^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619C01100000 | 2020-04-02 11:43AM EDT | 1,100.00 | 1,397.12 | 1,414.20 | 1,421.80 | +170.18 | +13.87% | 5 | 136 | 0.00% |
| SPX200619C01500000 | 2020-04-02 10:20AM EDT | 1,500.00 | 1,017.16 | 1,022.30 | 1,029.60 | -91.34 | -8.24% | 4 | 917 | 52.55% |
| SPX200619C01600000 | 2020-03-27 12:22PM EDT | 1,600.00 | 956.92 | 926.90 | 933.60 | 0.00 | - | 4 | 266 | 54.11% |
| SPX200619C01700000 | 2020-04-01 3:30PM EDT | 1,700.00 | 778.06 | 833.20 | 839.90 | 0.00 | - | 2 | 53 | 51.33% |
| SPX200619C01725000 | 2020-04-01 3:38PM EDT | 1,725.00 | 751.31 | 810.40 | 816.80 | 0.00 | - | 402 | 211 | 51.75% |
| SPX200619C01750000 | 2020-04-01 3:43PM EDT | 1,750.00 | 725.27 | 787.40 | 794.00 | 0.00 | - | 56 | 46 | 51.96% |
| SPX200619C01775000 | 2020-04-02 12:25PM EDT | 1,775.00 | 757.84 | 764.70 | 771.20 | -85.25 | -10.11% | 3 | 15 | 52.08% |
| SPX200619C01800000 | 2020-04-02 12:45PM EDT | 1,800.00 | 735.16 | 742.20 | 748.70 | +256.04 | +53.44% | 1 | 14 | 52.18% |
| SPX200619C01825000 | 2020-03-23 3:33PM EDT | 1,825.00 | 459.39 | 720.20 | 726.70 | 0.00 | - | 82 | 141 | 52.43% |
| SPX200619C01850000 | 2020-04-01 3:29PM EDT | 1,850.00 | 646.90 | 697.80 | 703.30 | 0.00 | - | 78 | 51 | 51.96% |
| SPX200619C01875000 | 2020-04-01 3:26PM EDT | 1,875.00 | 625.62 | 676.10 | 681.30 | 0.00 | - | 2 | 2 | 51.97% |
| SPX200619C01900000 | 2020-03-27 3:46PM EDT | 1,900.00 | 711.22 | 654.40 | 659.50 | 0.00 | - | 2 | 82 | 51.88% |
| SPX200619C01925000 | 2020-03-23 10:55AM EDT | 1,925.00 | 425.31 | 632.80 | 637.90 | 0.00 | - | 2 | 14 | 51.73% |
| SPX200619C01950000 | 2020-03-23 4:05PM EDT | 1,950.00 | 369.92 | 611.60 | 616.50 | 0.00 | - | 507 | 514 | 51.59% |
| SPX200619C02000000 | 2020-04-02 4:14PM EDT | 2,000.00 | 572.42 | 569.40 | 574.30 | +46.49 | +8.84% | 6,438 | 35,647 | 51.11% |
| SPX200619C02025000 | 2020-03-25 2:08PM EDT | 2,025.00 | 562.92 | 548.90 | 553.60 | 0.00 | - | 2 | 121 | 50.89% |
| SPX200619C02100000 | 2020-03-30 1:35PM EDT | 2,100.00 | 570.13 | 487.90 | 492.40 | 0.00 | - | 2 | 60 | 50.58% |
| SPX200619C02125000 | 2020-03-27 2:50PM EDT | 2,125.00 | 522.73 | 467.90 | 472.50 | 0.00 | - | 235 | 385 | 50.16% |
| SPX200619C02150000 | 2020-04-02 9:56AM EDT | 2,150.00 | 405.35 | 448.20 | 452.80 | -130.37 | -24.34% | 2 | 496 | 49.71% |
| SPX200619C02175000 | 2020-03-31 11:44AM EDT | 2,175.00 | 521.74 | 428.90 | 433.30 | 0.00 | - | 22 | 145 | 49.23% |
