S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04000000 | 2024-05-10 10:17AM EDT | 4,000.00 | 1,230.25 | 1,298.30 | 1,304.20 | 0.00 | - | 1 | 1 | 97.90% |
| SPXW240520C04300000 | 2024-05-13 10:23AM EDT | 4,300.00 | 929.78 | 997.40 | 1,004.20 | 0.00 | - | 5 | 6 | 73.34% |
| SPXW240520C04350000 | 2024-05-13 10:23AM EDT | 4,350.00 | 880.30 | 949.30 | 955.80 | 0.00 | - | 5 | 5 | 76.31% |
| SPXW240520C04450000 | 2024-05-13 3:02PM EDT | 4,450.00 | 774.32 | 848.80 | 854.60 | 0.00 | - | 1 | 1 | 66.08% |
| SPXW240520C04500000 | 2024-04-30 1:35PM EDT | 4,500.00 | 579.09 | 798.90 | 804.70 | 0.00 | - | 1 | 1 | 62.73% |
| SPXW240520C04550000 | 2024-05-13 10:24AM EDT | 4,550.00 | 681.61 | 749.40 | 756.00 | 0.00 | - | 4 | 4 | 61.57% |
| SPXW240520C04600000 | 2024-04-19 12:28PM EDT | 4,600.00 | 403.09 | 697.70 | 704.80 | 0.00 | - | 2 | 1 | 53.76% |
| SPXW240520C04700000 | 2024-05-13 3:02PM EDT | 4,700.00 | 524.79 | 599.10 | 604.90 | 0.00 | - | 1 | 1 | 54.55% |
| SPXW240520C04750000 | 2024-04-25 9:49AM EDT | 4,750.00 | 279.09 | 547.80 | 554.90 | 0.00 | - | - | 1 | 50.59% |
| SPXW240520C04800000 | 2024-05-15 10:03AM EDT | 4,800.00 | 471.47 | 499.20 | 506.30 | +49.05 | +11.61% | 6 | 11 | 48.63% |
| SPXW240520C04825000 | 2024-04-24 10:12AM EDT | 4,825.00 | 283.22 | 472.90 | 479.80 | 0.00 | - | 5 | 5 | 44.48% |
| SPXW240520C04830000 | 2024-05-15 10:03AM EDT | 4,830.00 | 441.61 | 469.80 | 476.80 | +75.06 | +20.48% | 6 | 7 | 46.82% |
| SPXW240520C04840000 | 2024-05-10 9:32AM EDT | 4,840.00 | 391.90 | 459.30 | 465.00 | 0.00 | - | 2 | 1 | 43.58% |
| SPXW240520C04875000 | 2024-05-13 2:52PM EDT | 4,875.00 | 347.52 | 424.30 | 430.10 | 0.00 | - | 1 | 0 | 40.92% |
| SPXW240520C04880000 | 2024-04-25 11:42AM EDT | 4,880.00 | 174.20 | 419.30 | 426.40 | 0.00 | - | 5 | 5 | 42.19% |
| SPXW240520C04885000 | 2024-05-01 11:13AM EDT | 4,885.00 | 167.29 | 414.20 | 421.30 | 0.00 | - | - | 1 | 41.65% |
| SPXW240520C04890000 | 2024-04-18 1:29PM EDT | 4,890.00 | 186.62 | 409.20 | 415.10 | 0.00 | - | - | 1 | 39.71% |
| SPXW240520C04895000 | 2024-04-25 1:45PM EDT | 4,895.00 | 186.33 | 404.20 | 410.10 | 0.00 | - | - | 1 | 39.31% |
| SPXW240520C04900000 | 2024-05-13 2:54PM EDT | 4,900.00 | 322.47 | 398.00 | 404.90 | 0.00 | - | 1 | 10 | 38.64% |
| SPXW240520C04905000 | 2024-04-25 1:45PM EDT | 4,905.00 | 178.13 | 393.00 | 399.90 | 0.00 | - | - | 1 | 38.24% |
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 4,910.00 | 172.66 | 389.90 | 396.50 | 0.00 | - | 1 | 1 | 39.82% |
| SPXW240520C04920000 | 2024-05-14 11:02AM EDT | 4,920.00 | 310.52 | 378.00 | 385.00 | 0.00 | - | 8 | 8 | 37.16% |
| SPXW240520C04925000 | 2024-05-15 11:59AM EDT | 4,925.00 | 368.30 | 374.60 | 381.50 | +225.29 | +157.53% | 1 | 6 | 38.57% |
| SPXW240520C04930000 | 2024-04-19 4:13PM EDT | 4,930.00 | 123.84 | 367.90 | 375.00 | 0.00 | - | 72 | 36 | 36.36% |
| SPXW240520C04940000 | 2024-05-03 9:34AM EDT | 4,940.00 | 193.58 | 359.40 | 365.20 | 0.00 | - | 1 | 16 | 35.80% |
| SPXW240520C04945000 | 2024-05-03 9:34AM EDT | 4,945.00 | 189.04 | 354.40 | 360.20 | 0.00 | - | 1 | 1 | 35.39% |
| SPXW240520C04950000 | 2024-05-14 11:02AM EDT | 4,950.00 | 280.72 | 349.40 | 356.50 | 0.00 | - | 11 | 15 | 36.48% |
| SPXW240520C04955000 | 2024-05-07 10:57AM EDT | 4,955.00 | 249.09 | 342.80 | 349.90 | 0.00 | - | 3 | 7 | 34.21% |
| SPXW240520C04960000 | 2024-05-01 10:34AM EDT | 4,960.00 | 111.05 | 339.30 | 345.20 | 0.00 | - | 2 | 2 | 34.17% |
| SPXW240520C04965000 | 2024-05-13 2:59PM EDT | 4,965.00 | 258.38 | 333.10 | 340.00 | 0.00 | - | 2 | 2 | 33.52% |
| SPXW240520C04970000 | 2024-05-10 9:43AM EDT | 4,970.00 | 305.32 | 328.10 | 335.00 | +35.75 | +13.26% | 2 | 14 | 33.12% |
| SPXW240520C04975000 | 2024-05-15 12:02PM EDT | 4,975.00 | 316.35 | 323.10 | 330.10 | +87.25 | +38.08% | 1 | 15 | 32.83% |
| SPXW240520C04980000 | 2024-05-03 11:42AM EDT | 4,980.00 | 158.26 | 318.10 | 325.10 | 0.00 | - | 2 | 15 | 32.42% |
| SPXW240520C04985000 | 2024-05-13 2:59PM EDT | 4,985.00 | 238.35 | 314.50 | 320.20 | 0.00 | - | 2 | 3 | 32.12% |
