S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforMay 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04000000 | 2024-05-13 12:49PM EDT | 4,000.00 | 1,230.66 | 1,304.10 | 1,310.30 | 0.00 | - | 1 | 1 | 67.12% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 4,500.00 | 583.24 | 806.30 | 812.50 | 0.00 | - | 10 | 10 | 48.12% |
| SPXW240530C04550000 | 2024-05-10 1:31PM EDT | 4,550.00 | 673.00 | 756.10 | 762.60 | 0.00 | - | 1 | 1 | 45.57% |
| SPXW240530C04700000 | 2024-05-06 9:53AM EDT | 4,700.00 | 470.17 | 606.70 | 613.20 | 0.00 | - | 5 | 3 | 38.11% |
| SPXW240530C04750000 | 2024-05-06 9:53AM EDT | 4,750.00 | 421.07 | 556.80 | 564.70 | 0.00 | - | 5 | 3 | 36.50% |
| SPXW240530C04800000 | 2024-05-06 3:25PM EDT | 4,800.00 | 381.46 | 506.70 | 512.80 | 0.00 | - | 1 | 2 | 32.52% |
| SPXW240530C04850000 | 2024-05-03 1:56PM EDT | 4,850.00 | 298.61 | 456.80 | 463.70 | 0.00 | - | 1 | 32 | 30.44% |
| SPXW240530C04860000 | 2024-04-30 2:08PM EDT | 4,860.00 | 248.86 | 447.30 | 454.00 | 0.00 | - | - | 30 | 30.08% |
| SPXW240530C04900000 | 2024-05-03 9:55AM EDT | 4,900.00 | 256.16 | 407.90 | 415.40 | 0.00 | - | 22 | 27 | 28.70% |
| SPXW240530C04910000 | 2024-05-03 9:55AM EDT | 4,910.00 | 246.95 | 397.30 | 404.20 | 0.00 | - | 22 | 22 | 27.48% |
| SPXW240530C04920000 | 2024-05-06 3:25PM EDT | 4,920.00 | 266.53 | 388.00 | 395.50 | 0.00 | - | 1 | 6 | 27.65% |
| SPXW240530C04950000 | 2024-05-10 1:50PM EDT | 4,950.00 | 276.31 | 356.90 | 363.20 | 0.00 | - | 1 | 1 | 24.72% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 4,975.00 | 118.57 | 333.40 | 339.70 | 0.00 | - | - | 3 | 24.15% |
| SPXW240530C04985000 | 2024-05-09 12:54PM EDT | 4,985.00 | 236.78 | 322.90 | 329.00 | 0.00 | - | 8 | 4 | 23.23% |
| SPXW240530C04990000 | 2024-05-14 3:24PM EDT | 4,990.00 | 271.55 | 317.30 | 323.60 | 0.00 | - | 2 | 5 | 22.74% |
| SPXW240530C05000000 | 2024-05-13 12:49PM EDT | 5,000.00 | 237.86 | 307.90 | 314.90 | 0.00 | - | 1 | 17 | 22.84% |
| SPXW240530C05010000 | 2024-05-14 12:23PM EDT | 5,010.00 | 225.02 | 297.40 | 304.10 | 0.00 | - | 2 | 27 | 21.88% |
| SPXW240530C05015000 | 2024-05-14 10:49AM EDT | 5,015.00 | 222.25 | 293.70 | 300.20 | 0.00 | - | 1 | 2 | 22.14% |
| SPXW240530C05020000 | 2024-05-10 3:43PM EDT | 5,020.00 | 218.36 | 289.10 | 296.40 | 0.00 | - | 4 | 21 | 22.41% |
| SPXW240530C05025000 | 2024-05-14 10:49AM EDT | 5,025.00 | 275.11 | 283.80 | 290.50 | +62.11 | +29.16% | 1 | 19 | 21.70% |
| SPXW240530C05030000 | 2024-04-26 3:46PM EDT | 5,030.00 | 138.03 | 277.30 | 284.10 | 0.00 | - | 74 | 46 | 20.76% |
| SPXW240530C05040000 | 2024-05-02 9:47AM EDT | 5,040.00 | 81.80 | 268.90 | 276.00 | 0.00 | - | 10 | 100 | 21.06% |
| SPXW240530C05045000 | 2024-05-09 9:51AM EDT | 5,045.00 | 165.13 | 262.60 | 269.40 | 0.00 | - | 1 | 1 | 20.05% |
| SPXW240530C05050000 | 2024-05-14 10:24AM EDT | 5,050.00 | 197.07 | 259.20 | 266.20 | 0.00 | - | 3 | 97 | 20.57% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 5,055.00 | 143.90 | 252.80 | 259.60 | 0.00 | - | - | 1 | 19.56% |