| SPX200619C02200000 | 2020-04-02 3:27PM EDT | 2,200.00 | 392.27 | 409.80 | 414.10 | +9.88 | +2.58% | 48 | 3,268 | 48.74% |
| SPX200619C02225000 | 2020-04-02 9:55AM EDT | 2,225.00 | 352.06 | 391.10 | 395.20 | -124.01 | -26.05% | 2 | 3,022 | 48.25% |
| SPX200619C02275000 | 2020-04-02 9:36AM EDT | 2,275.00 | 325.77 | 354.00 | 358.00 | -111.97 | -25.58% | 36 | 2,597 | 47.16% |
| SPX200619C02300000 | 2020-04-02 12:07PM EDT | 2,300.00 | 333.54 | 335.90 | 339.80 | +23.01 | +7.41% | 564 | 14,855 | 46.59% |
| SPX200619C02325000 | 2020-04-02 9:35AM EDT | 2,325.00 | 292.99 | 318.10 | 321.80 | -107.98 | -26.93% | 2 | 1,143 | 45.98% |
| SPX200619C02350000 | 2020-04-02 1:51PM EDT | 2,350.00 | 285.56 | 300.60 | 304.00 | +11.77 | +4.30% | 2 | 12,596 | 45.33% |
| SPX200619C02375000 | 2020-04-02 10:54AM EDT | 2,375.00 | 280.59 | 283.30 | 286.70 | -73.72 | -20.81% | 8 | 8,453 | 44.71% |
| SPX200619C02400000 | 2020-04-02 3:48PM EDT | 2,400.00 | 253.54 | 266.50 | 269.60 | +17.24 | +7.30% | 25 | 45,763 | 44.05% |
| SPX200619C02425000 | 2020-04-02 4:01PM EDT | 2,425.00 | 250.43 | 249.90 | 252.80 | +33.13 | +15.25% | 20 | 8,483 | 43.37% |
| SPX200619C02475000 | 2020-04-02 3:39PM EDT | 2,475.00 | 201.34 | 217.60 | 220.10 | +5.14 | +2.62% | 1,649 | 7,576 | 41.91% |
| SPX200619C02500000 | 2020-04-02 4:04PM EDT | 2,500.00 | 206.50 | 202.10 | 204.30 | +28.51 | +16.02% | 17,849 | 52,892 | 41.16% |
| SPX200619C02525000 | 2020-04-02 4:14PM EDT | 2,525.00 | 189.13 | 186.80 | 189.00 | +21.65 | +12.93% | 667 | 13,469 | 40.42% |
| SPX200619C02550000 | 2020-04-02 1:16PM EDT | 2,550.00 | 158.09 | 171.90 | 174.10 | +0.09 | +0.06% | 937 | 27,823 | 39.66% |
| SPX200619C02575000 | 2020-04-02 10:52AM EDT | 2,575.00 | 153.11 | 157.50 | 159.70 | +14.71 | +10.63% | 56 | 6,343 | 38.89% |
| SPX200619C02600000 | 2020-04-02 4:05PM EDT | 2,600.00 | 147.00 | 143.30 | 145.60 | +15.73 | +11.98% | 650 | 42,256 | 38.08% |
| SPX200619C02625000 | 2020-04-02 3:10PM EDT | 2,625.00 | 119.86 | 129.80 | 132.20 | +4.26 | +3.69% | 400 | 3,041 | 37.29% |
| SPX200619C02650000 | 2020-04-02 3:33PM EDT | 2,650.00 | 106.21 | 116.90 | 119.10 | +4.21 | +4.13% | 25 | 8,991 | 36.44% |
| SPX200619C02675000 | 2020-04-02 9:58AM EDT | 2,675.00 | 88.40 | 104.40 | 106.60 | -56.11 | -38.83% | 1 | 1,564 | 35.59% |
| SPX200619C02700000 | 2020-04-02 3:33PM EDT | 2,700.00 | 83.42 | 92.70 | 94.70 | +1.85 | +2.27% | 928 | 23,963 | 34.73% |
