S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240816C00200000 | 2024-03-13 1:10PM EDT | 200.00 | 320.41 | 314.00 | 314.59 | 0.00 | - | - | 36 | 0.00% |
| XSP240816C00205000 | 2024-03-13 1:08PM EDT | 205.00 | 315.57 | 309.11 | 309.70 | 0.00 | - | - | 18 | 0.00% |
| XSP240816C00270000 | 2024-01-26 1:35PM EDT | 270.00 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00350000 | 2024-05-20 12:30PM EDT | 350.00 | 185.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XSP240816C00365000 | 2023-12-14 12:33PM EDT | 365.00 | 118.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240816C00375000 | 2023-12-14 12:33PM EDT | 375.00 | 109.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240816C00400000 | 2024-05-21 3:08PM EDT | 400.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240816C00420000 | 2024-02-27 1:34PM EDT | 420.00 | 97.13 | 112.88 | 113.63 | 0.00 | - | 1 | 1 | 43.71% |
| XSP240816C00425000 | 2023-12-27 10:26PM EDT | 425.00 | 71.00 | 75.72 | 78.59 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00427000 | 2023-11-03 4:02PM EDT | 427.00 | 38.50 | 52.43 | 56.11 | 0.00 | - | 19 | 0 | 0.00% |
| XSP240816C00430000 | 2023-08-30 4:04PM EDT | 430.00 | 54.13 | 46.80 | 48.49 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00434000 | 2023-10-18 2:16PM EDT | 434.00 | 35.85 | 42.00 | 44.16 | 0.00 | - | - | 4 | 0.00% |
| XSP240816C00436000 | 2023-08-18 12:23PM EDT | 436.00 | 41.19 | 42.56 | 44.20 | 0.00 | - | 50 | 50 | 0.00% |
| XSP240816C00437000 | 2023-08-22 11:55AM EDT | 437.00 | 42.50 | 41.85 | 43.51 | 0.00 | - | - | 8 | 0.00% |
| XSP240816C00438000 | 2023-08-22 11:59AM EDT | 438.00 | 41.40 | 41.18 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00439000 | 2023-08-25 1:21PM EDT | 439.00 | 39.34 | 40.48 | 42.12 | 0.00 | - | 58 | 58 | 0.00% |
| XSP240816C00440000 | 2024-05-14 3:42PM EDT | 440.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XSP240816C00441000 | 2023-08-28 1:13PM EDT | 441.00 | 41.00 | 39.12 | 40.72 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00445000 | 2023-09-21 1:39PM EDT | 445.00 | 31.50 | 22.37 | 23.19 | 0.00 | - | 4 | 169 | 0.00% |
| XSP240816C00446000 | 2023-09-21 1:41PM EDT | 446.00 | 30.60 | 21.84 | 22.65 | 0.00 | - | 1 | 15 | 0.00% |
| XSP240816C00447000 | 2023-10-27 11:03AM EDT | 447.00 | 16.65 | 35.26 | 37.84 | 0.00 | - | 1 | 11 | 0.00% |
| XSP240816C00448000 | 2023-11-08 3:08PM EDT | 448.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240816C00450000 | 2024-05-23 1:02PM EDT | 450.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XSP240816C00451000 | 2023-10-09 12:07PM EDT | 451.00 | 24.35 | 23.56 | 23.86 | 0.00 | - | 1 | 28 | 0.00% |
| XSP240816C00453000 | 2023-08-18 12:23PM EDT | 453.00 | 30.51 | 31.80 | 32.18 | 0.00 | - | 28 | 28 | 0.00% |
| XSP240816C00455000 | 2023-12-13 11:53AM EDT | 455.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00457000 | 2023-08-18 12:21PM EDT | 457.00 | 28.18 | 29.06 | 29.90 | 0.00 | - | 13 | 13 | 0.00% |
| XSP240816C00458000 | 2023-12-18 11:54AM EDT | 458.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00459000 | 2023-12-01 4:35PM EDT | 459.00 | 30.38 | 36.07 | 46.07 | 0.00 | - | 8 | 8 | 0.00% |
| XSP240816C00460000 | 2024-05-17 2:08PM EDT | 460.00 | 75.81 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| XSP240816C00461000 | 2023-12-07 3:36PM EDT | 461.00 | 28.42 | 28.69 | 38.69 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00462000 | 2023-12-07 1:31PM EDT | 462.00 | 27.69 | 27.98 | 37.98 | 0.00 | - | 1 | 10 | 0.00% |
| XSP240816C00463000 | 2023-08-22 9:31AM EDT | 463.00 | 26.95 | 25.47 | 26.27 | 0.00 | - | 5 | 56 | 0.00% |
| XSP240816C00464000 | 2023-09-22 3:57PM EDT | 464.00 | 18.53 | 13.78 | 14.38 | 0.00 | - | - | 0 | 0.00% |