| SPXW240530C05060000 | 2024-05-13 10:42AM EDT | 5,060.00 | 184.60 | 249.10 | 256.20 | 0.00 | - | 1 | 12 | 19.98% |
| SPXW240530C05070000 | 2024-05-14 12:23PM EDT | 5,070.00 | 169.65 | 238.70 | 245.00 | 0.00 | - | 2 | 34 | 18.87% |
| SPXW240530C05075000 | 2024-05-09 2:06PM EDT | 5,075.00 | 154.53 | 234.30 | 240.10 | 0.00 | - | 1 | 5 | 18.62% |
| SPXW240530C05080000 | 2024-05-15 1:39PM EDT | 5,080.00 | 231.92 | 229.00 | 235.30 | +51.83 | +28.78% | 13 | 96 | 18.42% |
| SPXW240530C05090000 | 2024-05-10 9:43AM EDT | 5,090.00 | 168.02 | 220.90 | 227.30 | 0.00 | - | 1 | 58 | 18.64% |
| SPXW240530C05095000 | 2024-05-09 9:37AM EDT | 5,095.00 | 124.90 | 215.40 | 222.40 | 0.00 | - | 1 | 1 | 18.38% |
| SPXW240530C05100000 | 2024-05-15 11:07AM EDT | 5,100.00 | 200.00 | 210.60 | 217.30 | +46.73 | +30.49% | 4 | 324 | 18.03% |
| SPXW240530C05105000 | 2024-05-14 10:24AM EDT | 5,105.00 | 148.28 | 205.80 | 212.80 | 0.00 | - | 3 | 5 | 17.92% |
| SPXW240530C05110000 | 2024-05-08 3:14PM EDT | 5,110.00 | 112.50 | 199.50 | 206.40 | 0.00 | - | 2 | 65 | 17.07% |
| SPXW240530C05115000 | 2024-05-03 3:51PM EDT | 5,115.00 | 81.52 | 196.20 | 203.20 | 0.00 | - | 2 | 1 | 17.45% |
| SPXW240530C05120000 | 2024-05-09 1:30PM EDT | 5,120.00 | 120.40 | 191.60 | 199.10 | 0.00 | - | 3 | 3 | 17.47% |
| SPXW240530C05125000 | 2024-05-13 10:10AM EDT | 5,125.00 | 129.62 | 185.20 | 192.10 | 0.00 | - | 1 | 18 | 16.42% |
| SPXW240530C05130000 | 2024-05-15 1:39PM EDT | 5,130.00 | 183.92 | 182.00 | 188.90 | +48.23 | +35.54% | 2 | 52 | 16.76% |
| SPXW240530C05135000 | 2024-05-14 3:27PM EDT | 5,135.00 | 133.91 | 177.20 | 184.20 | 0.00 | - | 4 | 28 | 16.55% |
| SPXW240530C05140000 | 2024-05-10 9:43AM EDT | 5,140.00 | 125.41 | 173.00 | 179.80 | 0.00 | - | 11 | 35 | 16.43% |
| SPXW240530C05145000 | 2024-05-14 9:54AM EDT | 5,145.00 | 112.05 | 168.00 | 174.90 | 0.00 | - | 1 | 1 | 16.14% |
| SPXW240530C05150000 | 2024-05-14 10:19AM EDT | 5,150.00 | 104.91 | 163.50 | 170.60 | 0.00 | - | 43 | 56 | 16.05% |
| SPXW240530C05155000 | 2024-05-15 12:50PM EDT | 5,155.00 | 155.35 | 157.70 | 164.00 | +63.35 | +68.86% | 1 | 9 | 15.18% |
| SPXW240530C05160000 | 2024-05-15 11:11AM EDT | 5,160.00 | 149.04 | 153.50 | 159.60 | +51.73 | +53.16% | 10 | 66 | 15.06% |
| SPXW240530C05165000 | 2024-05-13 9:58AM EDT | 5,165.00 | 97.32 | 149.60 | 155.60 | 0.00 | - | 7 | 17 | 15.05% |
| SPXW240530C05170000 | 2024-05-15 11:11AM EDT | 5,170.00 | 139.99 | 145.10 | 152.20 | +55.75 | +66.18% | 10 | 12 | 15.22% |
| SPXW240530C05175000 | 2024-05-15 9:42AM EDT | 5,175.00 | 124.03 | 140.60 | 147.60 | +33.51 | +37.02% | 1 | 39 | 15.00% |
| SPXW240530C05180000 | 2024-05-15 9:34AM EDT | 5,180.00 | 117.26 | 135.50 | 141.40 | +37.76 | +47.50% | 1 | 26 | 14.28% |
| SPXW240530C05185000 | 2024-05-14 3:27PM EDT | 5,185.00 | 93.74 | 131.50 | 137.40 | 0.00 | - | 4 | 12 | 14.24% |