| SPX200619C02725000 | 2020-04-01 3:21PM EDT | 2,725.00 | 72.67 | 81.50 | 83.40 | +0.79 | +1.10% | 750 | 3,119 | 33.86% |
| SPX200619C02750000 | 2020-04-02 3:58PM EDT | 2,750.00 | 71.30 | 71.00 | 72.80 | +10.53 | +17.33% | 1,319 | 11,463 | 32.98% |
| SPX200619C02775000 | 2020-04-02 2:26PM EDT | 2,775.00 | 51.50 | 61.20 | 62.80 | -4.30 | -7.71% | 289 | 12,827 | 32.07% |
| SPX200619C02800000 | 2020-04-02 3:56PM EDT | 2,800.00 | 53.00 | 52.20 | 53.90 | +8.45 | +18.97% | 2,491 | 33,140 | 31.26% |
| SPX200619C02825000 | 2020-04-02 2:14PM EDT | 2,825.00 | 37.40 | 44.00 | 45.60 | -0.10 | -0.27% | 193 | 10,305 | 30.40% |
| SPX200619C02850000 | 2020-04-02 3:54PM EDT | 2,850.00 | 35.98 | 36.60 | 38.00 | +3.58 | +11.05% | 314 | 20,584 | 29.52% |
| SPX200619C02875000 | 2020-04-02 2:10PM EDT | 2,875.00 | 25.10 | 30.10 | 31.50 | -2.46 | -8.93% | 246 | 13,482 | 28.75% |
| SPX200619C02900000 | 2020-04-02 3:35PM EDT | 2,900.00 | 21.30 | 24.50 | 25.90 | -1.80 | -7.79% | 1,127 | 44,211 | 28.04% |
| SPX200619C02925000 | 2020-04-02 3:39PM EDT | 2,925.00 | 16.97 | 19.90 | 20.80 | -1.83 | -9.73% | 1,159 | 11,998 | 27.26% |
| SPX200619C02950000 | 2020-04-02 3:49PM EDT | 2,950.00 | 14.50 | 16.00 | 17.10 | +0.14 | +0.97% | 160 | 21,723 | 26.80% |
| SPX200619C02975000 | 2020-04-02 12:43PM EDT | 2,975.00 | 14.18 | 12.80 | 13.90 | +1.78 | +14.35% | 297 | 9,484 | 26.33% |
| SPX200619C03000000 | 2020-04-02 4:06PM EDT | 3,000.00 | 10.94 | 10.20 | 11.20 | +1.35 | +14.08% | 3,692 | 50,218 | 25.89% |
| SPX200619C03025000 | 2020-04-02 2:02PM EDT | 3,025.00 | 7.48 | 8.20 | 9.10 | -1.22 | -14.02% | 2 | 16,400 | 25.57% |
| SPX200619C03050000 | 2020-04-02 4:06PM EDT | 3,050.00 | 7.14 | 6.70 | 7.40 | +0.74 | +11.56% | 4,067 | 18,639 | 25.31% |
| SPX200619C03075000 | 2020-04-02 3:53PM EDT | 3,075.00 | 5.58 | 5.40 | 6.10 | -0.72 | -11.43% | 12 | 5,180 | 25.16% |
| SPX200619C03100000 | 2020-04-02 3:54PM EDT | 3,100.00 | 4.72 | 4.50 | 5.10 | +0.32 | +7.27% | 1,236 | 34,870 | 25.10% |
| SPX200619C03125000 | 2020-04-02 3:46PM EDT | 3,125.00 | 3.77 | 3.80 | 4.40 | -3.63 | -49.05% | 1,270 | 9,987 | 25.20% |
| SPX200619C03150000 | 2020-04-02 12:42PM EDT | 3,150.00 | 3.68 | 3.20 | 3.70 | +0.59 | +19.09% | 451 | 31,443 | 25.19% |
| SPX200619C03175000 | 2020-04-01 10:39AM EDT | 3,175.00 | 2.70 | 2.70 | 3.30 | 0.00 | - | 103 | 11,355 | 25.44% |
| SPX200619C03200000 | 2020-04-02 12:44PM EDT | 3,200.00 | 2.80 | 2.30 | 2.90 | +0.35 | +14.29% | 622 | 26,724 | 25.61% |