| XSP240816C00465000 | 2023-09-01 11:31AM EDT | 465.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240816C00466000 | 2023-09-01 11:32AM EDT | 466.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| XSP240816C00467000 | 2023-09-14 10:22AM EDT | 467.00 | 25.40 | 16.35 | 16.81 | 0.00 | - | 7 | 10 | 0.00% |
| XSP240816C00470000 | 2024-05-17 2:08PM EDT | 470.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| XSP240816C00471000 | 2023-08-28 1:20PM EDT | 471.00 | 22.65 | 21.01 | 21.74 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00474000 | 2024-03-15 11:23AM EDT | 474.00 | 53.31 | 51.25 | 51.67 | 0.00 | - | 1 | 12 | 0.00% |
| XSP240816C00475000 | 2023-09-18 11:23AM EDT | 475.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XSP240816C00476000 | 2023-09-07 9:37AM EDT | 476.00 | 19.70 | 12.18 | 13.19 | 0.00 | - | - | 1 | 0.00% |
| XSP240816C00477000 | 2023-09-21 1:42PM EDT | 477.00 | 14.05 | 8.56 | 9.16 | 0.00 | - | 58 | 59 | 0.00% |
| XSP240816C00478000 | 2023-09-21 1:43PM EDT | 478.00 | 13.60 | 8.25 | 8.84 | 0.00 | - | - | 2 | 0.00% |
| XSP240816C00479000 | 2024-05-10 10:13AM EDT | 479.00 | 51.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00480000 | 2024-05-17 2:08PM EDT | 480.00 | 56.76 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| XSP240816C00481000 | 2023-12-01 4:35PM EDT | 481.00 | 17.08 | 20.56 | 30.56 | 0.00 | - | 8 | 8 | 0.00% |
| XSP240816C00483000 | 2024-05-30 3:42PM EDT | 483.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XSP240816C00484000 | 2023-08-15 3:52PM EDT | 484.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| XSP240816C00485000 | 2024-02-09 10:37AM EDT | 485.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| XSP240816C00490000 | 2024-05-21 2:15PM EDT | 490.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 20 | 818 | 0.00% |
| XSP240816C00491000 | 2024-02-09 1:58PM EDT | 491.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00492000 | 2024-03-20 3:44PM EDT | 492.00 | 45.20 | 23.52 | 26.01 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816C00495000 | 2024-02-14 11:30AM EDT | 495.00 | 27.82 | 35.51 | 35.91 | 0.00 | - | 1 | 5 | 14.77% |
| XSP240816C00496000 | 2024-03-20 3:45PM EDT | 496.00 | 41.91 | 20.92 | 23.39 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240816C00497000 | 2024-05-30 3:42PM EDT | 497.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XSP240816C00498000 | 2024-05-24 11:37AM EDT | 498.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XSP240816C00500000 | 2024-05-21 2:15PM EDT | 500.00 | 30.25 | 0.00 | 0.00 | -9.84 | -24.54% | 1 | 58 | 0.00% |
| XSP240816C00505000 | 2024-05-23 9:30AM EDT | 505.00 | 26.30 | 0.00 | 0.00 | -11.00 | -29.49% | 5 | 10 | 0.00% |
| XSP240816C00510000 | 2024-05-30 9:52PM EDT | 510.00 | 24.00 | 0.00 | 0.00 | -1.40 | -5.51% | 3 | 23 | 0.00% |
| XSP240816C00515000 | 2024-05-31 12:32PM EDT | 515.00 | 18.03 | 0.00 | 0.00 | -0.86 | -4.55% | 1 | 24 | 0.00% |
| XSP240816C00520000 | 2024-05-31 3:10PM EDT | 520.00 | 18.76 | 0.00 | 0.00 | +1.95 | +11.60% | 10 | 25 | 0.00% |
| XSP240816C00525000 | 2024-05-30 10:39AM EDT | 525.00 | 12.33 | 0.00 | 0.00 | -1.76 | -12.49% | 1 | 38 | 0.00% |
| XSP240816C00530000 | 2024-05-31 11:45AM EDT | 530.00 | 9.20 | 0.00 | 0.00 | -5.02 | -35.30% | 1 | 13 | 0.20% |
| XSP240816C00535000 | 2024-05-31 11:53AM EDT | 535.00 | 6.75 | 0.00 | 0.00 | -4.02 | -37.33% | 5 | 37 | 0.78% |
| XSP240816C00540000 | 2024-05-31 3:12PM EDT | 540.00 | 6.83 | 0.00 | 0.00 | +0.99 | +16.95% | 15 | 79 | 1.56% |
| XSP240816C00545000 | 2024-05-31 4:10PM EDT | 545.00 | 5.28 | 0.00 | 0.00 | +0.73 | +16.04% | 10 | 80 | 1.56% |
| XSP240816C00550000 | 2024-05-31 4:10PM EDT | 550.00 | 3.66 | 0.00 | 0.00 | +0.66 | +22.00% | 8 | 33 | 1.56% |