| SPXW240530C05190000 | 2024-05-09 3:50PM EDT | 5,190.00 | 72.22 | 127.70 | 134.70 | 0.00 | - | 2 | 12 | 14.57% |
| SPXW240530C05195000 | 2024-05-09 3:05PM EDT | 5,195.00 | 69.40 | 123.30 | 128.80 | 0.00 | - | 4 | 5 | 13.95% |
| SPXW240530C05200000 | 2024-05-15 12:18PM EDT | 5,200.00 | 110.99 | 118.40 | 123.90 | +42.09 | +61.09% | 14 | 344 | 13.61% |
| SPXW240530C05205000 | 2024-05-15 1:14PM EDT | 5,205.00 | 114.90 | 114.60 | 120.20 | +36.41 | +46.39% | 1 | 6 | 13.62% |
| SPXW240530C05210000 | 2024-05-10 3:13PM EDT | 5,210.00 | 62.36 | 110.10 | 115.40 | 0.00 | - | 2 | 68 | 13.30% |
| SPXW240530C05215000 | 2024-05-15 11:38AM EDT | 5,215.00 | 99.20 | 106.10 | 112.20 | +39.90 | +67.28% | 10 | 2 | 13.41% |
| SPXW240530C05220000 | 2024-05-15 12:50PM EDT | 5,220.00 | 99.08 | 101.30 | 107.10 | +44.25 | +80.70% | 4 | 31 | 13.00% |
| SPXW240530C05225000 | 2024-05-15 12:07PM EDT | 5,225.00 | 89.16 | 97.30 | 103.80 | +38.57 | +76.24% | 1 | 99 | 13.06% |
| SPXW240530C05230000 | 2024-05-15 1:32PM EDT | 5,230.00 | 94.06 | 92.70 | 98.70 | +45.36 | +93.14% | 7 | 9 | 12.64% |
| SPXW240530C05235000 | 2024-05-15 11:56AM EDT | 5,235.00 | 84.20 | 88.70 | 94.60 | +37.10 | +78.77% | 2 | 13 | 12.47% |
| SPXW240530C05240000 | 2024-05-15 1:32PM EDT | 5,240.00 | 86.24 | 85.50 | 91.10 | +37.52 | +77.01% | 3 | 11 | 12.44% |
| SPXW240530C05245000 | 2024-05-15 11:07AM EDT | 5,245.00 | 73.35 | 80.80 | 87.00 | +20.51 | +38.82% | 2 | 16 | 12.24% |
| SPXW240530C05250000 | 2024-05-15 1:37PM EDT | 5,250.00 | 79.82 | 81.10 | 81.50 | +26.48 | +49.64% | 24 | 299 | 11.69% |
| SPXW240530C05255000 | 2024-05-15 10:03AM EDT | 5,255.00 | 57.30 | 77.10 | 77.50 | +6.76 | +13.38% | 10 | 101 | 11.50% |
| SPXW240530C05260000 | 2024-05-15 10:19AM EDT | 5,260.00 | 57.57 | 73.60 | 73.90 | +20.67 | +56.02% | 70 | 57 | 11.40% |
| SPXW240530C05265000 | 2024-05-15 11:07AM EDT | 5,265.00 | 60.20 | 70.40 | 70.80 | +28.30 | +88.71% | 1 | 159 | 11.39% |
| SPXW240530C05270000 | 2024-05-15 1:00PM EDT | 5,270.00 | 64.20 | 67.20 | 67.50 | +30.88 | +92.68% | 21 | 11 | 11.33% |
| SPXW240530C05275000 | 2024-05-15 11:47AM EDT | 5,275.00 | 56.90 | 63.40 | 63.70 | +19.05 | +50.33% | 127 | 197 | 11.13% |
| SPXW240530C05280000 | 2024-05-15 12:38PM EDT | 5,280.00 | 54.71 | 60.50 | 60.90 | +28.21 | +106.45% | 22 | 19 | 11.14% |
| SPXW240530C05285000 | 2024-05-15 1:00PM EDT | 5,285.00 | 54.36 | 56.80 | 57.20 | +21.56 | +65.73% | 28 | 9 | 10.93% |
| SPXW240530C05290000 | 2024-05-15 12:26PM EDT | 5,290.00 | 47.10 | 52.80 | 53.20 | +15.72 | +50.10% | 40 | 3 | 10.64% |
| SPXW240530C05300000 | 2024-05-15 2:02PM EDT | 5,300.00 | 47.80 | 47.60 | 48.00 | +19.50 | +68.90% | 604 | 95 | 10.64% |
| SPXW240530C05305000 | 2024-05-15 1:56PM EDT | 5,305.00 | 44.35 | 45.10 | 45.50 | +18.19 | +69.53% | 13 | 3 | 10.63% |
| SPXW240530C05310000 | 2024-05-15 1:56PM EDT | 5,310.00 | 41.70 | 42.30 | 42.60 | +17.20 | +70.20% | 15 | 3 | 10.51% |
| SPXW240530C05320000 | 2024-05-15 1:15PM EDT | 5,320.00 | 36.78 | 37.00 | 37.40 | +21.03 | +133.52% | 11 | 2 | 10.35% |
