UK markets open in 5 hours 33 minutes
NIKKEI 225
39,261.04 +222.88 (+0.57%) HANG SENG
18,366.95 0.00 (0.00%) CRUDE OIL
77.93 +0.19 (+0.24%) GOLD FUTURES
2,323.10 -3.90 (-0.17%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,517.25 -124.96 (-0.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5375.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | -0.55 | -15.49% | 68 | 0 | 2024-06-11 | 20.06 | 0.00 | - | 255 | 0 |
| 21.60 | 0.00 | - | 1,337 | 0 | 2024-06-12 | 37.10 | 0.00 | - | 222 | 0 |
| 27.00 | 0.00 | - | 347 | 0 | 2024-06-13 | 37.70 | 0.00 | - | 48 | 0 |
| 27.70 | 0.00 | - | 612 | 0 | 2024-06-14 | 40.10 | 0.00 | - | 208 | 0 |
| 29.14 | -0.66 | -2.21% | 1 | 0 | 2024-06-17 | 42.00 | 0.00 | - | 34 | 0 |
| 32.90 | 0.00 | - | 15 | 0 | 2024-06-18 | 48.50 | 0.00 | - | 15 | 0 |
| 36.55 | 0.00 | - | 126 | 0 | 2024-06-20 | 44.20 | 0.00 | - | 17 | 0 |
| 40.50 | 0.00 | - | 335 | 0 | 2024-06-21 | 44.89 | 0.00 | - | 124 | 0 |
| 40.79 | 0.00 | - | 63 | 0 | 2024-06-24 | 48.58 | 0.00 | - | 53 | 0 |
| 42.90 | 0.00 | - | 9 | 0 | 2024-06-25 | 56.90 | 0.00 | - | 18 | 0 |
| 45.18 | 0.00 | - | 100 | 0 | 2024-06-26 | 62.25 | 0.00 | - | 6 | 0 |
| 45.90 | 0.00 | - | 15 | 0 | 2024-06-27 | 52.38 | 0.00 | - | 51 | 0 |
| 50.26 | 0.00 | - | 66 | 0 | 2024-06-28 | 53.27 | 0.00 | - | 56 | 0 |
| 50.74 | 0.00 | - | 301 | 0 | 2024-07-01 | 52.28 | 0.00 | - | 2 | 0 |
| 47.56 | 0.00 | - | 46 | 0 | 2024-07-02 | 81.80 | 0.00 | - | 14 | 0 |
| 65.40 | 0.00 | - | 9 | 0 | 2024-07-03 | 55.50 | 0.00 | - | 14 | 0 |
| 56.68 | 0.00 | - | 63 | 0 | 2024-07-05 | 67.30 | 0.00 | - | 9 | 0 |
| 63.00 | 0.00 | - | 49 | 0 | 2024-07-08 | 64.32 | 0.00 | - | 15 | 0 |
| 62.20 | 0.00 | - | 4 | 0 | 2024-07-09 | - | - | - | - | - |
| 66.80 | 0.00 | - | 9 | 0 | 2024-07-10 | 64.80 | 0.00 | - | 1 | 0 |
| 66.60 | 0.00 | - | 18 | 0 | 2024-07-11 | 93.50 | 0.00 | - | 23 | 0 |
| 73.55 | 0.00 | - | 219 | 0 | 2024-07-12 | 65.80 | 0.00 | - | 201 | 0 |
| 74.20 | 0.00 | - | 1 | 0 | 2024-07-15 | - | - | - | - | - |
| 70.41 | 0.00 | - | 6 | 0 | 2024-07-16 | - | - | - | - | - |
| 74.80 | 0.00 | - | 2 | 0 | 2024-07-17 | 75.00 | 0.00 | - | 2 | 0 |
| 77.97 | 0.00 | - | 52 | 0 | 2024-07-18 | 67.40 | 0.00 | - | 3 | 0 |
| 85.90 | 0.00 | - | 515 | 0 | 2024-07-19 | 69.13 | 0.00 | - | 52 | 0 |
| 89.60 | 0.00 | - | 7 | 0 | 2024-07-26 | 72.85 | 0.00 | - | 5 | 0 |
| 98.75 | 0.00 | - | 9 | 0 | 2024-07-31 | 83.00 | 0.00 | - | 47 | 0 |
| 101.77 | 0.00 | - | 70 | 0 | 2024-08-02 | - | - | - | - | - |
| 120.03 | 0.00 | - | 4 | 0 | 2024-08-16 | 94.72 | 0.00 | - | 100 | 0 |
| 144.10 | 0.00 | - | 33 | 0 | 2024-08-30 | 95.90 | 0.00 | - | 2 | 0 |
| 151.88 | 0.00 | - | 1 | 0 | 2024-09-20 | 109.29 | 0.00 | - | 10 | 0 |
| 170.46 | 0.00 | - | 10 | 0 | 2024-09-30 | 113.18 | 0.00 | - | 75 | 0 |
| 149.75 | 0.00 | - | 4 | 0 | 2024-10-18 | 143.56 | 0.00 | - | 40 | 0 |
| 193.73 | 0.00 | - | 7 | 0 | 2024-10-31 | 131.70 | 0.00 | - | 8 | 0 |
| 236.42 | 0.00 | - | 1 | 0 | 2024-11-15 | 145.84 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 2024-11-29 | 151.40 | 0.00 | - | - | 0 |
| 272.40 | 0.00 | - | 3 | 0 | 2024-12-20 | 158.34 | 0.00 | - | 24 | 0 |
| 278.18 | 0.00 | - | 2 | 0 | 2024-12-31 | 165.85 | 0.00 | - | 9 | 0 |
| 301.58 | 0.00 | - | 2 | 0 | 2025-01-17 | 169.12 | 0.00 | - | 25 | 0 |
| 309.05 | 0.00 | - | 2 | 0 | 2025-02-21 | 181.78 | 0.00 | - | 3 | 0 |
| 359.17 | 0.00 | - | 1 | 0 | 2025-03-21 | 189.40 | 0.00 | - | 43 | 0 |
| 368.59 | 0.00 | - | 4 | 0 | 2025-03-31 | 198.43 | 0.00 | - | 1 | 0 |
| 329.06 | 0.00 | - | 2 | 71 | 2025-04-17 | 199.28 | 0.00 | - | 37 | 0 |
| 374.82 | 0.00 | - | - | 0 | 2025-05-16 | 214.55 | 0.00 | - | 10 | 0 |
| 381.10 | 0.00 | - | 9 | 0 | 2025-06-20 | 225.00 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.