| SPX200619C03225000 | 2020-04-02 11:05AM EDT | 3,225.00 | 2.70 | 2.00 | 2.60 | -0.60 | -18.18% | 34 | 13,808 | 25.87% |
| SPX200619C03250000 | 2020-04-02 12:41PM EDT | 3,250.00 | 2.18 | 1.75 | 2.35 | +0.28 | +14.74% | 4 | 25,415 | 26.15% |
| SPX200619C03275000 | 2020-04-02 12:44PM EDT | 3,275.00 | 2.02 | 1.50 | 2.05 | -0.38 | -15.83% | 362 | 10,574 | 26.28% |
| SPX200619C03300000 | 2020-04-02 3:49PM EDT | 3,300.00 | 1.60 | 1.35 | 1.90 | +0.15 | +10.34% | 1,945 | 28,844 | 26.63% |
| SPX200619C03350000 | 2020-04-02 2:05PM EDT | 3,350.00 | 1.20 | 1.05 | 1.55 | -0.55 | -31.43% | 188 | 12,997 | 27.13% |
| SPX200619C03400000 | 2020-04-02 12:27PM EDT | 3,400.00 | 1.10 | 0.85 | 1.20 | +0.19 | +20.88% | 413 | 22,531 | 27.41% |
| SPX200619C03500000 | 2020-04-02 12:16PM EDT | 3,500.00 | 1.00 | 0.50 | 1.00 | +0.30 | +42.86% | 1 | 24,034 | 29.04% |
| SPX200619C03600000 | 2020-04-02 12:25PM EDT | 3,600.00 | 0.63 | 0.30 | 0.80 | +0.08 | +14.55% | 580 | 13,042 | 30.40% |
| SPX200619C03700000 | 2020-03-31 1:30PM EDT | 3,700.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 150 | 9,046 | 31.96% |
| SPX200619C03800000 | 2020-04-02 11:07AM EDT | 3,800.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 36 | 13,806 | 33.05% |
| SPX200619C03900000 | 2020-03-31 12:47PM EDT | 3,900.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 93 | 1,450 | 33.79% |
| SPX200619C04000000 | 2020-04-01 4:03PM EDT | 4,000.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 141 | 4,524 | 35.07% |
| SPX200619C04100000 | 2020-04-01 4:14PM EDT | 4,100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 120 | 1,403 | 36.21% |
| SPX200619C04200000 | 2020-04-02 1:44PM EDT | 4,200.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 80 | 1,647 | 37.82% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619P01100000 | 2020-04-02 3:34PM EDT | 1,100.00 | 3.54 | 3.20 | 3.80 | -0.66 | -15.71% | 542 | 13,730 | 83.43% |
| SPX200619P01200000 | 2020-04-02 3:34PM EDT | 1,200.00 | 4.51 | 4.10 | 4.60 | -1.36 | -23.17% | 719 | 12,538 | 77.84% |
| SPX200619P01225000 | 2020-04-02 10:24AM EDT | 1,225.00 | 5.08 | 4.30 | 4.90 | -0.32 | -5.93% | 85 | 2,631 | 76.53% |
| SPX200619P01250000 | 2020-04-02 3:17PM EDT | 1,250.00 | 5.20 | 4.70 | 5.20 | -0.50 | -8.77% | 501 | 3,500 | 75.44% |
| SPX200619P01300000 | 2020-04-02 4:00PM EDT | 1,300.00 | 5.80 | 5.40 | 5.90 | -2.20 | -27.50% | 238 | 8,209 | 73.17% |