| SPXW240530C05325000 | 2024-05-15 12:00PM EDT | 5,325.00 | 28.63 | 34.40 | 34.80 | +10.18 | +55.18% | 32 | 69 | 10.24% |
| SPXW240530C05330000 | 2024-05-15 1:11PM EDT | 5,330.00 | 31.09 | 32.10 | 32.50 | +18.69 | +150.73% | 62 | 16 | 10.18% |
| SPXW240530C05350000 | 2024-05-15 1:30PM EDT | 5,350.00 | 23.65 | 24.30 | 24.60 | +15.19 | +179.55% | 51 | 378 | 10.03% |
| SPXW240530C05360000 | 2024-05-15 2:01PM EDT | 5,360.00 | 20.58 | 20.80 | 21.10 | +12.45 | +153.14% | 4 | 7 | 9.94% |
| SPXW240530C05370000 | 2024-05-15 2:01PM EDT | 5,370.00 | 17.43 | 17.70 | 17.90 | +11.03 | +172.34% | 8 | 3 | 9.83% |
| SPXW240530C05375000 | 2024-05-14 11:24AM EDT | 5,375.00 | 5.80 | 16.30 | 16.60 | 0.00 | - | 2 | 2 | 9.83% |
| SPXW240530C05400000 | 2024-05-15 1:47PM EDT | 5,400.00 | 9.84 | 10.00 | 10.20 | +5.21 | +112.53% | 24 | 934 | 9.48% |
| SPXW240530C05425000 | 2024-05-15 1:47PM EDT | 5,425.00 | 6.02 | 6.30 | 6.50 | +3.42 | +131.54% | 35 | 26 | 9.48% |
| SPXW240530C05450000 | 2024-05-15 2:02PM EDT | 5,450.00 | 3.67 | 3.60 | 3.70 | +2.12 | +136.77% | 19 | 33 | 9.30% |
| SPXW240530C05500000 | 2024-05-15 2:02PM EDT | 5,500.00 | 1.37 | 1.40 | 1.50 | +0.92 | +204.44% | 3 | 42 | 9.66% |
| SPXW240530C05600000 | 2024-05-15 1:54PM EDT | 5,600.00 | 0.45 | 0.35 | 0.45 | +0.14 | +45.16% | 12 | 14 | 11.29% |
| SPXW240530C05800000 | 2024-05-13 12:21PM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 15.92% |
| SPXW240530C06200000 | 2024-05-15 10:45AM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 10 | 23.29% |
PutsforMay 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P02000000 | 2024-04-30 3:57PM EDT | 2,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| SPXW240530P02600000 | 2024-05-09 3:35PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 93.75% |
| SPXW240530P02800000 | 2024-04-24 2:36PM EDT | 2,800.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.28% |
| SPXW240530P03000000 | 2024-05-14 2:33PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 67 | 79.30% |
| SPXW240530P03400000 | 2024-05-15 10:49AM EDT | 3,400.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 67 | 64.45% |
| SPXW240530P03600000 | 2024-05-15 1:30PM EDT | 3,600.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 3 | 35 | 57.91% |
| SPXW240530P03800000 | 2024-05-10 4:17AM EDT | 3,800.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 33 | 40 | 53.27% |
| SPXW240530P03900000 | 2024-05-15 10:49AM EDT | 3,900.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 1 | 205 | 50.39% |
| SPXW240530P04000000 | 2024-05-14 3:51PM EDT | 4,000.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2,000 | 2,004 | 47.34% |
| SPXW240530P04050000 | 2024-05-14 2:30PM EDT | 4,050.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1,000 | 1,063 | 45.41% |
| SPXW240530P04100000 | 2024-05-01 4:02PM EDT | 4,100.00 | 1.60 | 0.25 | 0.35 | 0.00 | - | - | 11 | 44.17% |
