 14 | 0 | 2024-07-19 | 39.00 | 0.00 | - | 2 | 0 |
| 154.54 | 0.00 | - | 6 | 0 | 2024-07-26 | 44.75 | 0.00 | - | 7 | 0 |
| 151.11 | 0.00 | - | 10 | 0 | 2024-07-31 | 48.45 | 0.00 | - | 2 | 0 |
| 173.11 | 0.00 | - | 30 | 0 | 2024-08-02 | 50.05 | 0.00 | - | 2 | 0 |
| 190.00 | 0.00 | - | 4 | 0 | 2024-08-16 | 61.83 | 0.00 | - | 2 | 0 |
| 199.53 | 0.00 | - | 1 | 0 | 2024-08-30 | 65.65 | 0.00 | - | 1 | 0 |
| 227.25 | -11.67 | -4.88% | 1 | 0 | 2024-09-20 | 82.20 | 0.00 | - | 1 | 0 |
| 214.03 | 0.00 | - | 1 | 0 | 2024-09-30 | 121.60 | 0.00 | - | 20 | 0 |
| 244.49 | 0.00 | - | 2 | 0 | 2024-10-18 | 103.16 | 0.00 | - | 4 | 0 |
| 189.07 | 0.00 | - | 2 | 0 | 2024-10-31 | 109.46 | 0.00 | - | 4 | 0 |
| 301.29 | 0.00 | - | 110 | 0 | 2024-11-15 | 114.48 | 0.00 | - | 7 | 0 |
| 285.40 | 0.00 | - | - | 0 | 2024-11-29 | - | - | - | - | - |
| - | - | - | - | - | 2024-12-31 | 134.89 | 0.00 | - | 12 | 0 |
© 2024 Yahoo. All rights reserved.