| SPXW240520C04990000 | 2024-05-01 10:22AM EDT | 4,990.00 | 89.72 | 309.70 | 316.80 | 0.00 | - | 2 | 43 | 33.42% |
| SPXW240520C04995000 | 2024-05-01 10:53AM EDT | 4,995.00 | 90.60 | 303.20 | 310.00 | 0.00 | - | - | 7 | 31.07% |
| SPXW240520C05000000 | 2024-05-15 10:21AM EDT | 5,000.00 | 278.73 | 299.50 | 305.30 | +49.30 | +21.49% | 5 | 54 | 31.00% |
| SPXW240520C05005000 | 2024-05-08 12:51PM EDT | 5,005.00 | 185.37 | 293.00 | 300.10 | 0.00 | - | 1 | 45 | 30.37% |
| SPXW240520C05010000 | 2024-05-01 11:08AM EDT | 5,010.00 | 79.90 | 289.40 | 296.50 | 0.00 | - | 5 | 44 | 31.42% |
| SPXW240520C05015000 | 2024-05-03 12:43PM EDT | 5,015.00 | 135.00 | 283.20 | 289.60 | 0.00 | - | 20 | 18 | 28.98% |
| SPXW240520C05020000 | 2024-05-13 3:26PM EDT | 5,020.00 | 203.83 | 280.10 | 286.60 | 0.00 | - | 101 | 285 | 30.66% |
| SPXW240520C05025000 | 2024-05-08 9:33AM EDT | 5,025.00 | 156.27 | 274.60 | 280.30 | 0.00 | - | 1 | 106 | 28.93% |
| SPXW240520C05030000 | 2024-05-15 10:21AM EDT | 5,030.00 | 248.88 | 268.20 | 275.20 | +41.88 | +20.23% | 5 | 36 | 28.40% |
| SPXW240520C05035000 | 2024-05-10 10:34AM EDT | 5,035.00 | 190.63 | 263.10 | 270.20 | 0.00 | - | 12 | 30 | 27.99% |
| SPXW240520C05040000 | 2024-05-14 2:56PM EDT | 5,040.00 | 208.45 | 259.60 | 265.40 | 0.00 | - | 5 | 114 | 27.77% |
| SPXW240520C05045000 | 2024-05-06 2:13PM EDT | 5,045.00 | 139.31 | 253.30 | 260.20 | 0.00 | - | 6 | 4 | 27.15% |
| SPXW240520C05050000 | 2024-05-14 3:43PM EDT | 5,050.00 | 243.17 | 249.50 | 255.40 | +43.58 | +21.83% | 10 | 99 | 26.94% |
| SPXW240520C05055000 | 2024-05-09 1:17PM EDT | 5,055.00 | 159.27 | 245.10 | 251.70 | 0.00 | - | 5 | 20 | 27.74% |
| SPXW240520C05060000 | 2024-05-15 10:41AM EDT | 5,060.00 | 224.21 | 240.20 | 246.80 | +34.36 | +18.10% | 4 | 131 | 27.40% |
| SPXW240520C05065000 | 2024-05-15 10:42AM EDT | 5,065.00 | 219.59 | 233.30 | 240.40 | +68.19 | +45.04% | 30 | 36 | 25.67% |
| SPXW240520C05070000 | 2024-05-15 10:42AM EDT | 5,070.00 | 214.81 | 228.40 | 235.50 | +31.78 | +17.36% | 33 | 642 | 25.34% |
| SPXW240520C05075000 | 2024-05-15 10:42AM EDT | 5,075.00 | 209.21 | 224.90 | 231.80 | +66.86 | +46.97% | 30 | 128 | 26.08% |
| SPXW240520C05080000 | 2024-05-15 10:42AM EDT | 5,080.00 | 204.94 | 218.40 | 225.50 | +52.27 | +34.24% | 32 | 52 | 24.48% |
| SPXW240520C05085000 | 2024-05-15 10:41AM EDT | 5,085.00 | 199.36 | 213.40 | 220.50 | +90.16 | +82.56% | 4 | 29 | 24.05% |
| SPXW240520C05090000 | 2024-05-15 9:36AM EDT | 5,090.00 | 189.40 | 209.00 | 215.50 | +30.05 | +18.86% | 4 | 54 | 23.62% |
| SPXW240520C05095000 | 2024-05-14 2:33PM EDT | 5,095.00 | 148.05 | 205.00 | 212.10 | 0.00 | - | 12 | 41 | 24.56% |
| SPXW240520C05100000 | 2024-05-15 10:03AM EDT | 5,100.00 | 193.54 | 200.10 | 206.90 | +65.00 | +50.57% | 2 | 171 | 23.95% |
| SPXW240520C05105000 | 2024-05-14 3:05PM EDT | 5,105.00 | 142.55 | 195.10 | 202.00 | 0.00 | - | 18 | 67 | 23.58% |
| SPXW240520C05110000 | 2024-05-15 12:46PM EDT | 5,110.00 | 186.70 | 190.40 | 197.20 | +62.55 | +50.38% | 4 | 156 | 23.29% |
| SPXW240520C05115000 | 2024-05-14 3:57PM EDT | 5,115.00 | 140.06 | 185.10 | 192.00 | 0.00 | - | 1 | 16 | 22.68% |
| SPXW240520C05120000 | 2024-05-15 1:02PM EDT | 5,120.00 | 180.18 | 179.80 | 186.80 | +60.09 | +50.04% | 3 | 217 | 22.07% |
| SPXW240520C05125000 | 2024-05-15 10:27AM EDT | 5,125.00 | 152.77 | 175.50 | 182.40 | +45.62 | +42.58% | 14 | 139 | 22.08% |
| SPXW240520C05130000 | 2024-05-15 12:03PM EDT | 5,130.00 | 161.93 | 170.20 | 177.10 | +60.54 | +59.71% | 14 | 255 | 21.40% |
| SPXW240520C05135000 | 2024-05-13 2:07PM EDT | 5,135.00 | 94.17 | 165.00 | 172.10 | 0.00 | - | 1 | 146 | 20.94% |
| SPXW240520C05140000 | 2024-05-15 11:04AM EDT | 5,140.00 | 146.64 | 158.80 | 165.60 | +34.96 | +31.30% | 16 | 244 | 19.33% |
| SPXW240520C05145000 | 2024-05-13 1:33PM EDT | 5,145.00 | 87.55 | 155.00 | 162.00 | 0.00 | - | 5 | 84 | 19.94% |
| SPXW240520C05150000 | 2024-05-15 2:20PM EDT | 5,150.00 | 155.56 | 150.20 | 156.00 | +53.28 | +52.09% | 8 | 127 | 18.74% |
| SPXW240520C05155000 | 2024-05-15 2:20PM EDT | 5,155.00 | 150.60 | 145.50 | 152.40 | +65.06 | +76.06% | 1 | 46 | 19.29% |