| SPXW240530P04150000 | 2024-05-09 10:27AM EDT | 4,150.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 6 | 120 | 42.26% |
| SPXW240530P04200000 | 2024-05-13 4:10PM EDT | 4,200.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1 | 131 | 40.89% |
| SPXW240530P04250000 | 2024-05-14 10:43AM EDT | 4,250.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 17 | 17 | 39.48% |
| SPXW240530P04300000 | 2024-05-10 11:08AM EDT | 4,300.00 | 0.61 | 0.40 | 0.50 | 0.00 | - | 3 | 41 | 37.99% |
| SPXW240530P04350000 | 2024-05-14 10:09AM EDT | 4,350.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 103 | 424 | 36.08% |
| SPXW240530P04400000 | 2024-05-14 10:09AM EDT | 4,400.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 3 | 109 | 34.56% |
| SPXW240530P04450000 | 2024-05-14 3:55PM EDT | 4,450.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 7 | 69 | 32.98% |
| SPXW240530P04500000 | 2024-05-10 11:13AM EDT | 4,500.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 4 | 28 | 31.37% |
| SPXW240530P04550000 | 2024-05-15 9:57AM EDT | 4,550.00 | 0.65 | 0.55 | 0.65 | -0.02 | -2.99% | 1 | 32 | 29.47% |
| SPXW240530P04600000 | 2024-05-15 11:26AM EDT | 4,600.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 12 | 102 | 27.83% |
| SPXW240530P04650000 | 2024-05-14 2:11PM EDT | 4,650.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 4 | 46 | 26.16% |
| SPXW240530P04700000 | 2024-05-13 3:03PM EDT | 4,700.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 3 | 18 | 24.46% |
| SPXW240530P04725000 | 2024-05-07 1:28PM EDT | 4,725.00 | 2.15 | 0.75 | 0.85 | 0.00 | - | - | 7 | 23.68% |
| SPXW240530P04750000 | 2024-05-15 12:20PM EDT | 4,750.00 | 0.80 | 0.80 | 0.90 | -0.16 | -16.67% | 11 | 80 | 22.90% |
| SPXW240530P04775000 | 2024-05-15 9:45AM EDT | 4,775.00 | 0.95 | 0.85 | 0.90 | -2.75 | -74.32% | 3 | 10 | 21.94% |
| SPXW240530P04800000 | 2024-05-15 12:20PM EDT | 4,800.00 | 0.90 | 0.90 | 0.95 | -0.30 | -25.00% | 12 | 289 | 21.13% |
| SPXW240530P04820000 | 2024-05-10 10:01AM EDT | 4,820.00 | 1.94 | 0.90 | 1.00 | 0.00 | - | 1 | 2 | 20.50% |
| SPXW240530P04825000 | 2024-05-15 11:17AM EDT | 4,825.00 | 0.95 | 0.95 | 1.05 | -1.75 | -64.81% | 2 | 42 | 20.44% |
| SPXW240530P04830000 | 2024-05-07 2:52PM EDT | 4,830.00 | 3.80 | 0.95 | 1.05 | 0.00 | - | - | 5 | 20.24% |
| SPXW240530P04840000 | 2024-05-14 2:08PM EDT | 4,840.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 2 | 33 | 19.85% |
| SPXW240530P04850000 | 2024-05-15 10:49AM EDT | 4,850.00 | 1.10 | 1.00 | 1.10 | -0.30 | -21.43% | 8 | 322 | 19.59% |
| SPXW240530P04860000 | 2024-05-10 3:53PM EDT | 4,860.00 | 2.00 | 1.05 | 1.10 | 0.00 | - | 3 | 6 | 19.19% |
| SPXW240530P04870000 | 2024-05-15 11:17AM EDT | 4,870.00 | 1.10 | 1.05 | 1.15 | -0.81 | -42.41% | 3 | 7 | 18.92% |
| SPXW240530P04875000 | 2024-05-13 11:31AM EDT | 4,875.00 | 2.10 | 1.10 | 1.15 | 0.00 | - | 10 | 255 | 18.72% |
| SPXW240530P04880000 | 2024-05-14 2:42PM EDT | 4,880.00 | 1.50 | 1.10 | 1.20 | 0.00 | - | 1 | 3 | 18.64% |
