S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5340.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.15 | -0.42 | -73.68% | 550 | 905 | 2024-05-29 | 32.00 | 0.00 | - | 216 | 155 |
| 1.00 | -1.90 | -65.52% | 52 | 368 | 2024-05-30 | 48.60 | 0.00 | - | 39 | 122 |
| 3.40 | -2.98 | -46.71% | 7 | 1,719 | 2024-05-31 | 44.59 | 0.00 | - | 94 | 223 |
| 9.91 | 0.00 | - | 214 | 418 | 2024-06-03 | 44.40 | 0.00 | - | 6 | 81 |
| 12.00 | 0.00 | - | 197 | 119 | 2024-06-04 | 43.00 | 0.00 | - | 7 | 32 |
| 16.80 | 0.00 | - | 54 | 110 | 2024-06-05 | 40.00 | 0.00 | - | 11 | 109 |
| 11.50 | 0.00 | - | 24 | 54 | 2024-06-06 | 52.80 | 0.00 | - | 5 | 19 |
| 19.15 | 0.00 | - | 315 | 857 | 2024-06-07 | 46.30 | 0.00 | - | 57 | 239 |
| 17.89 | 0.00 | - | 21 | 148 | 2024-06-10 | 50.20 | 0.00 | - | 11 | 47 |
| 23.51 | 0.00 | - | 17 | 14 | 2024-06-11 | 47.70 | 0.00 | - | 20 | 57 |
| 35.34 | 0.00 | - | 45 | 666 | 2024-06-12 | 60.40 | 0.00 | - | 7 | 27 |
| 39.20 | 0.00 | - | 2 | 38 | 2024-06-13 | 58.30 | 0.00 | - | 10 | 23 |
| 34.22 | 0.00 | - | 44 | 1,018 | 2024-06-14 | 65.90 | 0.00 | - | 9 | 104 |
| 39.78 | 0.00 | - | 1 | 70 | 2024-06-17 | 64.62 | 0.00 | - | 22 | 28 |
| 44.50 | 0.00 | - | 1 | 9 | 2024-06-18 | 63.90 | 0.00 | - | 1 | 27 |
| 41.32 | 0.00 | - | 6 | 33 | 2024-06-20 | 64.00 | 0.00 | - | 1 | 11 |
| 36.90 | -6.50 | -14.98% | 8 | 1,128 | 2024-06-21 | 61.40 | 0.00 | - | 25 | 8,534 |
| 49.90 | 0.00 | - | 4 | 70 | 2024-06-24 | 71.29 | 0.00 | - | 3 | 45 |
| 44.11 | 0.00 | - | 2 | 99 | 2024-06-25 | 70.21 | 0.00 | - | 2 | 39 |
| 52.40 | 0.00 | - | 1 | 3 | 2024-06-26 | 66.60 | 0.00 | - | 2 | 9 |
| 56.17 | 0.00 | - | - | 3 | 2024-06-27 | 66.60 | 0.00 | - | 1 | 20 |
| 49.80 | 0.00 | - | 30 | 1,763 | 2024-06-28 | 73.70 | 0.00 | - | 32 | 197 |
| 60.50 | 0.00 | - | 5 | 47 | 2024-07-01 | 68.20 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 2024-07-02 | 69.30 | 0.00 | - | 1 | 2 |
| 64.10 | 0.00 | - | 1 | 2 | 2024-07-03 | 75.91 | 0.00 | - | 40 | 24 |
| 61.40 | 0.00 | - | 1 | 98 | 2024-07-05 | 71.40 | 0.00 | - | 5 | 32 |
| 69.73 | 0.00 | - | 308 | 0 | 2024-07-10 | - | - | - | - | - |
| - | - | - | - | - | 2024-07-11 | 76.27 | 0.00 | - | 3 | - |
| 76.32 | 0.00 | - | 1 | 53 | 2024-07-12 | 76.06 | 0.00 | - | 102 | 145 |
| 81.80 | 0.00 | - | 371 | 232 | 2024-07-19 | 83.55 | 0.00 | - | 52 | 130 |
| 96.10 | 0.00 | - | 20 | 49 | 2024-07-26 | 84.43 | 0.00 | - | 2 | 0 |
| 101.80 | 0.00 | - | 6 | 128 | 2024-07-31 | 92.45 | 0.00 | - | 1 | 4 |
| 118.70 | 0.00 | - | 45 | 480 | 2024-08-16 | 107.10 | 0.00 | - | 3 | 145 |
| 129.80 | 0.00 | - | 1 | 34 | 2024-08-30 | 116.45 | 0.00 | - | 1 | 77 |
| 150.90 | 0.00 | - | 40 | 47 | 2024-09-20 | 125.10 | -71.60 | -36.40% | 21 | 41 |
| 168.67 | 0.00 | - | 1 | 6 | 2024-09-30 | 205.91 | 0.00 | - | 54 | 27 |
| 170.49 | 0.00 | - | 8 | 6 | 2024-10-18 | 134.80 | 0.00 | - | - | 4 |
| 185.30 | 0.00 | - | - | 10 | 2024-10-31 | 156.70 | 0.00 | - | 13 | 19 |
| 236.19 | 0.00 | - | 2 | 1 | 2024-11-15 | 152.74 | 0.00 | - | 1 | 17 |
© 2024 Yahoo. All rights reserved.