| SPX200619P01350000 | 2020-04-02 3:46PM EDT | 1,350.00 | 6.62 | 6.30 | 6.80 | -2.58 | -28.04% | 3,005 | 3,719 | 71.16% |
| SPX200619P01375000 | 2020-04-02 3:46PM EDT | 1,375.00 | 7.07 | 6.80 | 7.30 | -3.23 | -31.36% | 41 | 2,150 | 70.19% |
| SPX200619P01400000 | 2020-04-02 1:09PM EDT | 1,400.00 | 8.12 | 7.30 | 7.90 | -3.08 | -27.50% | 1,547 | 13,115 | 69.25% |
| SPX200619P01425000 | 2020-04-02 3:44PM EDT | 1,425.00 | 8.50 | 7.90 | 8.50 | -3.70 | -30.33% | 7 | 1,324 | 68.34% |
| SPX200619P01450000 | 2020-04-02 3:42PM EDT | 1,450.00 | 9.40 | 8.60 | 9.10 | -3.88 | -29.22% | 10 | 9,894 | 67.46% |
| SPX200619P01475000 | 2020-04-02 9:46AM EDT | 1,475.00 | 13.95 | 9.30 | 9.90 | +0.15 | +1.09% | 1,610 | 1,357 | 66.65% |
| SPX200619P01500000 | 2020-04-02 3:59PM EDT | 1,500.00 | 10.40 | 10.10 | 10.70 | -4.86 | -31.85% | 3,137 | 33,747 | 65.85% |
| SPX200619P01550000 | 2020-04-02 2:31PM EDT | 1,550.00 | 14.80 | 11.90 | 12.70 | -4.60 | -23.71% | 11 | 5,584 | 64.40% |
| SPX200619P01600000 | 2020-04-02 2:56PM EDT | 1,600.00 | 16.56 | 14.30 | 15.10 | -6.14 | -27.05% | 144 | 15,082 | 63.17% |
| SPX200619P01625000 | 2020-04-02 2:50PM EDT | 1,625.00 | 19.00 | 15.60 | 16.40 | -6.20 | -24.60% | 79 | 3,285 | 62.53% |
| SPX200619P01650000 | 2020-04-02 1:59PM EDT | 1,650.00 | 20.20 | 17.10 | 17.90 | -7.00 | -25.74% | 75 | 11,372 | 61.98% |
| SPX200619P01675000 | 2020-04-02 10:42AM EDT | 1,675.00 | 20.90 | 18.70 | 19.60 | -6.99 | -25.06% | 59 | 9,922 | 61.46% |
| SPX200619P01700000 | 2020-04-02 1:48PM EDT | 1,700.00 | 24.30 | 20.40 | 21.30 | -5.40 | -18.18% | 417 | 23,270 | 60.88% |
| SPX200619P01725000 | 2020-04-02 11:24AM EDT | 1,725.00 | 25.60 | 22.30 | 23.30 | -4.50 | -14.95% | 600 | 7,295 | 60.40% |
| SPX200619P01750000 | 2020-04-02 3:19PM EDT | 1,750.00 | 26.53 | 24.30 | 25.40 | -7.67 | -22.43% | 1,059 | 7,029 | 59.89% |
| SPX200619P01800000 | 2020-04-02 1:16PM EDT | 1,800.00 | 34.30 | 28.90 | 30.00 | -5.50 | -13.82% | 14,069 | 36,202 | 58.90% |
| SPX200619P01825000 | 2020-04-01 12:59PM EDT | 1,825.00 | 44.57 | 31.60 | 32.70 | 0.00 | - | 2 | 2,485 | 58.50% |
| SPX200619P01850000 | 2020-04-02 1:48PM EDT | 1,850.00 | 40.40 | 34.40 | 35.50 | -7.52 | -15.69% | 56 | 14,768 | 58.05% |
| SPX200619P01875000 | 2020-04-02 1:36PM EDT | 1,875.00 | 44.80 | 37.30 | 38.50 | -11.10 | -19.86% | 39 | 5,647 | 57.58% |
| SPX200619P01900000 | 2020-04-02 3:45PM EDT | 1,900.00 | 41.80 | 40.50 | 41.60 | -15.83 | -27.47% | 626 | 31,604 | 57.11% |
