S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:07PM EDT
Strike:5375.00
Calls
27 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.93 | 0.00 | - | 39 | 0 | 2024-06-27 | 0.10 | -0.05 | -33.33% | 153 | 0 |
| 95.63 | 0.00 | - | 2 | 0 | 2024-06-28 | 0.70 | +0.10 | +16.67% | 115 | 0 |
| 99.80 | 0.00 | - | 204 | 0 | 2024-07-01 | 1.65 | +0.13 | +8.55% | 6 | 0 |
| 99.66 | 0.00 | - | 10 | 0 | 2024-07-02 | 2.40 | 0.00 | - | 411 | 0 |
| 129.58 | 0.00 | - | 2 | 0 | 2024-07-03 | 3.13 | 0.00 | - | 992 | 0 |
| 108.77 | 0.00 | - | 4 | 0 | 2024-07-05 | 5.47 | 0.00 | - | 749 | 0 |
| 144.50 | 0.00 | - | 4 | 0 | 2024-07-08 | 9.10 | 0.00 | - | 29 | 0 |
| 115.00 | 0.00 | - | 10 | 0 | 2024-07-09 | 9.99 | 0.00 | - | 7 | 0 |
| 125.17 | 0.00 | - | 1 | 0 | 2024-07-10 | 11.30 | 0.00 | - | 34 | 0 |
| 133.26 | 0.00 | - | 1 | 0 | 2024-07-11 | 13.96 | 0.00 | - | 441 | 0 |
| 129.12 | 0.00 | - | 11 | 0 | 2024-07-12 | 15.50 | 0.00 | - | 87 | 0 |
| 127.87 | 0.00 | - | 3 | 0 | 2024-07-15 | 18.59 | 0.00 | - | 3 | 0 |
| 110.58 | 0.00 | - | 18 | 0 | 2024-07-16 | 23.30 | 0.00 | - | 1 | 0 |
| 127.84 | 0.00 | - | 1 | 0 | 2024-07-17 | 20.28 | 0.00 | - | 4 | 0 |
| 120.41 | 0.00 | - | 2 | 0 | 2024-07-18 | 22.60 | 0.00 | - | 420 | 0 |
| 140.39 | 0.00 | - | 4 | 0 | 2024-07-19 | 22.60 | 0.00 | - | 87 | 0 |
| 155.00 | 0.00 | - | - | 0 | 2024-07-22 | 23.84 | 0.00 | - | 24 | 0 |
| 162.32 | 0.00 | - | - | 0 | 2024-07-23 | 30.87 | 0.00 | - | 1 | 0 |
| 144.42 | 0.00 | - | 1 | 0 | 2024-07-24 | 30.00 | 0.00 | - | 25 | 0 |
| 166.02 | 0.00 | - | 6 | 0 | 2024-07-25 | 30.00 | 0.00 | - | 1 | 0 |
| 151.77 | 0.00 | - | 15 | 0 | 2024-07-26 | 27.20 | 0.00 | - | 18 | 0 |
| 164.77 | 0.00 | - | 2 | 0 | 2024-07-29 | 36.57 | 0.00 | - | 3 | 0 |
| 183.15 | 0.00 | - | 4 | 0 | 2024-07-31 | 37.12 | 0.00 | - | 7 | 0 |
| 171.58 | 0.00 | - | 8 | 0 | 2024-08-01 | 37.37 | 0.00 | - | 3 | 0 |
| 166.90 | 0.00 | - | 1 | 0 | 2024-08-02 | 36.63 | 0.00 | - | 5 | 0 |
| 168.08 | 0.00 | - | 2 | 0 | 2024-08-09 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 0 | 2024-08-16 | 47.41 | 0.00 | - | 1 | 0 |
| 198.13 | 0.00 | - | 8 | 0 | 2024-08-30 | 57.20 | 0.00 | - | 6 | 0 |
| 231.90 | 0.00 | - | 8 | 0 | 2024-09-20 | 71.43 | 0.00 | - | 21 | 0 |
| 235.83 | 0.00 | - | 8 | 0 | 2024-09-30 | 82.61 | 0.00 | - | 1 | 0 |
| 262.50 | 0.00 | - | 4 | 0 | 2024-10-18 | 93.40 | 0.00 | - | 1 | 0 |
| 193.73 | 0.00 | - | 7 | 72 | 2024-10-31 | 95.40 | 0.00 | - | 53 | 0 |
| 334.80 | 0.00 | - | 2 | 0 | 2024-11-15 | 109.38 | 0.00 | - | 10 | 0 |
| 315.69 | 0.00 | - | 4 | 0 | 2024-11-29 | 112.33 | 0.00 | - | 6 | 0 |
| 357.16 | 0.00 | - | 40 | 0 | 2024-12-20 | 128.90 | 0.00 | - | 12 | 0 |
| 372.22 | 0.00 | - | 1 | 0 | 2024-12-31 | 129.80 | 0.00 | - | 6 | 0 |
| 378.26 | 0.00 | - | 4 | 0 | 2025-01-17 | 136.60 | 0.00 | - | 8 | 0 |
| 407.04 | 0.00 | - | 20 | 0 | 2025-02-21 | 153.85 | 0.00 | - | 3 | 0 |
| 431.54 | 0.00 | - | 2 | 0 | 2025-03-21 | 166.80 | 0.00 | - | 4 | 0 |
| 437.92 | 0.00 | - | 1 | 0 | 2025-03-31 | 168.42 | 0.00 | - | 4 | 0 |
| 461.31 | 0.00 | - | 2 | 0 | 2025-04-17 | 179.85 | 0.00 | - | 9 | 0 |
| 374.82 | 0.00 | - | - | 15 | 2025-05-16 | 214.55 | 0.00 | - | 10 | 0 |
| 529.82 | 0.00 | - | 1 | 0 | 2025-06-20 | 201.30 | 0.00 | - | 4,106 | 0 |
| 803.20 | 0.00 | - | - | 0 | 2026-06-18 | 287.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.