| SPXW240520C05160000 | 2024-05-15 1:55PM EDT | 5,160.00 | 143.90 | 139.00 | 146.10 | +50.06 | +53.35% | 10 | 161 | 17.90% |
| SPXW240520C05165000 | 2024-05-15 12:49PM EDT | 5,165.00 | 132.38 | 135.40 | 141.20 | +39.80 | +42.99% | 11 | 60 | 17.51% |
| SPXW240520C05170000 | 2024-05-15 1:13PM EDT | 5,170.00 | 130.96 | 131.00 | 136.70 | +46.94 | +55.87% | 42 | 139 | 17.39% |
| SPXW240520C05175000 | 2024-05-15 1:44PM EDT | 5,175.00 | 127.41 | 126.10 | 132.70 | +47.49 | +59.42% | 166 | 82 | 17.58% |
| SPXW240520C05180000 | 2024-05-15 1:18PM EDT | 5,180.00 | 122.30 | 121.20 | 127.80 | +41.68 | +51.70% | 14 | 857 | 17.16% |
| SPXW240520C05185000 | 2024-05-15 1:44PM EDT | 5,185.00 | 117.59 | 114.50 | 121.60 | +62.21 | +112.33% | 5 | 98 | 15.90% |
| SPXW240520C05190000 | 2024-05-15 1:55PM EDT | 5,190.00 | 114.39 | 109.60 | 116.70 | +44.72 | +64.19% | 173 | 248 | 15.48% |
| SPXW240520C05195000 | 2024-05-15 12:59PM EDT | 5,195.00 | 106.45 | 105.10 | 111.90 | +40.94 | +62.49% | 214 | 85 | 15.12% |
| SPXW240520C05200000 | 2024-05-15 2:21PM EDT | 5,200.00 | 105.94 | 101.30 | 107.10 | +44.24 | +71.70% | 109 | 460 | 14.75% |
| SPXW240520C05205000 | 2024-05-15 1:14PM EDT | 5,205.00 | 98.35 | 97.60 | 98.90 | +41.16 | +71.97% | 33 | 281 | 12.18% |
| SPXW240520C05210000 | 2024-05-15 2:17PM EDT | 5,210.00 | 96.01 | 92.40 | 93.80 | +39.11 | +68.73% | 82 | 790 | 11.65% |
| SPXW240520C05215000 | 2024-05-15 2:16PM EDT | 5,215.00 | 93.93 | 88.60 | 90.50 | +43.03 | +84.54% | 9 | 296 | 12.29% |
| SPXW240520C05220000 | 2024-05-15 1:06PM EDT | 5,220.00 | 83.80 | 82.50 | 88.40 | +37.01 | +79.10% | 247 | 421 | 13.46% |
| SPXW240520C05225000 | 2024-05-15 1:27PM EDT | 5,225.00 | 77.29 | 77.60 | 83.80 | +32.99 | +74.47% | 64 | 2,063 | 13.14% |
| SPXW240520C05230000 | 2024-05-15 2:16PM EDT | 5,230.00 | 79.88 | 73.00 | 79.20 | +36.58 | +84.48% | 145 | 511 | 12.80% |
| SPXW240520C05235000 | 2024-05-15 2:12PM EDT | 5,235.00 | 73.92 | 70.20 | 71.60 | +36.46 | +97.33% | 24 | 274 | 10.90% |
| SPXW240520C05240000 | 2024-05-15 2:20PM EDT | 5,240.00 | 68.08 | 65.30 | 66.60 | +30.61 | +81.69% | 33 | 323 | 10.37% |
| SPXW240520C05245000 | 2024-05-15 2:28PM EDT | 5,245.00 | 62.97 | 59.70 | 64.90 | +30.77 | +95.56% | 39 | 333 | 11.45% |
| SPXW240520C05250000 | 2024-05-15 2:25PM EDT | 5,250.00 | 60.36 | 56.60 | 57.90 | +28.54 | +89.69% | 337 | 567 | 9.92% |
| SPXW240520C05255000 | 2024-05-15 2:20PM EDT | 5,255.00 | 55.52 | 52.40 | 53.80 | +26.37 | +90.46% | 66 | 314 | 9.77% |
| SPXW240520C05260000 | 2024-05-15 1:39PM EDT | 5,260.00 | 52.50 | 48.40 | 52.40 | +26.29 | +100.31% | 312 | 1,157 | 10.74% |
| SPXW240520C05265000 | 2024-05-15 2:04PM EDT | 5,265.00 | 47.43 | 45.30 | 46.50 | +24.98 | +111.27% | 211 | 298 | 9.72% |
| SPXW240520C05270000 | 2024-05-15 2:26PM EDT | 5,270.00 | 44.09 | 40.90 | 41.40 | +24.36 | +123.47% | 496 | 471 | 9.02% |
| SPXW240520C05275000 | 2024-05-15 2:22PM EDT | 5,275.00 | 39.02 | 37.60 | 38.20 | +21.24 | +119.46% | 493 | 733 | 9.07% |
| SPXW240520C05280000 | 2024-05-15 2:26PM EDT | 5,280.00 | 36.27 | 34.80 | 35.00 | +20.34 | +127.68% | 217 | 452 | 9.06% |
| SPXW240520C05285000 | 2024-05-15 2:32PM EDT | 5,285.00 | 31.90 | 30.80 | 31.00 | +17.30 | +118.49% | 275 | 855 | 8.68% |
| SPXW240520C05290000 | 2024-05-15 2:30PM EDT | 5,290.00 | 29.30 | 28.50 | 28.80 | +16.75 | +133.47% | 226 | 1,031 | 8.93% |
| SPXW240520C05295000 | 2024-05-15 2:33PM EDT | 5,295.00 | 25.37 | 25.50 | 25.70 | +14.42 | +131.69% | 378 | 436 | 8.78% |
| SPXW240520C05300000 | 2024-05-15 2:35PM EDT | 5,300.00 | 21.78 | 21.80 | 22.00 | +11.86 | +109.41% | 2,230 | 863 | 8.35% |
| SPXW240520C05305000 | 2024-05-15 2:35PM EDT | 5,305.00 | 19.18 | 18.70 | 18.90 | +10.60 | +123.54% | 370 | 411 | 8.07% |
| SPXW240520C05310000 | 2024-05-15 2:28PM EDT | 5,310.00 | 17.68 | 16.40 | 16.60 | +10.28 | +138.92% | 644 | 435 | 8.02% |
| SPXW240520C05315000 | 2024-05-15 2:22PM EDT | 5,315.00 | 15.47 | 14.60 | 14.80 | +9.37 | +153.61% | 265 | 192 | 8.10% |