| XSP240816C00555000 | 2024-05-31 2:44PM EDT | 555.00 | 1.68 | 0.00 | 0.00 | -0.33 | -16.42% | 2 | 68 | 3.13% |
| XSP240816C00560000 | 2024-05-31 4:01PM EDT | 560.00 | 1.77 | 0.00 | 0.00 | +0.43 | +32.09% | 6 | 15 | 3.13% |
| XSP240816C00565000 | 2024-05-31 12:56PM EDT | 565.00 | 0.62 | 0.00 | 0.00 | -0.17 | -21.52% | 44 | 98 | 3.13% |
| XSP240816C00570000 | 2024-05-30 10:27AM EDT | 570.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| XSP240816C00575000 | 2024-05-30 11:16AM EDT | 575.00 | 0.27 | 0.00 | 0.00 | -0.05 | -15.62% | 10 | 34 | 3.13% |
| XSP240816C00580000 | 2024-05-20 11:08AM EDT | 580.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| XSP240816C00585000 | 2024-05-28 11:31AM EDT | 585.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XSP240816C00590000 | 2024-04-19 3:27PM EDT | 590.00 | 0.20 | 0.27 | 0.33 | 0.00 | - | 10 | 10 | 12.66% |
| XSP240816C00595000 | 2024-05-28 11:31AM EDT | 595.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XSP240816C00600000 | 2024-05-15 2:15PM EDT | 600.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 6.25% |
| XSP240816C00605000 | 2024-03-27 1:06PM EDT | 605.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816C00610000 | 2024-05-15 2:15PM EDT | 610.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| XSP240816C00620000 | 2024-05-15 2:12PM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240816P00205000 | 2024-02-09 2:41PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XSP240816P00215000 | 2024-05-21 12:15PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| XSP240816P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 10 | 64.84% |
| XSP240816P00225000 | 2024-05-28 2:27PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| XSP240816P00230000 | 2024-04-09 11:06AM EDT | 230.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 9 | 63.87% |
| XSP240816P00250000 | 2024-04-29 10:30AM EDT | 250.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 2 | 57.81% |
| XSP240816P00280000 | 2024-04-23 3:22PM EDT | 280.00 | 0.24 | 0.06 | 0.13 | 0.00 | - | 5 | 18 | 51.47% |
| XSP240816P00285000 | 2024-05-01 12:58PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XSP240816P00290000 | 2024-01-29 2:07PM EDT | 290.00 | 0.69 | 0.44 | 0.53 | 0.00 | - | 4 | 1 | 59.13% |
| XSP240816P00300000 | 2024-01-29 1:59PM EDT | 300.00 | 0.76 | 0.50 | 0.60 | 0.00 | - | 2 | 4 | 57.08% |
| XSP240816P00315000 | 2024-02-08 10:30AM EDT | 315.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| XSP240816P00320000 | 2023-08-03 7:06AM EDT | 320.00 | 4.37 | 3.21 | 3.53 | 0.00 | - | - | 1 | 70.46% |
| XSP240816P00325000 | 2024-04-19 12:52PM EDT | 325.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| XSP240816P00330000 | 2024-05-07 7:39AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XSP240816P00340000 | 2023-08-17 3:37PM EDT | 340.00 | 6.45 | 4.06 | 4.53 | 0.00 | - | - | 24 | 66.88% |
| XSP240816P00345000 | 2023-11-17 2:56PM EDT | 345.00 | 3.11 | 1.00 | 3.23 | 0.00 | - | 4 | 4 | 55.74% |
| XSP240816P00350000 | 2024-05-20 12:30PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 12.50% |
| XSP240816P00355000 | 2023-11-10 2:07PM EDT | 355.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| XSP240816P00360000 | 2024-05-20 11:37AM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| XSP240816P00365000 | 2024-05-21 2:15PM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| XSP240816P00370000 | 2024-04-23 11:54AM EDT | 370.00 | 0.79 | 0.30 | 0.39 | 0.00 | - | 1 | 73 | 35.94% |
| XSP240816P00375000 | 2024-02-07 12:10PM EDT | 375.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| XSP240816P00380000 | 2024-05-13 10:03AM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| XSP240816P00385000 | 2024-05-31 1:36PM EDT | 385.00 | 0.46 | 0.00 | 0.00 | -0.30 | -39.47% | 1 | 0 | 12.50% |
