S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5370.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.07 | 0.00 | - | 3 | 6,261 | 2024-05-29 | 77.13 | 0.00 | - | 14 | 35 |
| 0.35 | 0.00 | - | 699 | 1,911 | 2024-05-30 | 81.85 | 0.00 | - | 8 | 12 |
| 0.75 | -0.60 | -44.44% | 4 | 980 | 2024-05-31 | 71.02 | +11.40 | +19.12% | 25 | 92 |
| 1.27 | -1.38 | -52.08% | 36 | 165 | 2024-06-03 | 71.75 | 0.00 | - | 5 | 35 |
| 3.20 | -1.00 | -23.81% | 12 | 33 | 2024-06-04 | 79.08 | 0.00 | - | 4 | 2 |
| 5.23 | 0.00 | - | 33 | 86 | 2024-06-05 | 84.11 | 0.00 | - | 1 | 29 |
| 5.45 | 0.00 | - | 18 | 58 | 2024-06-06 | 64.16 | 0.00 | - | 4 | 3 |
| 9.44 | 0.00 | - | 102 | 1,055 | 2024-06-07 | 70.43 | 0.00 | - | 9 | 46 |
| 10.99 | 0.00 | - | 14 | 23 | 2024-06-10 | 102.32 | 0.00 | - | - | 1 |
| 12.99 | 0.00 | - | 8 | 26 | 2024-06-11 | - | - | - | - | - |
| 20.00 | 0.00 | - | 5 | 24 | 2024-06-12 | 76.80 | 0.00 | - | 1 | 0 |
| 23.00 | 0.00 | - | 20 | 22 | 2024-06-13 | 73.10 | 0.00 | - | - | 1 |
| 22.95 | 0.00 | - | 19 | 280 | 2024-06-14 | 84.00 | 0.00 | - | 11 | 50 |
| 27.55 | 0.00 | - | 4 | 38 | 2024-06-17 | 77.48 | 0.00 | - | 2 | 15 |
| 24.65 | 0.00 | - | 1 | 6 | 2024-06-18 | 85.49 | 0.00 | - | 1 | 3 |
| 25.90 | 0.00 | - | 19 | 73 | 2024-06-20 | 77.70 | 0.00 | - | 2 | 1 |
| 29.50 | +1.90 | +6.88% | 24 | 442 | 2024-06-21 | 77.91 | 0.00 | - | 5 | 101 |
| 30.57 | 0.00 | - | 615 | 9 | 2024-06-24 | 80.37 | 0.00 | - | 3 | 4 |
| 34.79 | 0.00 | - | 101 | 112 | 2024-06-25 | 79.83 | 0.00 | - | - | 6 |
| 42.19 | 0.00 | - | - | 13 | 2024-06-26 | - | - | - | - | - |
| 39.73 | 0.00 | - | 2 | 11 | 2024-06-27 | - | - | - | - | - |
| 37.41 | 0.00 | - | 59 | 2,190 | 2024-06-28 | 96.10 | 0.00 | - | 2 | 91 |
| 44.00 | 0.00 | - | 3 | 7 | 2024-07-01 | 84.71 | 0.00 | - | 38 | 19 |
| 44.60 | 0.00 | - | 1 | 1 | 2024-07-02 | - | - | - | - | - |
| 47.50 | 0.00 | - | 1 | 115 | 2024-07-05 | 88.90 | 0.00 | - | 1 | 25 |
| 60.85 | 0.00 | - | 4 | 38 | 2024-07-12 | 92.39 | 0.00 | - | 28 | 15 |
| 68.96 | 0.00 | - | 2 | 59 | 2024-07-19 | 118.86 | 0.00 | - | 45 | 120 |
| 103.40 | 0.00 | - | - | 14 | 2024-07-26 | - | - | - | - | - |
| 81.00 | 0.00 | - | 1 | 93 | 2024-07-31 | 101.80 | 0.00 | - | 15 | 35 |
| 98.60 | 0.00 | - | 409 | 113 | 2024-08-16 | 120.29 | 0.00 | - | 126 | 252 |
| 131.04 | 0.00 | - | 5 | 67 | 2024-08-30 | 133.89 | 0.00 | - | 2 | 47 |
| 124.47 | 0.00 | - | 1 | 78 | 2024-09-20 | 138.70 | 0.00 | - | 7 | 39 |
| 133.40 | 0.00 | - | - | 10 | 2024-09-30 | 132.63 | 0.00 | - | 1 | 36 |
| 180.79 | 0.00 | - | 52 | 30 | 2024-10-18 | 144.10 | 0.00 | - | 2 | 50 |
| 194.33 | 0.00 | - | - | 11 | 2024-10-31 | 144.03 | 0.00 | - | 2 | 25 |
| 228.95 | 0.00 | - | - | 9 | 2024-11-15 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.