| SPX200619P01925000 | 2020-04-02 3:23PM EDT | 1,925.00 | 47.60 | 43.90 | 45.00 | -10.66 | -18.30% | 53 | 3,553 | 56.67% |
| SPX200619P01950000 | 2020-04-02 3:19PM EDT | 1,950.00 | 51.05 | 47.30 | 48.60 | -15.31 | -23.07% | 919 | 12,262 | 56.18% |
| SPX200619P01975000 | 2020-04-02 3:12PM EDT | 1,975.00 | 56.70 | 51.20 | 52.40 | -3.70 | -6.13% | 154 | 6,826 | 55.74% |
| SPX200619P02000000 | 2020-04-02 4:14PM EDT | 2,000.00 | 55.75 | 55.30 | 56.40 | -19.27 | -25.69% | 9,001 | 74,977 | 55.29% |
| SPX200619P02025000 | 2020-04-02 10:09AM EDT | 2,025.00 | 71.54 | 59.30 | 60.70 | +4.64 | +6.94% | 242 | 10,456 | 54.79% |
| SPX200619P02050000 | 2020-04-02 1:48PM EDT | 2,050.00 | 73.20 | 63.50 | 65.00 | -8.75 | -10.68% | 743 | 33,094 | 54.24% |
| SPX200619P02075000 | 2020-04-02 9:34AM EDT | 2,075.00 | 84.35 | 68.10 | 69.60 | -1.95 | -2.26% | 18 | 7,856 | 53.73% |
| SPX200619P02100000 | 2020-04-02 2:56PM EDT | 2,100.00 | 76.00 | 73.00 | 74.50 | -21.46 | -22.02% | 8,567 | 52,448 | 53.23% |
| SPX200619P02125000 | 2020-04-02 3:55PM EDT | 2,125.00 | 78.90 | 77.80 | 79.60 | -12.10 | -13.30% | 45 | 5,886 | 52.66% |
| SPX200619P02150000 | 2020-04-02 1:31PM EDT | 2,150.00 | 97.44 | 83.10 | 84.90 | -8.80 | -8.28% | 2,001 | 7,462 | 52.12% |
| SPX200619P02175000 | 2020-04-01 2:35PM EDT | 2,175.00 | 114.34 | 88.60 | 90.40 | 0.00 | - | 100 | 5,251 | 51.56% |
| SPX200619P02200000 | 2020-04-02 4:01PM EDT | 2,200.00 | 94.00 | 94.40 | 96.20 | -33.80 | -26.45% | 3,274 | 38,509 | 51.00% |
| SPX200619P02225000 | 2020-04-02 11:07AM EDT | 2,225.00 | 109.36 | 100.60 | 102.30 | -23.74 | -17.84% | 100 | 9,803 | 50.46% |
| SPX200619P02250000 | 2020-04-02 4:11PM EDT | 2,250.00 | 107.12 | 106.60 | 108.60 | -26.41 | -19.78% | 1,352 | 16,451 | 50.09% |
| SPX200619P02275000 | 2020-04-02 1:52PM EDT | 2,275.00 | 126.44 | 113.10 | 115.20 | -17.50 | -12.16% | 1,284 | 5,322 | 49.49% |
| SPX200619P02300000 | 2020-04-02 4:12PM EDT | 2,300.00 | 120.38 | 119.90 | 122.00 | -31.12 | -20.54% | 300 | 38,393 | 48.86% |
| SPX200619P02325000 | 2020-04-02 3:57PM EDT | 2,325.00 | 128.23 | 126.90 | 129.20 | -34.20 | -21.06% | 11 | 11,499 | 48.24% |
| SPX200619P02350000 | 2020-04-02 4:12PM EDT | 2,350.00 | 134.73 | 134.30 | 136.60 | -35.86 | -21.02% | 526 | 25,688 | 47.60% |
| SPX200619P02375000 | 2020-04-02 4:07PM EDT | 2,375.00 | 141.60 | 141.90 | 144.30 | -38.23 | -21.26% | 166 | 10,735 | 46.93% |
