S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5350.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.07 | -0.13 | -65.00% | 559 | 4,654 | 2024-05-29 | 52.30 | 0.00 | - | 935 | 1,507 |
| 0.50 | -0.97 | -65.99% | 36 | 2,741 | 2024-05-30 | 48.27 | 0.00 | - | 38 | 118 |
| 1.55 | -2.51 | -61.82% | 416 | 9,523 | 2024-05-31 | 43.91 | 0.00 | - | 397 | 12,266 |
| 3.26 | -4.54 | -58.21% | 10 | 873 | 2024-06-03 | 50.24 | 0.00 | - | 21 | 102 |
| 5.60 | -4.64 | -45.31% | 2 | 214 | 2024-06-04 | 55.69 | 0.00 | - | 2 | 16 |
| 11.25 | 0.00 | - | 46 | 1,082 | 2024-06-05 | 46.80 | 0.00 | - | 6 | 143 |
| 11.80 | 0.00 | - | 38 | 529 | 2024-06-06 | 48.60 | 0.00 | - | 5 | 47 |
| 18.40 | 0.00 | - | 1,633 | 3,412 | 2024-06-07 | 77.30 | +24.50 | +46.40% | 2 | 560 |
| 17.20 | 0.00 | - | 243 | 302 | 2024-06-10 | 56.90 | 0.00 | - | 5 | 49 |
| 18.86 | 0.00 | - | 534 | 130 | 2024-06-11 | 54.10 | 0.00 | - | 8 | 43 |
| 27.65 | 0.00 | - | 809 | 2,004 | 2024-06-12 | 68.60 | 0.00 | - | 22 | 734 |
| 33.00 | 0.00 | - | 1 | 23 | 2024-06-13 | 80.02 | 0.00 | - | 1 | 2 |
| 33.58 | 0.00 | - | 1,231 | 2,927 | 2024-06-14 | 61.95 | 0.00 | - | 51 | 140 |
| 32.20 | 0.00 | - | 571 | 605 | 2024-06-17 | 66.20 | 0.00 | - | 1,000 | 1,087 |
| 37.13 | 0.00 | - | 31 | 1,821 | 2024-06-18 | 75.50 | 0.00 | - | 8 | 1,788 |
| 40.80 | 0.00 | - | 11 | 51 | 2024-06-20 | 62.30 | 0.00 | - | 6 | 73 |
| 41.40 | 0.00 | - | 303 | 2,523 | 2024-06-21 | 67.71 | 0.00 | - | 396 | 9,624 |
| 44.90 | 0.00 | - | 5 | 727 | 2024-06-24 | 71.70 | 0.00 | - | 5 | 631 |
| 47.04 | 0.00 | - | 10 | 116 | 2024-06-25 | 73.19 | 0.00 | - | - | 276 |
| 40.03 | 0.00 | - | 4 | 808 | 2024-06-26 | 72.70 | 0.00 | - | 3 | 20 |
| 48.80 | 0.00 | - | 12 | 33 | 2024-06-27 | 68.98 | 0.00 | - | 1 | 1 |
| 42.50 | -9.60 | -18.43% | 378 | 9,147 | 2024-06-28 | 70.90 | 0.00 | - | 63 | 14,074 |
| 52.63 | 0.00 | - | 9 | 77 | 2024-07-01 | 74.16 | 0.00 | - | 13 | 62 |
| 49.40 | 0.00 | - | 6 | 2 | 2024-07-02 | 71.80 | 0.00 | - | 2 | 0 |
| 58.10 | 0.00 | - | 10 | 137 | 2024-07-03 | 80.07 | 0.00 | - | 18 | 21 |
| 61.50 | 0.00 | - | 53 | 1,346 | 2024-07-05 | 77.35 | 0.00 | - | 18 | 15 |
| 65.33 | 0.00 | - | 9 | 0 | 2024-07-10 | 78.20 | 0.00 | - | 248 | 0 |
| 68.03 | 0.00 | - | 1 | - | 2024-07-11 | 81.90 | 0.00 | - | 7 | - |
| 71.37 | 0.00 | - | 2 | 230 | 2024-07-12 | 80.16 | 0.00 | - | 21 | 170 |
| 76.30 | +2.95 | +4.02% | 1 | 641 | 2024-07-19 | 85.15 | 0.00 | - | 914 | 5,901 |
| 86.18 | 0.00 | - | 74 | 25 | 2024-07-26 | 88.50 | 0.00 | - | 52 | 26 |
| 88.25 | 0.00 | - | 18 | 1,332 | 2024-07-31 | 98.20 | 0.00 | - | 10 | 961 |
| 116.00 | 0.00 | - | 15 | 4,001 | 2024-08-16 | 100.70 | 0.00 | - | 83 | 1,624 |
| 127.45 | 0.00 | - | 44 | 231 | 2024-08-30 | 121.90 | 0.00 | - | 8 | 519 |
| 157.00 | 0.00 | - | 390 | 7,573 | 2024-09-20 | 131.25 | 0.00 | - | 8 | 32 |
| 165.79 | 0.00 | - | 1 | 409 | 2024-09-30 | 134.27 | 0.00 | - | 3 | 1,226 |
| 188.59 | 0.00 | - | 51 | 4,202 | 2024-10-18 | 133.59 | 0.00 | - | - | 1 |
| 204.29 | 0.00 | - | 1 | 9 | 2024-10-31 | 144.40 | 0.00 | - | 125 | 189 |
| 225.65 | 0.00 | - | 1 | 1,715 | 2024-11-15 | 153.21 | 0.00 | - | 33 | 1,204 |
| 265.59 | 0.00 | - | 3 | 4,045 | 2024-12-20 | 169.71 | 0.00 | - | 300 | 5,098 |
| 246.10 | 0.00 | - | 16 | 220 | 2024-12-31 | 170.70 | 0.00 | - | 6 | 581 |
| 289.72 | 0.00 | - | 1 | 1,170 | 2025-01-17 | 181.84 | 0.00 | - | 424 | 2,765 |
| 326.34 | 0.00 | - | 1 | 1,355 | 2025-02-21 | 188.22 | 0.00 | - | 33 | 980 |
| 349.28 | 0.00 | - | 1,044 | 4,298 | 2025-03-21 | 206.17 | 0.00 | - | 23 | 2,768 |
| 377.29 | 0.00 | - | 1 | 39 | 2025-03-31 | 205.17 | 0.00 | - | 61 | 193 |
| 376.11 | 0.00 | - | 1 | 85 | 2025-04-17 | 210.79 | 0.00 | - | 1 | 165 |
| 401.66 | 0.00 | - | 1 | 827 | 2025-05-16 | 220.82 | 0.00 | - | 1 | 0 |
| 418.59 | 0.00 | - | 4 | 622 | 2025-06-20 | 238.26 | 0.00 | - | 4 | 671 |
| 571.74 | 0.00 | - | 1 | 302 | 2025-12-19 | 282.20 | 0.00 | - | 1 | 254 |
© 2024 Yahoo. All rights reserved.