| XSP240816P00390000 | 2024-05-24 10:00AM EDT | 390.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 50.18% |
| XSP240816P00395000 | 2024-05-20 10:00AM EDT | 395.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XSP240816P00400000 | 2024-05-22 10:01AM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| XSP240816P00404000 | 2024-04-23 10:33AM EDT | 404.00 | 1.33 | 0.50 | 0.61 | 0.00 | - | 3 | 177 | 30.01% |
| XSP240816P00405000 | 2024-05-06 3:58PM EDT | 405.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 12.50% |
| XSP240816P00407000 | 2024-04-29 9:30AM EDT | 407.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| XSP240816P00408000 | 2024-05-01 3:00PM EDT | 408.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XSP240816P00410000 | 2024-05-28 11:31AM EDT | 410.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XSP240816P00412000 | 2024-05-03 4:00PM EDT | 412.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XSP240816P00413000 | 2024-05-06 9:30AM EDT | 413.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| XSP240816P00414000 | 2024-05-03 3:20PM EDT | 414.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XSP240816P00415000 | 2024-04-29 3:46PM EDT | 415.00 | 1.23 | 0.68 | 0.75 | 0.00 | - | 1 | 977 | 28.38% |
| XSP240816P00416000 | 2024-01-22 4:13PM EDT | 416.00 | 4.08 | 3.04 | 3.26 | 0.00 | - | 5 | 5 | 38.31% |
| XSP240816P00417000 | 2024-02-09 10:49AM EDT | 417.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 136 | 12.50% |
| XSP240816P00418000 | 2024-04-23 11:54AM EDT | 418.00 | 1.69 | 0.62 | 0.72 | 0.00 | - | 1 | 357 | 27.47% |
| XSP240816P00419000 | 2024-05-10 9:46AM EDT | 419.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 33 | 12.50% |
| XSP240816P00420000 | 2024-05-28 11:31AM EDT | 420.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| XSP240816P00421000 | 2024-05-03 4:08PM EDT | 421.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XSP240816P00422000 | 2024-05-03 3:13PM EDT | 422.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP240816P00424000 | 2024-05-17 1:55PM EDT | 424.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 12.50% |
| XSP240816P00425000 | 2024-05-28 9:42AM EDT | 425.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 170 | 86 | 12.50% |
| XSP240816P00426000 | 2024-05-06 3:59PM EDT | 426.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XSP240816P00427000 | 2023-09-28 11:24AM EDT | 427.00 | 20.28 | 27.05 | 27.91 | 0.00 | - | 2 | 1 | 76.60% |
| XSP240816P00428000 | 2024-02-23 10:59AM EDT | 428.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XSP240816P00429000 | 2024-03-12 10:57AM EDT | 429.00 | 2.51 | 2.34 | 2.45 | 0.00 | - | 1 | 1 | 32.04% |
| XSP240816P00430000 | 2024-05-31 3:44PM EDT | 430.00 | 0.75 | 0.00 | 0.00 | -0.13 | -14.77% | 18 | 135 | 6.25% |
| XSP240816P00431000 | 2024-05-01 3:49PM EDT | 431.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XSP240816P00433000 | 2024-05-29 10:07AM EDT | 433.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XSP240816P00435000 | 2024-05-29 10:23AM EDT | 435.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3,363 | 6.25% |
| XSP240816P00436000 | 2024-04-12 12:18PM EDT | 436.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| XSP240816P00437000 | 2024-03-20 10:34AM EDT | 437.00 | 2.55 | 2.88 | 4.97 | 0.00 | - | 2 | 233 | 36.15% |
| XSP240816P00439000 | 2024-02-13 11:04AM EDT | 439.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XSP240816P00440000 | 2024-05-31 11:26AM EDT | 440.00 | 1.05 | 0.00 | 0.00 | +0.07 | +7.14% | 4 | 172 | 6.25% |
| XSP240816P00442000 | 2024-03-15 10:26AM EDT | 442.00 | 3.36 | 3.21 | 3.37 | 0.00 | - | - | 1 | 30.87% |
