S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5900.00
Calls
17 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.10 | 0.00 | - | 20 | 70 | 2024-06-17 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 221 | 2024-06-18 | 543.90 | 0.00 | - | - | 1 |
| 0.10 | -0.05 | -33.33% | 21 | 214 | 2024-06-20 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 4,529 | 2024-06-21 | 526.50 | 0.00 | - | 1 | 405 |
| 0.15 | -0.05 | -25.00% | 20 | 31 | 2024-06-24 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 14 | 2024-06-25 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 25 | 115 | 2024-06-26 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 20 | 87 | 2024-06-27 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 94 | 2,065 | 2024-06-28 | 608.90 | 0.00 | - | - | 4 |
| 0.25 | +0.01 | +4.17% | 20 | 33 | 2024-07-01 | - | - | - | - | - |
| 0.25 | -0.05 | -16.67% | 20 | 1 | 2024-07-02 | 464.11 | 0.00 | - | - | 1 |
| 0.25 | -0.05 | -16.67% | 1 | 5 | 2024-07-03 | - | - | - | - | - |
| 0.37 | 0.00 | - | 11 | 1,424 | 2024-07-05 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 3 | 2024-07-10 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 3 | 2024-07-12 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 4 | 2024-07-15 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 2 | 2024-07-16 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 5 | 2024-07-18 | - | - | - | - | - |
| 0.65 | 0.00 | - | 32 | 97 | 2024-07-19 | 646.90 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | - | 2 | 2024-07-24 | - | - | - | - | - |
| 0.61 | 0.00 | - | - | 2 | 2024-07-25 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 11 | 2024-07-26 | 429.84 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 4 | 318 | 2024-07-31 | 435.00 | 0.00 | - | 7 | 3 |
| 1.77 | 0.00 | - | 2 | 10 | 2024-08-02 | - | - | - | - | - |
| 2.00 | -0.15 | -6.98% | 1 | 16 | 2024-08-09 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 53 | 2024-08-16 | 481.72 | 0.00 | - | 3 | 4 |
| 5.60 | -0.40 | -6.67% | 12 | 885 | 2024-08-30 | - | - | - | - | - |
| 10.82 | +0.23 | +2.17% | 1 | 5,474 | 2024-09-20 | 552.74 | 0.00 | - | 2 | 7 |
| 13.66 | -0.04 | -0.29% | 15 | 1,399 | 2024-09-30 | - | - | - | - | - |
| 21.30 | -3.51 | -14.15% | 7 | 9 | 2024-10-18 | 682.22 | 0.00 | - | 2 | 2 |
| 26.60 | 0.00 | - | 78 | 366 | 2024-10-31 | - | - | - | - | - |
| 41.34 | +1.49 | +3.74% | 12 | 2,053 | 2024-11-15 | 665.26 | 0.00 | - | 8 | 7 |
| 45.80 | 0.00 | - | 15 | 66 | 2024-11-29 | 454.90 | 0.00 | - | - | 0 |
| 60.92 | -1.43 | -2.29% | 204 | 13,329 | 2024-12-20 | 385.00 | 0.00 | - | 3 | 45 |
| 66.90 | +0.20 | +0.30% | 2 | 645 | 2024-12-31 | 395.36 | -35.84 | -8.31% | 3 | 17 |
| 80.90 | +1.73 | +2.19% | 62 | 5,143 | 2025-01-17 | 392.05 | +6.02 | +1.56% | 2 | 107 |
| 104.40 | +3.80 | +3.78% | 141 | 5,377 | 2025-02-21 | 394.52 | +10.65 | +2.77% | 1 | 77 |
| 124.32 | +7.39 | +6.32% | 283 | 6,413 | 2025-03-21 | 388.50 | 0.00 | - | 2 | 341 |
| 128.51 | 0.00 | - | 6 | 257 | 2025-03-31 | 389.46 | 0.00 | - | 2 | 4 |
| 142.74 | +24.09 | +20.30% | 6 | 350 | 2025-04-17 | - | - | - | - | - |
| 158.18 | -0.04 | -0.03% | 30 | 806 | 2025-05-16 | 406.31 | 0.00 | - | 1 | 2 |
| 188.12 | +1.72 | +0.92% | 2,105 | 2,364 | 2025-06-20 | 450.80 | 0.00 | - | 100 | 308 |
| 322.42 | 0.00 | - | 100 | 3,071 | 2025-12-19 | 442.52 | -68.95 | -13.48% | 201 | 866 |
| 493.00 | 0.00 | - | 2 | 509 | 2026-12-18 | 553.52 | 0.00 | - | 125 | 683 |
| 622.94 | 0.00 | - | - | 27 | 2027-12-17 | 657.00 | 0.00 | - | - | 27 |
| - | - | - | - | - | 2028-12-15 | 723.82 | 0.00 | - | - | 360 |
| 1,104.74 | 0.00 | - | - | 1 | 2029-12-21 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.