| SPXW240530P04890000 | 2024-05-15 11:17AM EDT | 4,890.00 | 1.10 | 1.15 | 1.25 | -1.08 | -49.54% | 3 | 43 | 18.35% |
| SPXW240530P04900000 | 2024-05-15 1:53PM EDT | 4,900.00 | 1.20 | 1.15 | 1.25 | -0.52 | -30.23% | 42 | 174 | 17.95% |
| SPXW240530P04910000 | 2024-05-14 10:43AM EDT | 4,910.00 | 2.42 | 1.20 | 1.30 | 0.00 | - | 15 | 23 | 17.66% |
| SPXW240530P04915000 | 2024-05-15 11:07AM EDT | 4,915.00 | 1.30 | 1.25 | 1.35 | -1.23 | -48.62% | 32 | 3 | 17.55% |
| SPXW240530P04920000 | 2024-05-13 9:53AM EDT | 4,920.00 | 2.65 | 1.25 | 1.35 | 0.00 | - | 1 | 13 | 17.35% |
| SPXW240530P04925000 | 2024-05-13 12:18PM EDT | 4,925.00 | 2.75 | 1.30 | 1.40 | 0.00 | - | 6 | 19 | 17.25% |
| SPXW240530P04930000 | 2024-05-15 11:07AM EDT | 4,930.00 | 1.40 | 1.30 | 1.40 | -0.85 | -37.78% | 1 | 84 | 17.04% |
| SPXW240530P04935000 | 2024-05-15 1:18PM EDT | 4,935.00 | 1.37 | 1.35 | 1.45 | -1.52 | -52.60% | 2 | 10 | 16.93% |
| SPXW240530P04940000 | 2024-05-15 1:28PM EDT | 4,940.00 | 1.40 | 1.40 | 1.50 | -1.00 | -41.67% | 1 | 93 | 16.82% |
| SPXW240530P04950000 | 2024-05-15 12:34PM EDT | 4,950.00 | 1.45 | 1.40 | 1.55 | -0.90 | -38.30% | 41 | 97 | 16.49% |
| SPXW240530P04955000 | 2024-05-13 12:51PM EDT | 4,955.00 | 3.41 | 1.45 | 1.55 | 0.00 | - | 6 | 6 | 16.29% |
| SPXW240530P04960000 | 2024-05-15 10:58AM EDT | 4,960.00 | 1.67 | 1.50 | 1.60 | -3.02 | -64.39% | 1 | 32 | 16.16% |
| SPXW240530P04965000 | 2024-05-14 4:04PM EDT | 4,965.00 | 2.80 | 1.50 | 1.65 | 0.00 | - | 47 | 45 | 16.04% |
| SPXW240530P04970000 | 2024-05-15 12:07PM EDT | 4,970.00 | 1.69 | 1.55 | 1.70 | -2.01 | -54.32% | 2 | 31 | 15.91% |
| SPXW240530P04975000 | 2024-05-14 2:36PM EDT | 4,975.00 | 2.94 | 1.60 | 1.70 | 0.00 | - | 12 | 35 | 15.70% |
| SPXW240530P04980000 | 2024-05-14 4:04PM EDT | 4,980.00 | 3.10 | 1.65 | 1.75 | 0.00 | - | 34 | 48 | 15.56% |
| SPXW240530P04985000 | 2024-05-15 9:30AM EDT | 4,985.00 | 2.34 | 1.70 | 1.80 | -2.04 | -46.58% | 1 | 66 | 15.43% |
| SPXW240530P04990000 | 2024-05-13 11:14AM EDT | 4,990.00 | 4.65 | 1.70 | 1.85 | 0.00 | - | 1 | 21 | 15.29% |
| SPXW240530P04995000 | 2024-05-14 2:36PM EDT | 4,995.00 | 3.51 | 1.75 | 1.90 | 0.00 | - | 2 | 1 | 15.14% |
| SPXW240530P05000000 | 2024-05-15 1:14PM EDT | 5,000.00 | 1.85 | 1.80 | 1.95 | -1.65 | -47.14% | 42 | 383 | 15.00% |
| SPXW240530P05005000 | 2024-05-15 12:28PM EDT | 5,005.00 | 2.00 | 1.85 | 2.00 | -1.80 | -47.37% | 2 | 5 | 14.85% |
| SPXW240530P05010000 | 2024-05-15 12:26PM EDT | 5,010.00 | 2.05 | 1.95 | 2.05 | -4.92 | -70.59% | 7 | 52 | 14.70% |
| SPXW240530P05015000 | 2024-05-15 12:18PM EDT | 5,015.00 | 2.15 | 1.95 | 2.10 | -4.26 | -66.46% | 1 | 10 | 14.55% |
| SPXW240530P05020000 | 2024-05-15 12:37PM EDT | 5,020.00 | 2.16 | 2.05 | 2.15 | -4.24 | -66.25% | 5 | 6 | 14.39% |
| SPXW240530P05025000 | 2024-05-15 12:55PM EDT | 5,025.00 | 2.18 | 2.15 | 2.25 | -2.32 | -51.56% | 27 | 172 | 14.29% |
