S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5320.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.30 | -4.16 | -10.82% | 2 | 0 | 2024-06-11 | 2.30 | +0.95 | +70.37% | 1,040 | 0 |
| 52.00 | 0.00 | - | 127 | 0 | 2024-06-12 | 15.00 | +1.39 | +10.21% | 7 | 0 |
| 57.83 | 0.00 | - | 137 | 0 | 2024-06-13 | 15.90 | -0.10 | -0.63% | 25 | 0 |
| 62.00 | +2.90 | +4.91% | 7 | 0 | 2024-06-14 | 18.18 | +0.33 | +1.85% | 6 | 0 |
| 62.20 | 0.00 | - | 122 | 0 | 2024-06-17 | 19.76 | 0.00 | - | 83 | 0 |
| 65.70 | 0.00 | - | 17 | 0 | 2024-06-18 | 21.70 | 0.00 | - | 40 | 0 |
| 68.25 | 0.00 | - | 6 | 0 | 2024-06-20 | 25.40 | 0.00 | - | 11 | 0 |
| 72.09 | 0.00 | - | 15 | 0 | 2024-06-21 | 23.64 | -0.81 | -3.31% | 1 | 0 |
| 75.90 | 0.00 | - | 16 | 0 | 2024-06-24 | 27.20 | 0.00 | - | 90 | 0 |
| 76.00 | 0.00 | - | 12 | 0 | 2024-06-25 | 28.30 | 0.00 | - | 12 | 0 |
| 77.04 | 0.00 | - | 5 | 0 | 2024-06-26 | 35.59 | 0.00 | - | 2 | 0 |
| 79.90 | 0.00 | - | 1 | 0 | 2024-06-27 | 38.25 | 0.00 | - | 14 | 0 |
| 73.50 | 0.00 | - | 11 | 0 | 2024-06-28 | 32.57 | 0.00 | - | 52 | 0 |
| 85.57 | 0.00 | - | 17 | 0 | 2024-07-01 | 33.20 | 0.00 | - | 7 | 0 |
| 93.98 | 0.00 | - | 1 | 0 | 2024-07-02 | 37.20 | 0.00 | - | 2 | 0 |
| 97.50 | 0.00 | - | 15 | 0 | 2024-07-03 | 36.09 | 0.00 | - | 4 | 0 |
| 82.10 | 0.00 | - | 4 | 0 | 2024-07-05 | 37.52 | 0.00 | - | 43 | 0 |
| 92.57 | 0.00 | - | 2 | 0 | 2024-07-08 | 40.91 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-07-09 | 54.47 | 0.00 | - | - | 0 |
| 91.20 | 0.00 | - | 1 | 0 | 2024-07-10 | 41.49 | 0.00 | - | 14 | 0 |
| 105.61 | 0.00 | - | 4 | 0 | 2024-07-11 | 85.70 | 0.00 | - | 1 | 0 |
| 93.60 | 0.00 | - | 15 | 0 | 2024-07-12 | 48.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2024-07-15 | 50.28 | 0.00 | - | 2 | 0 |
| 119.00 | 0.00 | - | 5 | 0 | 2024-07-17 | 54.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-07-18 | 55.00 | 0.00 | - | 1 | 0 |
| 110.90 | 0.00 | - | 18 | 0 | 2024-07-19 | 52.22 | 0.00 | - | 2 | 0 |
| 124.20 | 0.00 | - | 3 | 0 | 2024-07-26 | 60.65 | 0.00 | - | 2 | 0 |
| 133.50 | 0.00 | - | 2 | 0 | 2024-07-31 | 59.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2024-08-02 | 64.72 | 0.00 | - | 2 | 0 |
| 156.10 | 0.00 | - | 2 | 0 | 2024-08-16 | 77.10 | 0.00 | - | 3 | 0 |
| 160.95 | 0.00 | - | 2 | 0 | 2024-08-30 | 80.73 | 0.00 | - | 6 | 0 |
| 124.35 | 0.00 | - | 2 | 0 | 2024-09-20 | 109.10 | 0.00 | - | 8 | 0 |
| 219.43 | 0.00 | - | 2 | 0 | 2024-09-30 | 111.08 | 0.00 | - | 1 | 0 |
| 210.87 | 0.00 | - | 1 | 0 | 2024-10-18 | 104.59 | 0.00 | - | 1 | 0 |
| 203.00 | 0.00 | - | 15 | 0 | 2024-10-31 | 109.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-11-15 | 125.49 | 0.00 | - | 1 | 0 |
| 290.75 | 0.00 | - | 2 | 0 | 2024-11-29 | 136.18 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.