| XSP240816P00444000 | 2024-05-15 9:30AM EDT | 444.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| XSP240816P00445000 | 2024-05-30 12:38PM EDT | 445.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XSP240816P00446000 | 2024-05-09 1:01PM EDT | 446.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| XSP240816P00448000 | 2024-05-06 10:01AM EDT | 448.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| XSP240816P00449000 | 2023-08-17 2:56PM EDT | 449.00 | 26.20 | 20.56 | 21.18 | 0.00 | - | 1 | 1 | 57.47% |
| XSP240816P00450000 | 2024-05-31 12:58PM EDT | 450.00 | 1.20 | 0.00 | 0.00 | +0.05 | +4.35% | 11 | 54 | 6.25% |
| XSP240816P00451000 | 2024-05-31 10:51AM EDT | 451.00 | 1.28 | 0.00 | 0.00 | +0.25 | +24.27% | 1 | 1 | 6.25% |
| XSP240816P00452000 | 2024-03-01 2:09PM EDT | 452.00 | 3.76 | 2.57 | 2.72 | 0.00 | - | 3 | 0 | 26.31% |
| XSP240816P00453000 | 2024-05-06 10:01AM EDT | 453.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XSP240816P00454000 | 2024-05-09 9:39AM EDT | 454.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XSP240816P00455000 | 2024-05-30 9:42AM EDT | 455.00 | 1.30 | 0.00 | 0.00 | -0.01 | -0.76% | 2 | 375 | 6.25% |
| XSP240816P00456000 | 2024-05-31 1:40PM EDT | 456.00 | 1.35 | 0.00 | 0.00 | -0.42 | -23.73% | 2 | 1 | 6.25% |
| XSP240816P00457000 | 2024-05-13 11:07AM EDT | 457.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| XSP240816P00458000 | 2024-05-13 10:31AM EDT | 458.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816P00459000 | 2024-05-30 10:24AM EDT | 459.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816P00460000 | 2024-05-31 9:30AM EDT | 460.00 | 1.47 | 0.00 | 0.00 | +0.16 | +12.21% | 13 | 197 | 6.25% |
| XSP240816P00461000 | 2024-05-07 10:54AM EDT | 461.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816P00462000 | 2024-05-22 3:26PM EDT | 462.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| XSP240816P00463000 | 2024-05-23 11:22AM EDT | 463.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XSP240816P00464000 | 2024-05-28 11:55AM EDT | 464.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816P00465000 | 2024-05-30 10:26AM EDT | 465.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| XSP240816P00466000 | 2024-05-23 1:44PM EDT | 466.00 | 1.56 | 0.00 | 0.00 | +0.04 | +2.63% | 14 | 65 | 6.25% |
| XSP240816P00467000 | 2024-05-30 10:29AM EDT | 467.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XSP240816P00468000 | 2024-05-28 1:03PM EDT | 468.00 | 1.43 | 0.00 | 5.05 | 0.00 | - | 1 | 4 | 26.48% |
| XSP240816P00469000 | 2024-05-30 3:45PM EDT | 469.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| XSP240816P00470000 | 2024-05-31 2:45PM EDT | 470.00 | 1.75 | 0.00 | 0.00 | +0.06 | +3.55% | 4 | 18 | 6.25% |
| XSP240816P00471000 | 2024-05-07 10:54AM EDT | 471.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XSP240816P00472000 | 2024-05-14 2:50PM EDT | 472.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XSP240816P00473000 | 2024-05-16 10:35AM EDT | 473.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XSP240816P00474000 | 2024-05-09 10:05AM EDT | 474.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XSP240816P00475000 | 2024-05-29 10:23AM EDT | 475.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 6.25% |
| XSP240816P00476000 | 2024-05-21 3:53PM EDT | 476.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XSP240816P00477000 | 2024-05-28 1:29PM EDT | 477.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| XSP240816P00478000 | 2024-05-29 10:03AM EDT | 478.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240816P00479000 | 2024-05-29 12:02PM EDT | 479.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP240816P00480000 | 2024-05-31 12:53PM EDT | 480.00 | 2.61 | 0.00 | 0.00 | +0.27 | +11.54% | 6 | 16,318 | 3.13% |