| SPXW240520C05320000 | 2024-05-15 2:34PM EDT | 5,320.00 | 13.30 | 12.60 | 12.80 | +8.00 | +150.94% | 426 | 231 | 8.03% |
| SPXW240520C05325000 | 2024-05-15 2:29PM EDT | 5,325.00 | 12.00 | 11.20 | 11.40 | +7.32 | +156.41% | 808 | 1,668 | 8.13% |
| SPXW240520C05330000 | 2024-05-15 2:22PM EDT | 5,330.00 | 9.94 | 9.60 | 9.80 | +5.48 | +122.87% | 285 | 310 | 8.09% |
| SPXW240520C05335000 | 2024-05-15 2:28PM EDT | 5,335.00 | 8.60 | 8.20 | 8.40 | +5.30 | +160.61% | 158 | 98 | 8.06% |
| SPXW240520C05340000 | 2024-05-15 2:28PM EDT | 5,340.00 | 7.10 | 6.80 | 7.00 | +4.38 | +161.03% | 386 | 441 | 7.96% |
| SPXW240520C05345000 | 2024-05-15 2:09PM EDT | 5,345.00 | 6.60 | 5.40 | 5.60 | +4.30 | +186.96% | 46 | 188 | 7.77% |
| SPXW240520C05350000 | 2024-05-15 2:35PM EDT | 5,350.00 | 4.60 | 4.50 | 4.70 | +2.73 | +117.67% | 414 | 1,047 | 7.76% |
| SPXW240520C05360000 | 2024-05-15 2:31PM EDT | 5,360.00 | 3.62 | 3.30 | 3.50 | +2.32 | +178.46% | 251 | 903 | 7.93% |
| SPXW240520C05370000 | 2024-05-15 2:34PM EDT | 5,370.00 | 2.30 | 2.35 | 2.45 | +1.38 | +128.97% | 212 | 600 | 7.98% |
| SPXW240520C05375000 | 2024-05-15 2:19PM EDT | 5,375.00 | 2.07 | 1.85 | 1.95 | +1.22 | +143.53% | 185 | 763 | 7.91% |
| SPXW240520C05380000 | 2024-05-15 2:28PM EDT | 5,380.00 | 1.65 | 1.55 | 1.65 | +0.95 | +135.71% | 136 | 190 | 7.98% |
| SPXW240520C05390000 | 2024-05-15 2:35PM EDT | 5,390.00 | 1.15 | 1.10 | 1.20 | +0.70 | +129.63% | 630 | 169 | 8.16% |
| SPXW240520C05400000 | 2024-05-15 2:28PM EDT | 5,400.00 | 0.87 | 0.85 | 0.90 | +0.57 | +190.00% | 108 | 1,112 | 8.37% |
| SPXW240520C05425000 | 2024-05-15 12:40PM EDT | 5,425.00 | 0.42 | 0.50 | 0.55 | +0.27 | +180.00% | 22 | 318 | 9.22% |
| SPXW240520C05450000 | 2024-05-15 11:19AM EDT | 5,450.00 | 0.25 | 0.35 | 0.40 | +0.10 | +66.67% | 38 | 38 | 10.22% |
| SPXW240520C05475000 | 2024-05-14 9:47AM EDT | 5,475.00 | 0.17 | 0.25 | 0.30 | +0.08 | +88.89% | 12 | 651 | 11.19% |
| SPXW240520C05500000 | 2024-05-15 1:32PM EDT | 5,500.00 | 0.25 | 0.20 | 0.25 | +0.18 | +257.14% | 1,022 | 92 | 12.26% |
| SPXW240520C05600000 | 2024-05-10 3:44PM EDT | 5,600.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 54 | 16.90% |
| SPXW240520C05700000 | 2024-05-15 11:37AM EDT | 5,700.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 369 | 21.00% |
| SPXW240520C05800000 | 2024-05-10 3:02PM EDT | 5,800.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 15 | 24.46% |
| SPXW240520C06000000 | 2024-04-19 11:35AM EDT | 6,000.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 32.62% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P02000000 | 2024-04-29 10:11AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 207.03% |
| SPXW240520P02200000 | 2024-05-01 11:00AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 187.50% |
| SPXW240520P02400000 | 2024-04-24 10:21AM EDT | 2,400.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 169.53% |
| SPXW240520P02600000 | 2024-04-25 10:29AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 25 | 153.13% |
| SPXW240520P02800000 | 2024-04-25 9:54AM EDT | 2,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 137.50% |
| SPXW240520P03000000 | 2024-05-06 12:09PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 78 | 123.44% |
| SPXW240520P03200000 | 2024-05-13 9:30AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 110.16% |
| SPXW240520P03400000 | 2024-05-10 9:44AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 97.27% |
| SPXW240520P03600000 | 2024-05-13 3:57PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,525 | 2,277 | 85.55% |
| SPXW240520P03800000 | 2024-05-13 3:32PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 2,678 | 74.22% |
| SPXW240520P03900000 | 2024-05-13 11:22AM EDT | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 837 | 72.07% |
| SPXW240520P04000000 | 2024-05-15 12:25PM EDT | 4,000.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1,533 | 1,988 | 66.41% |
| SPXW240520P04050000 | 2024-05-14 3:41PM EDT | 4,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,166 | 63.67% |