| SPXW240530P05030000 | 2024-05-15 12:07PM EDT | 5,030.00 | 2.48 | 2.20 | 2.30 | -3.92 | -61.25% | 7 | 28 | 14.13% |
| SPXW240530P05035000 | 2024-05-10 9:49AM EDT | 5,035.00 | 7.20 | 2.25 | 2.35 | 0.00 | - | 10 | 10 | 13.97% |
| SPXW240530P05040000 | 2024-05-15 2:02PM EDT | 5,040.00 | 2.43 | 2.35 | 2.45 | -3.17 | -56.61% | 12 | 94 | 13.85% |
| SPXW240530P05045000 | 2024-05-15 1:07PM EDT | 5,045.00 | 2.49 | 2.45 | 2.60 | -5.53 | -68.95% | 1 | 6 | 13.79% |
| SPXW240530P05050000 | 2024-05-15 1:36PM EDT | 5,050.00 | 2.58 | 2.50 | 2.60 | -3.13 | -54.82% | 34 | 185 | 13.56% |
| SPXW240530P05055000 | 2024-05-14 11:17AM EDT | 5,055.00 | 7.20 | 2.60 | 2.75 | 0.00 | - | 3 | 27 | 13.49% |
| SPXW240530P05060000 | 2024-05-15 9:58AM EDT | 5,060.00 | 3.00 | 2.70 | 2.85 | -6.32 | -67.81% | 5 | 106 | 13.35% |
| SPXW240530P05065000 | 2024-05-15 1:07PM EDT | 5,065.00 | 2.94 | 2.80 | 2.95 | -6.78 | -69.75% | 1 | 20 | 13.22% |
| SPXW240530P05070000 | 2024-05-15 12:07PM EDT | 5,070.00 | 3.37 | 2.90 | 3.10 | -6.93 | -67.28% | 3 | 134 | 13.12% |
| SPXW240530P05075000 | 2024-05-15 11:31AM EDT | 5,075.00 | 3.40 | 3.10 | 3.30 | -5.72 | -62.72% | 57 | 682 | 13.06% |
| SPXW240530P05080000 | 2024-05-15 10:02AM EDT | 5,080.00 | 3.79 | 3.10 | 3.30 | -7.61 | -66.75% | 30 | 143 | 12.82% |
| SPXW240530P05085000 | 2024-05-15 12:25PM EDT | 5,085.00 | 3.70 | 3.30 | 3.40 | -8.12 | -68.70% | 5 | 410 | 12.67% |
| SPXW240530P05090000 | 2024-05-15 2:02PM EDT | 5,090.00 | 3.53 | 3.50 | 3.60 | -5.97 | -62.84% | 25 | 74 | 12.59% |
| SPXW240530P05095000 | 2024-05-15 1:23PM EDT | 5,095.00 | 3.90 | 3.60 | 3.70 | -11.31 | -74.36% | 9 | 5 | 12.42% |
| SPXW240530P05100000 | 2024-05-15 1:52PM EDT | 5,100.00 | 4.04 | 3.80 | 3.90 | -5.32 | -56.84% | 87 | 80 | 12.33% |
| SPXW240530P05105000 | 2024-05-08 9:41AM EDT | 5,105.00 | 31.80 | 4.00 | 4.10 | 0.00 | - | - | 14 | 12.22% |
| SPXW240530P05110000 | 2024-05-15 12:25PM EDT | 5,110.00 | 4.70 | 4.20 | 4.30 | -8.57 | -64.58% | 12 | 42 | 12.11% |
| SPXW240530P05115000 | 2024-05-15 9:37AM EDT | 5,115.00 | 6.82 | 4.40 | 4.50 | -10.01 | -59.48% | 5 | 10 | 11.99% |
| SPXW240530P05120000 | 2024-05-15 1:23PM EDT | 5,120.00 | 4.90 | 4.50 | 4.80 | -12.30 | -71.51% | 20 | 10 | 11.93% |
| SPXW240530P05125000 | 2024-05-15 1:52PM EDT | 5,125.00 | 5.04 | 4.90 | 5.10 | -7.21 | -58.86% | 33 | 20 | 11.85% |
| SPXW240530P05130000 | 2024-05-15 11:48AM EDT | 5,130.00 | 5.80 | 5.10 | 5.30 | -7.30 | -55.73% | 10 | 86 | 11.71% |
| SPXW240530P05135000 | 2024-05-13 3:56PM EDT | 5,135.00 | 20.70 | 5.30 | 5.50 | 0.00 | - | 2 | 26 | 11.56% |
| SPXW240530P05140000 | 2024-05-15 12:57PM EDT | 5,140.00 | 6.00 | 5.60 | 5.80 | -8.35 | -58.19% | 17 | 184 | 11.46% |
| SPXW240530P05145000 | 2024-05-15 1:53PM EDT | 5,145.00 | 6.10 | 5.90 | 6.10 | -9.20 | -60.13% | 20 | 25 | 11.35% |
| SPXW240530P05150000 | 2024-05-15 11:38AM EDT | 5,150.00 | 7.26 | 6.30 | 6.50 | -8.69 | -54.48% | 17 | 189 | 11.28% |
| SPXW240530P05155000 | 2024-05-14 2:41PM EDT | 5,155.00 | 16.85 | 6.60 | 6.80 | 0.00 | - | 3 | 14 | 11.15% |