| SPX200619P02400000 | 2020-04-02 4:07PM EDT | 2,400.00 | 149.59 | 149.80 | 152.40 | -39.41 | -20.85% | 1,173 | 63,754 | 46.28% |
| SPX200619P02425000 | 2020-04-02 4:01PM EDT | 2,425.00 | 158.57 | 158.30 | 160.60 | -48.38 | -23.38% | 288 | 11,394 | 45.56% |
| SPX200619P02450000 | 2020-04-02 4:02PM EDT | 2,450.00 | 164.40 | 166.70 | 169.20 | -44.29 | -21.22% | 3,502 | 26,549 | 44.84% |
| SPX200619P02475000 | 2020-04-02 3:39PM EDT | 2,475.00 | 190.52 | 175.80 | 178.20 | -26.22 | -12.10% | 1,610 | 14,771 | 44.12% |
| SPX200619P02500000 | 2020-04-02 4:06PM EDT | 2,500.00 | 184.33 | 185.00 | 187.40 | -42.20 | -18.63% | 22,579 | 73,846 | 43.35% |
| SPX200619P02525000 | 2020-04-02 4:14PM EDT | 2,525.00 | 195.08 | 194.60 | 197.10 | -34.72 | -15.11% | 782 | 19,067 | 42.59% |
| SPX200619P02550000 | 2020-04-02 12:50PM EDT | 2,550.00 | 213.13 | 204.60 | 207.30 | -30.87 | -12.65% | 1,775 | 36,460 | 41.84% |
| SPX200619P02575000 | 2020-03-31 4:01PM EDT | 2,575.00 | 195.61 | 215.00 | 217.80 | 0.00 | - | 1,951 | 12,349 | 41.05% |
| SPX200619P02600000 | 2020-04-02 11:30AM EDT | 2,600.00 | 248.71 | 225.70 | 229.30 | -29.29 | -10.54% | 25 | 54,468 | 40.37% |
| SPX200619P02625000 | 2020-03-31 2:42PM EDT | 2,625.00 | 200.10 | 236.80 | 240.90 | 0.00 | - | 970 | 12,864 | 39.60% |
| SPX200619P02650000 | 2020-04-02 12:11PM EDT | 2,650.00 | 259.07 | 248.80 | 253.10 | -51.54 | -16.59% | 1,766 | 32,530 | 38.84% |
| SPX200619P02675000 | 2020-03-24 12:04PM EDT | 2,675.00 | 343.58 | 260.90 | 265.60 | 0.00 | - | 278 | 9,230 | 38.02% |
| SPX200619P02700000 | 2020-04-02 3:19PM EDT | 2,700.00 | 291.50 | 274.00 | 278.90 | -47.96 | -14.13% | 2,329 | 47,486 | 37.25% |
| SPX200619P02725000 | 2020-04-02 3:57PM EDT | 2,725.00 | 291.70 | 287.60 | 292.70 | -49.70 | -14.56% | 100 | 11,562 | 36.46% |
| SPX200619P02750000 | 2020-04-02 3:59PM EDT | 2,750.00 | 307.80 | 301.90 | 307.20 | -42.00 | -12.01% | 232 | 25,749 | 35.68% |
| SPX200619P02775000 | 2020-04-02 3:57PM EDT | 2,775.00 | 321.10 | 317.00 | 322.50 | -51.00 | -13.71% | 958 | 35,619 | 34.95% |
| SPX200619P02800000 | 2020-04-02 3:59PM EDT | 2,800.00 | 338.20 | 332.80 | 338.70 | -43.40 | -11.37% | 2,713 | 65,647 | 34.28% |
| SPX200619P02825000 | 2020-04-02 3:59PM EDT | 2,825.00 | 355.00 | 349.60 | 355.40 | -52.90 | -12.97% | 708 | 21,447 | 33.58% |
| SPX200619P02850000 | 2020-04-02 3:57PM EDT | 2,850.00 | 372.00 | 367.10 | 373.10 | -54.90 | -12.86% | 301 | 36,429 | 32.98% |