| SPXW240520P04100000 | 2024-05-15 10:20AM EDT | 4,100.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 60 | 580 | 60.94% |
| SPXW240520P04150000 | 2024-05-14 3:41PM EDT | 4,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 3,203 | 58.30% |
| SPXW240520P04200000 | 2024-05-14 4:14PM EDT | 4,200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,764 | 57.42% |
| SPXW240520P04250000 | 2024-05-14 1:00PM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 411 | 1,830 | 54.69% |
| SPXW240520P04300000 | 2024-05-14 2:40PM EDT | 4,300.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 248 | 6,976 | 51.95% |
| SPXW240520P04350000 | 2024-05-14 3:40PM EDT | 4,350.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 8,161 | 50.49% |
| SPXW240520P04400000 | 2024-05-14 10:09AM EDT | 4,400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 1,277 | 49.51% |
| SPXW240520P04450000 | 2024-05-15 10:18AM EDT | 4,450.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 100 | 1,648 | 46.73% |
| SPXW240520P04500000 | 2024-05-15 11:49AM EDT | 4,500.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 100 | 583 | 43.99% |
| SPXW240520P04525000 | 2024-05-15 1:52PM EDT | 4,525.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 874 | 250 | 42.63% |
| SPXW240520P04550000 | 2024-05-15 1:37PM EDT | 4,550.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 332 | 574 | 41.26% |
| SPXW240520P04575000 | 2024-05-15 1:23PM EDT | 4,575.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 201 | 106 | 39.89% |
| SPXW240520P04600000 | 2024-05-14 10:18AM EDT | 4,600.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 30 | 1,469 | 38.53% |
| SPXW240520P04625000 | 2024-05-14 3:53PM EDT | 4,625.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 12 | 452 | 38.21% |
| SPXW240520P04650000 | 2024-05-15 11:25AM EDT | 4,650.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 122 | 606 | 36.82% |
| SPXW240520P04675000 | 2024-05-15 11:31AM EDT | 4,675.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 159 | 145 | 35.45% |
| SPXW240520P04700000 | 2024-05-15 10:27AM EDT | 4,700.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 159 | 857 | 34.08% |
| SPXW240520P04720000 | 2024-05-15 10:43AM EDT | 4,720.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 165 | 218 | 32.98% |
| SPXW240520P04725000 | 2024-05-15 1:23PM EDT | 4,725.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 111 | 533 | 32.72% |
| SPXW240520P04730000 | 2024-05-15 1:10PM EDT | 4,730.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 4 | 61 | 32.45% |
| SPXW240520P04740000 | 2024-05-14 12:22PM EDT | 4,740.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 2 | 109 | 31.89% |
| SPXW240520P04750000 | 2024-05-15 12:24PM EDT | 4,750.00 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 2 | 1,535 | 31.35% |
| SPXW240520P04760000 | 2024-05-13 3:52PM EDT | 4,760.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 104 | 103 | 31.52% |
| SPXW240520P04770000 | 2024-05-14 12:03PM EDT | 4,770.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 80 | 1,130 | 30.96% |
| SPXW240520P04775000 | 2024-05-14 10:02AM EDT | 4,775.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 195 | 30.69% |
| SPXW240520P04780000 | 2024-05-15 11:18AM EDT | 4,780.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 34 | 212 | 30.40% |
| SPXW240520P04790000 | 2024-05-14 10:16AM EDT | 4,790.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 30 | 425 | 29.83% |
| SPXW240520P04800000 | 2024-05-15 12:13PM EDT | 4,800.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 2 | 206 | 29.30% |
| SPXW240520P04810000 | 2024-05-13 4:02PM EDT | 4,810.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 100 | 121 | 28.74% |
| SPXW240520P04820000 | 2024-05-15 9:56AM EDT | 4,820.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 6 | 823 | 28.17% |
| SPXW240520P04825000 | 2024-05-15 10:12AM EDT | 4,825.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 18 | 130 | 27.91% |
| SPXW240520P04830000 | 2024-05-15 9:56AM EDT | 4,830.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 2 | 60 | 27.64% |
