S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5330.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.35 | -1.30 | -76.47% | 1,408 | 905 | 2024-05-29 | 37.00 | +13.83 | +59.69% | 10 | 184 |
| 1.90 | -3.35 | -63.81% | 52 | 548 | 2024-05-30 | 53.39 | +22.17 | +71.01% | 4 | 121 |
| 4.30 | -5.10 | -54.26% | 31 | 1,765 | 2024-05-31 | 37.44 | +7.04 | +23.16% | 25 | 380 |
| 13.50 | 0.00 | - | 732 | 198 | 2024-06-03 | 39.67 | 0.00 | - | 67 | 112 |
| 16.15 | 0.00 | - | 184 | 177 | 2024-06-04 | 34.40 | 0.00 | - | 138 | 74 |
| 18.20 | 0.00 | - | 75 | 101 | 2024-06-05 | 44.60 | 0.00 | - | 7 | 96 |
| 13.60 | -6.87 | -33.56% | 3 | 81 | 2024-06-06 | 53.50 | 0.00 | - | 17 | 36 |
| 17.30 | -9.70 | -35.93% | 2 | 470 | 2024-06-07 | 39.30 | 0.00 | - | 483 | 167 |
| 22.40 | -7.12 | -24.12% | 10 | 129 | 2024-06-10 | 50.00 | 0.00 | - | 20 | 7 |
| 24.77 | -3.42 | -12.13% | 10 | 41 | 2024-06-11 | 53.07 | 0.00 | - | 20 | 7 |
| 36.90 | 0.00 | - | 247 | 459 | 2024-06-12 | 67.90 | 0.00 | - | 21 | 7 |
| 35.10 | 0.00 | - | 20 | 56 | 2024-06-13 | 52.00 | 0.00 | - | 23 | 75 |
| 37.30 | 0.00 | - | 31 | 285 | 2024-06-14 | 58.00 | 0.00 | - | 24 | 132 |
| 47.38 | 0.00 | - | 1 | 21 | 2024-06-17 | 59.30 | 0.00 | - | 8 | 69 |
| 39.70 | 0.00 | - | 13 | 21 | 2024-06-18 | 60.10 | 0.00 | - | 30 | 18 |
| 48.72 | 0.00 | - | 2 | 4 | 2024-06-20 | 59.63 | 0.00 | - | 2 | 21 |
| 47.30 | 0.00 | - | 122 | 744 | 2024-06-21 | 56.80 | 0.00 | - | 189 | 244 |
| 51.75 | 0.00 | - | 3 | 7 | 2024-06-24 | 67.30 | 0.00 | - | 13 | 49 |
| 48.40 | 0.00 | - | 6 | 68 | 2024-06-25 | 65.41 | 0.00 | - | 2 | 2 |
| 57.10 | 0.00 | - | 2 | 1 | 2024-06-26 | 61.50 | 0.00 | - | 3 | 63 |
| 49.39 | 0.00 | - | - | 46 | 2024-06-27 | 69.81 | 0.00 | - | 2 | 1 |
| 52.32 | 0.00 | - | 1,702 | 507 | 2024-06-28 | 63.30 | 0.00 | - | 57 | 235 |
| 66.70 | 0.00 | - | 1 | 21 | 2024-07-01 | 79.20 | 0.00 | - | 2 | 47 |
| 65.20 | 0.00 | - | 2 | 2 | 2024-07-02 | 66.20 | 0.00 | - | 1 | 0 |
| 67.30 | 0.00 | - | 1 | 2 | 2024-07-03 | 66.40 | 0.00 | - | 81 | 55 |
| 75.20 | 0.00 | - | 44 | 81 | 2024-07-05 | 80.68 | 0.00 | - | 21 | 38 |
| 77.51 | 0.00 | - | 2 | 0 | 2024-07-10 | 70.67 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2024-07-11 | 71.80 | 0.00 | - | 1 | - |
| 65.27 | 0.00 | - | 3 | 7 | 2024-07-12 | 73.92 | 0.00 | - | 6 | 37 |
| 80.12 | -10.78 | -11.86% | 75 | 197 | 2024-07-19 | 90.13 | 0.00 | - | 24 | 78 |
| 101.00 | 0.00 | - | 1 | 5 | 2024-07-26 | 87.32 | 0.00 | - | 2 | 2 |
| 100.55 | 0.00 | - | 3 | 30 | 2024-07-31 | 94.00 | 0.00 | - | 1 | 73 |
| 131.52 | 0.00 | - | 1 | 43 | 2024-08-16 | 101.28 | 0.00 | - | 100 | 177 |
| 143.90 | 0.00 | - | 7 | 202 | 2024-08-30 | 113.35 | 0.00 | - | 1 | 54 |
| 168.90 | 0.00 | - | 7 | 83 | 2024-09-20 | 121.70 | -2.90 | -2.33% | 8 | 19 |
| 192.21 | 0.00 | - | 7 | 14 | 2024-09-30 | 155.53 | 0.00 | - | 2 | 40 |
| 214.40 | 0.00 | - | 5 | 37 | 2024-10-18 | 131.30 | 0.00 | - | - | 4 |
| 207.70 | 0.00 | - | 3 | 13 | 2024-10-31 | 143.20 | 0.00 | - | 10 | 171 |
| 228.87 | 0.00 | - | 96 | 47 | 2024-11-15 | 164.30 | 0.00 | - | - | 28 |
© 2024 Yahoo. All rights reserved.