| SPX200619P02875000 | 2020-04-02 3:54PM EDT | 2,875.00 | 390.70 | 385.70 | 391.70 | -54.40 | -12.22% | 100 | 15,369 | 32.47% |
| SPX200619P02900000 | 2020-04-02 4:08PM EDT | 2,900.00 | 403.62 | 405.00 | 410.90 | -57.98 | -12.56% | 412 | 48,295 | 31.98% |
| SPX200619P02925000 | 2020-04-02 3:57PM EDT | 2,925.00 | 430.50 | 425.10 | 431.20 | -50.60 | -10.52% | 300 | 19,315 | 31.67% |
| SPX200619P02950000 | 2020-04-02 3:59PM EDT | 2,950.00 | 452.00 | 446.20 | 452.20 | -49.50 | -9.87% | 430 | 36,358 | 31.46% |
| SPX200619P02975000 | 2020-04-01 10:33AM EDT | 2,975.00 | 490.06 | 467.40 | 474.30 | 0.00 | - | 2 | 9,843 | 31.51% |
| SPX200619P03000000 | 2020-04-02 3:55PM EDT | 3,000.00 | 495.00 | 489.80 | 496.60 | -58.84 | -10.62% | 1,238 | 44,283 | 31.54% |
| SPX200619P03025000 | 2020-04-01 1:28PM EDT | 3,025.00 | 569.20 | 512.60 | 519.60 | 0.00 | - | 7 | 6,366 | 31.75% |
| SPX200619P03050000 | 2020-04-02 12:05PM EDT | 3,050.00 | 549.43 | 536.00 | 543.00 | -28.67 | -4.96% | 111 | 17,409 | 32.07% |
| SPX200619P03075000 | 2020-04-01 10:25AM EDT | 3,075.00 | 590.81 | 558.80 | 566.50 | 0.00 | - | 108 | 9,577 | 32.36% |
| SPX200619P03100000 | 2020-04-02 11:23AM EDT | 3,100.00 | 611.00 | 582.90 | 590.50 | +38.84 | +6.79% | 10 | 22,560 | 32.83% |
| SPX200619P03125000 | 2020-04-01 10:57AM EDT | 3,125.00 | 632.23 | 607.10 | 614.70 | 0.00 | - | 1 | 9,939 | 33.36% |
| SPX200619P03150000 | 2020-04-02 9:31AM EDT | 3,150.00 | 696.00 | 631.40 | 639.10 | +39.42 | +6.00% | 2 | 17,581 | 33.96% |
| SPX200619P03175000 | 2020-04-01 3:23PM EDT | 3,175.00 | 725.00 | 655.90 | 663.60 | 0.00 | - | 1 | 6,332 | 34.58% |
| SPX200619P03200000 | 2020-04-02 8:51AM EDT | 3,200.00 | 755.00 | 680.90 | 688.40 | +34.60 | +4.80% | 2 | 21,188 | 35.34% |
| SPX200619P03250000 | 2020-03-25 10:49AM EDT | 3,250.00 | 827.00 | 730.40 | 737.90 | 0.00 | - | 5 | 17,726 | 36.76% |
| SPX200619P03275000 | 2020-03-31 11:23AM EDT | 3,275.00 | 663.06 | 754.70 | 762.40 | 0.00 | - | 15 | 8,160 | 37.30% |
| SPX200619P03300000 | 2020-04-02 10:21AM EDT | 3,300.00 | 819.00 | 779.50 | 787.20 | +98.10 | +13.61% | 5 | 9,962 | 37.99% |
| SPX200619P03350000 | 2020-04-01 9:31AM EDT | 3,350.00 | 874.00 | 829.10 | 836.80 | 0.00 | - | 15 | 15,876 | 39.34% |
| SPX200619P03400000 | 2020-03-24 11:23AM EDT | 3,400.00 | 822.98 | 879.40 | 886.80 | 0.00 | - | 100 | 4,318 | 40.89% |
© 2020 Verizon Media. All rights reserved.