| SPXW240520P04835000 | 2024-05-15 11:08AM EDT | 4,835.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 3 | 11 | 27.34% |
| SPXW240520P04840000 | 2024-05-13 3:27PM EDT | 4,840.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 11 | 58 | 27.08% |
| SPXW240520P04845000 | 2024-05-15 9:35AM EDT | 4,845.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 1 | 54 | 27.33% |
| SPXW240520P04850000 | 2024-05-14 11:47AM EDT | 4,850.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 35 | 151 | 26.51% |
| SPXW240520P04855000 | 2024-05-14 11:27AM EDT | 4,855.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 4 | 52 | 26.25% |
| SPXW240520P04860000 | 2024-05-14 9:59AM EDT | 4,860.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 308 | 26.49% |
| SPXW240520P04865000 | 2024-05-14 3:43PM EDT | 4,865.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 32 | 26.20% |
| SPXW240520P04870000 | 2024-05-13 3:24PM EDT | 4,870.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 18 | 48 | 25.93% |
| SPXW240520P04875000 | 2024-05-15 1:40PM EDT | 4,875.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 6 | 332 | 25.64% |
| SPXW240520P04880000 | 2024-05-15 1:40PM EDT | 4,880.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 137 | 25.37% |
| SPXW240520P04885000 | 2024-05-13 3:16PM EDT | 4,885.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 93 | 108 | 25.07% |
| SPXW240520P04890000 | 2024-05-15 9:56AM EDT | 4,890.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 8 | 809 | 24.81% |
| SPXW240520P04895000 | 2024-05-15 9:56AM EDT | 4,895.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 6 | 44 | 24.51% |
| SPXW240520P04900000 | 2024-05-15 12:59PM EDT | 4,900.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 755 | 2,652 | 24.23% |
| SPXW240520P04905000 | 2024-05-13 4:00PM EDT | 4,905.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 25 | 669 | 23.95% |
| SPXW240520P04910000 | 2024-05-13 3:59PM EDT | 4,910.00 | 0.39 | 0.25 | 0.30 | 0.00 | - | 23 | 46 | 23.67% |
| SPXW240520P04915000 | 2024-05-14 2:14PM EDT | 4,915.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 40 | 23.39% |
| SPXW240520P04920000 | 2024-05-13 3:24PM EDT | 4,920.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 41 | 477 | 23.11% |
| SPXW240520P04925000 | 2024-05-15 11:59AM EDT | 4,925.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 1 | 590 | 22.83% |
| SPXW240520P04930000 | 2024-05-15 9:34AM EDT | 4,930.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 10 | 153 | 22.53% |
| SPXW240520P04935000 | 2024-05-14 3:01PM EDT | 4,935.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 1 | 34 | 22.27% |
| SPXW240520P04940000 | 2024-05-14 3:01PM EDT | 4,940.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 6 | 151 | 21.97% |
| SPXW240520P04945000 | 2024-05-14 3:01PM EDT | 4,945.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 10 | 105 | 22.10% |
| SPXW240520P04950000 | 2024-05-15 1:21PM EDT | 4,950.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 407 | 697 | 21.80% |
| SPXW240520P04955000 | 2024-05-14 3:01PM EDT | 4,955.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 175 | 21.52% |
| SPXW240520P04960000 | 2024-05-15 1:58PM EDT | 4,960.00 | 0.32 | 0.25 | 0.35 | -0.15 | -31.91% | 8 | 229 | 21.23% |
| SPXW240520P04965000 | 2024-05-15 11:18AM EDT | 4,965.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 7 | 88 | 20.95% |
| SPXW240520P04970000 | 2024-05-15 1:51PM EDT | 4,970.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 32 | 174 | 20.66% |
| SPXW240520P04975000 | 2024-05-15 12:02PM EDT | 4,975.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 13 | 603 | 20.37% |
| SPXW240520P04980000 | 2024-05-15 1:47PM EDT | 4,980.00 | 0.34 | 0.25 | 0.35 | -0.21 | -38.18% | 33 | 898 | 20.08% |
| SPXW240520P04985000 | 2024-05-15 9:32AM EDT | 4,985.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 2 | 671 | 19.80% |
| SPXW240520P04990000 | 2024-05-15 9:52AM EDT | 4,990.00 | 0.32 | 0.30 | 0.35 | -0.23 | -41.82% | 7 | 1,391 | 19.51% |
