S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5450.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 155 | 9,514 | 2024-05-29 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4,822 | 3,354 | 2024-05-30 | 109.73 | 0.00 | - | 20 | 20 |
| 0.10 | 0.00 | - | 111 | 3,809 | 2024-05-31 | 139.39 | 0.00 | - | 2 | 24 |
| 0.10 | 0.00 | - | 388 | 502 | 2024-06-03 | 129.05 | 0.00 | - | - | 2 |
| 0.15 | 0.00 | - | 157 | 47 | 2024-06-04 | - | - | - | - | - |
| 0.25 | 0.00 | - | 301 | 459 | 2024-06-05 | 171.27 | 0.00 | - | - | 4 |
| 0.55 | 0.00 | - | 48 | 330 | 2024-06-06 | 151.42 | 0.00 | - | 4 | 4 |
| 0.85 | -0.15 | -15.00% | 4 | 1,131 | 2024-06-07 | 121.60 | 0.00 | - | 1 | 13 |
| 1.12 | 0.00 | - | 61 | 151 | 2024-06-10 | 136.03 | 0.00 | - | 40 | 14 |
| 1.60 | 0.00 | - | 36 | 470 | 2024-06-11 | 212.44 | 0.00 | - | - | 1 |
| 3.90 | 0.00 | - | 79 | 1,569 | 2024-06-12 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 398 | 2024-06-13 | 176.67 | 0.00 | - | 5 | 6 |
| 4.65 | -1.75 | -27.34% | 3 | 1,506 | 2024-06-14 | 157.16 | 0.00 | - | 4 | 7 |
| 5.60 | 0.00 | - | 2 | 457 | 2024-06-17 | 134.10 | 0.00 | - | 7 | 8 |
| 6.62 | 0.00 | - | 1 | 93 | 2024-06-18 | - | - | - | - | - |
| 8.70 | 0.00 | - | 10 | 74 | 2024-06-20 | - | - | - | - | - |
| 7.15 | -2.05 | -22.28% | 9 | 19,617 | 2024-06-21 | 135.71 | 0.00 | - | 1 | 13 |
| 7.90 | -0.20 | -2.47% | 1 | 105 | 2024-06-24 | - | - | - | - | - |
| 9.68 | 0.00 | - | 104 | 30 | 2024-06-25 | - | - | - | - | - |
| 9.73 | 0.00 | - | 48 | 32 | 2024-06-26 | - | - | - | - | - |
| 12.17 | 0.00 | - | 49 | 4 | 2024-06-27 | - | - | - | - | - |
| 13.30 | -1.20 | -8.28% | 110 | 3,320 | 2024-06-28 | 142.88 | 0.00 | - | 2 | 56 |
| 14.79 | 0.00 | - | 5 | 611 | 2024-07-01 | 128.05 | 0.00 | - | 30 | 17 |
| 16.02 | 0.00 | - | 96 | 3 | 2024-07-02 | - | - | - | - | - |
| 16.80 | 0.00 | - | 28 | 2 | 2024-07-03 | - | - | - | - | - |
| 17.70 | 0.00 | - | 54 | 2,095 | 2024-07-05 | 139.30 | 0.00 | - | 3 | 7 |
| 23.58 | 0.00 | - | 1 | 5 | 2024-07-10 | - | - | - | - | - |
| 23.90 | 0.00 | - | 2 | - | 2024-07-11 | - | - | - | - | - |
| 28.46 | 0.00 | - | 194 | 86 | 2024-07-12 | 139.02 | 0.00 | - | 8 | 6 |
| 30.95 | 0.00 | - | 327 | 862 | 2024-07-19 | 138.20 | 0.00 | - | 13 | 36 |
| 37.30 | 0.00 | - | 5 | 59 | 2024-07-26 | 158.13 | 0.00 | - | - | 1 |
| 43.00 | 0.00 | - | 36 | 547 | 2024-07-31 | 145.40 | 0.00 | - | 4 | 30 |
| 60.50 | 0.00 | - | 55 | 5,458 | 2024-08-16 | 173.43 | 0.00 | - | 1 | 20 |
| 77.54 | 0.00 | - | 5 | 155 | 2024-08-30 | 154.60 | 0.00 | - | 31 | 176 |
| 101.50 | 0.00 | - | 2 | 151 | 2024-09-20 | 161.00 | 0.00 | - | 7 | 423 |
| 117.30 | 0.00 | - | 1 | 1,187 | 2024-09-30 | 170.70 | 0.00 | - | 15 | 261 |
| 130.27 | 0.00 | - | 26 | 4,829 | 2024-10-18 | 177.93 | 0.00 | - | 1 | 8 |
| 145.99 | 0.00 | - | 240 | 261 | 2024-10-31 | 182.30 | 0.00 | - | 53 | 6 |
| 161.21 | 0.00 | - | 8 | 2,272 | 2024-11-15 | 198.27 | 0.00 | - | 4 | 3,865 |
| 203.00 | 0.00 | - | 290 | 4,928 | 2024-12-20 | 205.00 | 0.00 | - | 890 | 5,296 |
| 211.12 | 0.00 | - | 2 | 251 | 2024-12-31 | 209.83 | 0.00 | - | 10 | 254 |
| 221.50 | 0.00 | - | 60 | 1,917 | 2025-01-17 | 211.15 | 0.00 | - | 7 | 973 |
| 262.62 | 0.00 | - | 1 | 1,544 | 2025-02-21 | 224.31 | 0.00 | - | 206 | 417 |
| 300.01 | 0.00 | - | 2 | 2,638 | 2025-03-21 | 236.83 | 0.00 | - | 21 | 1,038 |
| 304.77 | 0.00 | - | 2 | 31 | 2025-03-31 | 238.72 | 0.00 | - | 2 | 39 |
| 308.77 | 0.00 | - | 2 | 1,029 | 2025-04-17 | 244.55 | 0.00 | - | 1 | 102 |
| 350.40 | 0.00 | - | 11 | 211 | 2025-05-16 | 254.07 | 0.00 | - | 30 | 17 |
| 362.17 | 0.00 | - | 196 | 1,315 | 2025-06-20 | 266.68 | 0.00 | - | 199 | 619 |
| 523.75 | 0.00 | - | 1 | 615 | 2025-12-19 | 319.20 | 0.00 | - | 32 | 744 |
© 2024 Yahoo. All rights reserved.