| XSP240816P00481000 | 2024-05-23 1:36PM EDT | 481.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XSP240816P00482000 | 2024-05-28 2:25PM EDT | 482.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XSP240816P00483000 | 2024-05-30 3:45PM EDT | 483.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| XSP240816P00484000 | 2024-05-30 10:29AM EDT | 484.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XSP240816P00485000 | 2024-05-29 9:51AM EDT | 485.00 | 3.00 | 0.00 | 0.00 | +0.50 | +20.00% | 5 | 202 | 3.13% |
| XSP240816P00486000 | 2024-05-30 10:24AM EDT | 486.00 | 2.60 | 1.29 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XSP240816P00487000 | 2024-05-29 10:07AM EDT | 487.00 | 2.64 | 1.28 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XSP240816P00488000 | 2024-05-29 10:03AM EDT | 488.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| XSP240816P00489000 | 2024-05-29 12:02PM EDT | 489.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XSP240816P00490000 | 2024-05-31 3:53PM EDT | 490.00 | 2.54 | 1.28 | 0.00 | -0.56 | -18.06% | 10 | 844 | 3.13% |
| XSP240816P00491000 | 2024-05-16 10:02AM EDT | 491.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XSP240816P00492000 | 2024-05-30 11:55AM EDT | 492.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| XSP240816P00493000 | 2024-05-07 11:03AM EDT | 493.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XSP240816P00494000 | 2024-05-29 3:57PM EDT | 494.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XSP240816P00495000 | 2024-05-31 12:10PM EDT | 495.00 | 3.47 | 0.00 | 0.00 | +0.09 | +2.66% | 19 | 48 | 3.13% |
| XSP240816P00496000 | 2024-05-24 9:48AM EDT | 496.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XSP240816P00497000 | 2024-05-31 3:22PM EDT | 497.00 | 3.69 | 0.00 | 0.00 | +0.64 | +20.98% | 1 | 36 | 3.13% |
| XSP240816P00498000 | 2024-05-24 12:09PM EDT | 498.00 | 4.16 | 0.00 | 0.00 | +1.24 | +42.47% | 1 | 17 | 3.13% |
| XSP240816P00499000 | 2024-05-23 10:07AM EDT | 499.00 | 3.58 | 1.30 | 0.00 | +0.58 | +19.33% | 1 | 14 | 3.13% |
| XSP240816P00500000 | 2024-05-31 3:29PM EDT | 500.00 | 4.05 | 1.28 | 0.00 | -0.44 | -9.80% | 77 | 1,966 | 3.13% |
| XSP240816P00505000 | 2024-05-31 3:20PM EDT | 505.00 | 4.09 | 0.00 | 0.00 | -0.85 | -17.21% | 43 | 2,038 | 1.56% |
| XSP240816P00510000 | 2024-05-31 12:53PM EDT | 510.00 | 5.74 | 0.00 | 0.00 | +0.58 | +11.24% | 28 | 632 | 1.56% |
| XSP240816P00515000 | 2024-05-29 9:30AM EDT | 515.00 | 7.69 | 0.00 | 0.00 | +1.39 | +22.06% | 3 | 3,155 | 1.56% |
| XSP240816P00520000 | 2024-05-31 1:13PM EDT | 520.00 | 8.20 | 0.00 | 0.00 | -0.29 | -3.42% | 14 | 22 | 0.78% |
| XSP240816P00525000 | 2024-05-31 1:13PM EDT | 525.00 | 10.95 | 0.00 | 0.00 | +1.64 | +17.62% | 2 | 203 | 0.39% |
| XSP240816P00530000 | 2024-05-31 9:30AM EDT | 530.00 | 11.05 | 0.00 | 0.00 | +2.47 | +28.79% | 1 | 27 | 0.00% |
| XSP240816P00535000 | 2024-05-22 1:40PM EDT | 535.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XSP240816P00540000 | 2024-05-29 11:50AM EDT | 540.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XSP240816P00550000 | 2024-05-24 2:16PM EDT | 550.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XSP240816P00555000 | 2024-05-31 12:18PM EDT | 555.00 | 31.22 | 0.00 | 0.00 | +9.51 | +43.80% | 1 | 4 | 0.00% |
| XSP240816P00560000 | 2024-05-20 10:15AM EDT | 560.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240816P00580000 | 2024-04-17 2:43PM EDT | 580.00 | 66.70 | 43.23 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240816P00600000 | 2024-05-23 3:47PM EDT | 600.00 | 67.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240816P00605000 | 2024-05-23 3:47PM EDT | 605.00 | 71.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.