| SPXW240520P04995000 | 2024-05-14 3:45PM EDT | 4,995.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 1 | 79 | 19.23% |
| SPXW240520P05000000 | 2024-05-15 1:12PM EDT | 5,000.00 | 0.35 | 0.30 | 0.35 | -0.30 | -46.15% | 21 | 821 | 18.93% |
| SPXW240520P05005000 | 2024-05-14 3:01PM EDT | 5,005.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 6 | 1,359 | 18.96% |
| SPXW240520P05010000 | 2024-05-14 4:00PM EDT | 5,010.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 42 | 219 | 18.67% |
| SPXW240520P05015000 | 2024-05-15 11:06AM EDT | 5,015.00 | 0.32 | 0.30 | 0.40 | -0.28 | -46.67% | 8 | 122 | 18.37% |
| SPXW240520P05020000 | 2024-05-15 10:44AM EDT | 5,020.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 6 | 147 | 18.08% |
| SPXW240520P05025000 | 2024-05-15 1:36PM EDT | 5,025.00 | 0.38 | 0.35 | 0.40 | -0.34 | -47.22% | 39 | 650 | 17.79% |
| SPXW240520P05030000 | 2024-05-15 1:47PM EDT | 5,030.00 | 0.44 | 0.35 | 0.40 | -0.35 | -44.30% | 9 | 257 | 17.49% |
| SPXW240520P05035000 | 2024-05-15 10:24AM EDT | 5,035.00 | 0.35 | 0.35 | 0.40 | -0.50 | -58.82% | 4 | 517 | 17.21% |
| SPXW240520P05040000 | 2024-05-15 1:54PM EDT | 5,040.00 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 16 | 1,279 | 17.18% |
| SPXW240520P05045000 | 2024-05-15 12:26PM EDT | 5,045.00 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 65 | 129 | 16.88% |
| SPXW240520P05050000 | 2024-05-15 2:06PM EDT | 5,050.00 | 0.46 | 0.35 | 0.45 | -0.51 | -52.58% | 1,463 | 3,813 | 16.58% |
| SPXW240520P05055000 | 2024-05-15 11:14AM EDT | 5,055.00 | 0.35 | 0.40 | 0.45 | -0.60 | -63.16% | 113 | 261 | 16.29% |
| SPXW240520P05060000 | 2024-05-15 2:15PM EDT | 5,060.00 | 0.42 | 0.40 | 0.45 | -0.58 | -58.00% | 256 | 917 | 15.99% |
| SPXW240520P05065000 | 2024-05-15 2:27PM EDT | 5,065.00 | 0.40 | 0.45 | 0.50 | -0.70 | -63.64% | 121 | 416 | 15.91% |
| SPXW240520P05070000 | 2024-05-15 2:34PM EDT | 5,070.00 | 0.45 | 0.40 | 0.50 | -0.70 | -60.87% | 1,646 | 505 | 15.61% |
| SPXW240520P05075000 | 2024-05-15 1:36PM EDT | 5,075.00 | 0.53 | 0.45 | 0.50 | -0.67 | -55.83% | 79 | 812 | 15.31% |
| SPXW240520P05080000 | 2024-05-15 1:54PM EDT | 5,080.00 | 0.55 | 0.45 | 0.55 | -0.75 | -57.69% | 77 | 284 | 15.20% |
| SPXW240520P05085000 | 2024-05-15 12:35PM EDT | 5,085.00 | 0.50 | 0.50 | 0.55 | -1.00 | -66.67% | 23 | 228 | 14.90% |
| SPXW240520P05090000 | 2024-05-15 2:01PM EDT | 5,090.00 | 0.53 | 0.50 | 0.55 | -1.02 | -65.81% | 138 | 352 | 14.59% |
| SPXW240520P05095000 | 2024-05-15 2:30PM EDT | 5,095.00 | 0.56 | 0.50 | 0.60 | -1.19 | -68.00% | 127 | 200 | 14.47% |
| SPXW240520P05100000 | 2024-05-15 2:33PM EDT | 5,100.00 | 0.60 | 0.55 | 0.60 | -1.30 | -69.15% | 712 | 834 | 14.15% |
| SPXW240520P05105000 | 2024-05-15 2:32PM EDT | 5,105.00 | 0.60 | 0.55 | 0.65 | -1.50 | -71.77% | 168 | 438 | 14.01% |
| SPXW240520P05110000 | 2024-05-15 2:15PM EDT | 5,110.00 | 0.62 | 0.60 | 0.65 | -1.58 | -71.82% | 147 | 323 | 13.70% |
| SPXW240520P05115000 | 2024-05-15 2:20PM EDT | 5,115.00 | 0.62 | 0.60 | 0.70 | -1.85 | -74.90% | 2,166 | 695 | 13.53% |
| SPXW240520P05120000 | 2024-05-15 2:01PM EDT | 5,120.00 | 0.73 | 0.65 | 0.70 | -2.09 | -74.11% | 1,957 | 331 | 13.21% |
| SPXW240520P05125000 | 2024-05-15 2:06PM EDT | 5,125.00 | 0.70 | 0.70 | 0.75 | -2.32 | -76.82% | 64 | 745 | 13.04% |
| SPXW240520P05130000 | 2024-05-15 2:15PM EDT | 5,130.00 | 0.71 | 0.70 | 0.80 | -2.70 | -79.18% | 241 | 225 | 12.84% |
| SPXW240520P05135000 | 2024-05-15 1:25PM EDT | 5,135.00 | 0.82 | 0.75 | 0.80 | -2.98 | -78.42% | 118 | 646 | 12.52% |
| SPXW240520P05140000 | 2024-05-15 2:15PM EDT | 5,140.00 | 0.77 | 0.75 | 0.85 | -3.52 | -82.05% | 218 | 532 | 12.31% |
| SPXW240520P05145000 | 2024-05-15 2:12PM EDT | 5,145.00 | 0.91 | 0.85 | 0.90 | -3.86 | -80.92% | 210 | 421 | 12.10% |
| SPXW240520P05150000 | 2024-05-15 2:14PM EDT | 5,150.00 | 0.89 | 0.90 | 1.00 | -4.41 | -83.21% | 2,159 | 2,270 | 11.98% |
| SPXW240520P05155000 | 2024-05-15 12:36PM EDT | 5,155.00 | 1.05 | 0.95 | 1.05 | -4.82 | -82.11% | 400 | 208 | 11.74% |
