S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5390.00
Calls
11 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.40 | -0.37 | -45.12% | 964 | 3,255 | 2024-06-11 | 39.75 | +10.26 | +29.90% | 619 | 428 |
| 10.70 | -3.38 | -24.01% | 21 | 948 | 2024-06-12 | 50.40 | +4.00 | +8.62% | 3 | 41 |
| 15.00 | -2.83 | -15.87% | 22 | 1,807 | 2024-06-13 | 46.10 | 0.00 | - | 31 | 32 |
| 21.13 | -0.68 | -3.12% | 1 | 1,452 | 2024-06-14 | 57.50 | +8.90 | +18.31% | 7 | 188 |
| 23.10 | 0.00 | - | 155 | 1,158 | 2024-06-17 | 52.00 | 0.00 | - | 3 | 17 |
| 25.90 | 0.00 | - | 15 | 146 | 2024-06-18 | 55.75 | 0.00 | - | 6 | 13 |
| 27.28 | 0.00 | - | 20 | 64 | 2024-06-20 | 52.60 | -0.90 | -1.68% | 5 | 94 |
| 27.50 | -3.21 | -10.45% | 8 | 556 | 2024-06-21 | 58.44 | 0.00 | - | 3 | 34 |
| 33.60 | 0.00 | - | 25 | 150 | 2024-06-24 | 55.47 | 0.00 | - | 2 | 181 |
| 35.15 | 0.00 | - | 3 | 23 | 2024-06-25 | 63.40 | 0.00 | - | 6 | 5 |
| 37.55 | 0.00 | - | 4 | 117 | 2024-06-26 | 59.50 | 0.00 | - | 7 | 28 |
| 47.03 | 0.00 | - | 5 | 41 | 2024-06-27 | 67.70 | 0.00 | - | - | 1 |
| 44.95 | 0.00 | - | 35 | 523 | 2024-06-28 | 60.70 | 0.00 | - | 42 | 135 |
| 44.01 | 0.00 | - | 30 | 123 | 2024-07-01 | 75.60 | 0.00 | - | - | 3 |
| 46.70 | 0.00 | - | 1 | 42 | 2024-07-02 | 90.20 | 0.00 | - | - | 8 |
| 49.42 | 0.00 | - | 6 | 57 | 2024-07-03 | 58.40 | 0.00 | - | 50 | 50 |
| 52.76 | 0.00 | - | 8 | 153 | 2024-07-05 | 64.23 | 0.00 | - | 76 | 90 |
| 54.10 | 0.00 | - | 5 | 6 | 2024-07-08 | 66.60 | 0.00 | - | 15 | 14 |
| - | - | - | - | - | 2024-07-09 | 74.20 | 0.00 | - | - | 2 |
| 66.88 | 0.00 | - | 2 | 109 | 2024-07-12 | 78.17 | 0.00 | - | 41 | 89 |
| - | - | - | - | - | 2024-07-15 | 85.03 | 0.00 | - | 42 | 28 |
| 73.70 | 0.00 | - | 451 | 609 | 2024-07-19 | 72.40 | 0.00 | - | 465 | 511 |
| 81.98 | 0.00 | - | 4 | 67 | 2024-07-26 | - | - | - | - | - |
| 87.05 | 0.00 | - | 1 | 79 | 2024-07-31 | 84.90 | 0.00 | - | 20 | 102 |
| 90.48 | 0.00 | - | 4 | 5 | 2024-08-02 | 94.10 | 0.00 | - | 5 | 5 |
| 109.35 | 0.00 | - | 1 | 83 | 2024-08-16 | 91.88 | 0.00 | - | 100 | 136 |
| 138.20 | 0.00 | - | 90 | 169 | 2024-08-30 | 122.10 | 0.00 | - | 19 | 44 |
| 151.30 | 0.00 | - | 20 | 102 | 2024-09-20 | 123.53 | 0.00 | - | 2 | 30 |
| 168.86 | 0.00 | - | 88 | 79 | 2024-09-30 | 124.40 | 0.00 | - | 7 | 62 |
| 164.48 | 0.00 | - | 2 | 1 | 2024-10-18 | 164.32 | 0.00 | - | 21 | 303 |
| 145.72 | 0.00 | - | 1 | 42 | 2024-10-31 | 131.13 | 0.00 | - | 1 | 214 |
| 225.05 | +56.28 | +33.35% | 1 | 14 | 2024-11-15 | 147.14 | 0.00 | - | 2 | 2 |
| 241.05 | 0.00 | - | - | 2 | 2024-11-29 | 156.01 | 0.00 | - | 34 | 32 |
| 272.43 | 0.00 | - | 2 | 0 | 2024-12-31 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.