| SPXW240520P05160000 | 2024-05-15 2:17PM EDT | 5,160.00 | 1.02 | 1.05 | 1.10 | -4.78 | -82.41% | 302 | 324 | 11.50% |
| SPXW240520P05165000 | 2024-05-15 2:34PM EDT | 5,165.00 | 1.15 | 1.05 | 1.15 | -6.05 | -84.26% | 126 | 228 | 11.24% |
| SPXW240520P05170000 | 2024-05-15 2:33PM EDT | 5,170.00 | 1.20 | 1.20 | 1.25 | -6.80 | -85.00% | 243 | 331 | 11.06% |
| SPXW240520P05175000 | 2024-05-15 2:23PM EDT | 5,175.00 | 1.27 | 1.25 | 1.35 | -6.73 | -84.13% | 1,638 | 755 | 10.87% |
| SPXW240520P05180000 | 2024-05-15 2:22PM EDT | 5,180.00 | 1.40 | 1.40 | 1.45 | -7.30 | -83.91% | 460 | 742 | 10.66% |
| SPXW240520P05185000 | 2024-05-15 2:14PM EDT | 5,185.00 | 1.40 | 1.50 | 1.60 | -9.21 | -86.80% | 443 | 212 | 10.51% |
| SPXW240520P05190000 | 2024-05-15 2:20PM EDT | 5,190.00 | 1.64 | 1.65 | 1.75 | -9.19 | -84.86% | 321 | 350 | 10.33% |
| SPXW240520P05195000 | 2024-05-15 2:30PM EDT | 5,195.00 | 1.71 | 1.80 | 1.90 | -10.02 | -85.42% | 421 | 560 | 10.13% |
| SPXW240520P05200000 | 2024-05-15 2:27PM EDT | 5,200.00 | 1.96 | 1.90 | 2.00 | -12.16 | -86.12% | 1,086 | 530 | 9.86% |
| SPXW240520P05205000 | 2024-05-15 2:22PM EDT | 5,205.00 | 2.15 | 2.10 | 2.20 | -11.89 | -84.69% | 375 | 164 | 9.68% |
| SPXW240520P05210000 | 2024-05-15 2:33PM EDT | 5,210.00 | 2.45 | 2.45 | 2.55 | -14.50 | -85.55% | 452 | 189 | 9.63% |
| SPXW240520P05215000 | 2024-05-15 1:43PM EDT | 5,215.00 | 2.80 | 2.70 | 2.80 | -15.54 | -84.73% | 165 | 192 | 9.44% |
| SPXW240520P05220000 | 2024-05-15 2:15PM EDT | 5,220.00 | 2.66 | 3.00 | 3.10 | -17.08 | -86.52% | 333 | 261 | 9.27% |
| SPXW240520P05225000 | 2024-05-15 2:07PM EDT | 5,225.00 | 3.20 | 3.20 | 3.40 | -18.25 | -85.08% | 187 | 295 | 9.07% |
| SPXW240520P05230000 | 2024-05-15 2:27PM EDT | 5,230.00 | 3.62 | 3.80 | 3.90 | -20.18 | -84.79% | 482 | 217 | 8.99% |
| SPXW240520P05235000 | 2024-05-15 2:30PM EDT | 5,235.00 | 4.05 | 4.30 | 4.40 | -20.75 | -83.67% | 48 | 104 | 8.86% |
| SPXW240520P05240000 | 2024-05-15 2:11PM EDT | 5,240.00 | 4.50 | 4.80 | 4.90 | -22.85 | -83.55% | 381 | 131 | 8.70% |
| SPXW240520P05245000 | 2024-05-15 2:32PM EDT | 5,245.00 | 5.40 | 5.30 | 5.50 | -24.18 | -81.74% | 311 | 109 | 8.55% |
| SPXW240520P05250000 | 2024-05-15 2:34PM EDT | 5,250.00 | 6.20 | 6.10 | 6.30 | -26.20 | -80.86% | 491 | 293 | 8.48% |
| SPXW240520P05255000 | 2024-05-15 2:09PM EDT | 5,255.00 | 6.40 | 7.00 | 7.20 | -25.85 | -80.16% | 154 | 36 | 8.40% |
| SPXW240520P05260000 | 2024-05-15 2:30PM EDT | 5,260.00 | 7.45 | 7.80 | 8.00 | -29.15 | -79.64% | 494 | 183 | 8.22% |
| SPXW240520P05265000 | 2024-05-15 1:40PM EDT | 5,265.00 | 9.80 | 8.70 | 8.90 | -27.20 | -73.51% | 118 | 75 | 8.04% |
| SPXW240520P05270000 | 2024-05-15 2:07PM EDT | 5,270.00 | 9.50 | 10.00 | 10.30 | -32.90 | -77.59% | 279 | 22 | 8.03% |
| SPXW240520P05275000 | 2024-05-15 2:32PM EDT | 5,275.00 | 11.30 | 11.20 | 11.40 | -33.90 | -75.00% | 504 | 75 | 7.83% |
| SPXW240520P05280000 | 2024-05-15 2:24PM EDT | 5,280.00 | 12.31 | 12.50 | 12.80 | -35.71 | -74.36% | 235 | 66 | 7.70% |
| SPXW240520P05285000 | 2024-05-15 2:28PM EDT | 5,285.00 | 14.24 | 14.40 | 14.60 | -34.66 | -70.88% | 107 | 3 | 7.67% |
| SPXW240520P05290000 | 2024-05-15 2:16PM EDT | 5,290.00 | 15.20 | 16.20 | 16.40 | -36.95 | -70.85% | 512 | 1 | 7.56% |
| SPXW240520P05295000 | 2024-05-15 2:28PM EDT | 5,295.00 | 17.94 | 17.80 | 18.00 | -56.73 | -75.97% | 190 | 1 | 7.31% |
| SPXW240520P05300000 | 2024-05-15 2:29PM EDT | 5,300.00 | 19.30 | 19.90 | 20.10 | -42.25 | -68.64% | 167 | 23 | 7.18% |
| SPXW240520P05320000 | 2024-05-15 2:35PM EDT | 5,320.00 | 31.50 | 31.50 | 31.80 | -42.63 | -58.94% | 418 | 4 | 7.12% |
| SPXW240520P05325000 | 2024-05-15 2:17PM EDT | 5,325.00 | 33.40 | 35.00 | 35.30 | -77.24 | -69.81% | 33 | 2 | 7.14% |
| SPXW240520P05340000 | 2024-05-15 2:10PM EDT | 5,340.00 | 44.40 | 45.00 | 46.30 | -67.41 | -60.29% | 32 | 1 | 6.96% |
| SPXW240520P05400000 | 2024-05-15 11:50AM EDT | 5,400.00 | 108.01 | 96.80 | 102.80 | -92.33 | -46.09% | 2 | 1 | 9.32% |
| SPXW240520P05450000 | 2024-05-07 12:10PM EDT | 5,450.00 | 247.89 | 143.50 | 150.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.