| SPXW240530P05160000 | 2024-05-15 12:38PM EDT | 5,160.00 | 7.89 | 7.00 | 7.20 | -9.58 | -54.84% | 10 | 48 | 11.05% |
| SPXW240530P05165000 | 2024-05-15 12:38PM EDT | 5,165.00 | 8.41 | 7.30 | 7.50 | -9.69 | -53.54% | 7 | 66 | 10.91% |
| SPXW240530P05170000 | 2024-05-15 1:35PM EDT | 5,170.00 | 8.10 | 7.70 | 7.90 | -11.75 | -59.19% | 15 | 66 | 10.79% |
| SPXW240530P05175000 | 2024-05-15 1:35PM EDT | 5,175.00 | 8.60 | 8.20 | 8.40 | -12.50 | -59.24% | 45 | 31 | 10.71% |
| SPXW240530P05180000 | 2024-05-15 12:56PM EDT | 5,180.00 | 9.52 | 8.70 | 8.90 | -12.10 | -55.97% | 7 | 26 | 10.62% |
| SPXW240530P05185000 | 2024-05-15 1:30PM EDT | 5,185.00 | 9.60 | 9.20 | 9.40 | -12.95 | -57.43% | 15 | 41 | 10.51% |
| SPXW240530P05190000 | 2024-05-15 11:41AM EDT | 5,190.00 | 11.32 | 9.80 | 10.10 | -12.08 | -51.62% | 7 | 21 | 10.47% |
| SPXW240530P05195000 | 2024-05-15 10:31AM EDT | 5,195.00 | 12.78 | 10.50 | 10.80 | -12.31 | -49.06% | 2 | 60 | 10.41% |
| SPXW240530P05200000 | 2024-05-15 1:58PM EDT | 5,200.00 | 11.32 | 11.00 | 11.30 | -16.18 | -58.84% | 58 | 443 | 10.27% |
| SPXW240530P05205000 | 2024-05-15 11:30AM EDT | 5,205.00 | 13.50 | 11.70 | 12.00 | -47.50 | -77.87% | 6 | 6 | 10.18% |
| SPXW240530P05210000 | 2024-05-15 1:34PM EDT | 5,210.00 | 12.99 | 12.50 | 12.80 | -27.08 | -67.58% | 12 | 17 | 10.11% |
| SPXW240530P05215000 | 2024-05-15 11:07AM EDT | 5,215.00 | 15.58 | 13.20 | 13.50 | -26.64 | -63.10% | 25 | 13 | 10.00% |
| SPXW240530P05220000 | 2024-05-15 12:17PM EDT | 5,220.00 | 16.50 | 14.20 | 14.50 | -27.70 | -62.67% | 5 | 42 | 9.96% |
| SPXW240530P05225000 | 2024-05-15 1:29PM EDT | 5,225.00 | 15.60 | 14.90 | 15.20 | -32.35 | -67.47% | 35 | 163 | 9.82% |
| SPXW240530P05230000 | 2024-05-15 1:29PM EDT | 5,230.00 | 16.60 | 15.80 | 16.10 | -19.50 | -54.02% | 37 | 32 | 9.72% |
| SPXW240530P05235000 | 2024-05-08 10:03AM EDT | 5,235.00 | 81.50 | 16.90 | 17.20 | 0.00 | - | - | 12 | 9.66% |
| SPXW240530P05240000 | 2024-05-15 2:02PM EDT | 5,240.00 | 18.30 | 18.20 | 18.50 | -36.50 | -66.61% | 15 | 26 | 9.64% |
| SPXW240530P05245000 | 2024-05-15 12:17PM EDT | 5,245.00 | 22.60 | 19.10 | 19.40 | -20.96 | -48.12% | 20 | 17 | 9.49% |
| SPXW240530P05250000 | 2024-05-15 1:30PM EDT | 5,250.00 | 21.25 | 20.50 | 20.80 | -29.25 | -57.92% | 21 | 88 | 9.46% |
| SPXW240530P05255000 | 2024-05-15 12:17PM EDT | 5,255.00 | 25.40 | 22.20 | 22.50 | -40.60 | -61.52% | 3 | 19 | 9.48% |
| SPXW240530P05260000 | 2024-05-15 12:01PM EDT | 5,260.00 | 27.57 | 23.00 | 23.40 | -23.53 | -46.05% | 3 | 6 | 9.28% |
| SPXW240530P05270000 | 2024-05-15 2:02PM EDT | 5,270.00 | 26.37 | 26.20 | 26.50 | -42.22 | -61.55% | 53 | 15 | 9.16% |
| SPXW240530P05275000 | 2024-05-15 1:57PM EDT | 5,275.00 | 28.10 | 27.60 | 27.90 | -44.80 | -61.45% | 108 | 15 | 9.03% |
| SPXW240530P05285000 | 2024-05-15 11:25AM EDT | 5,285.00 | 36.62 | 31.10 | 31.40 | -44.28 | -54.73% | 37 | 9 | 8.87% |
| SPXW240530P05290000 | 2024-05-15 12:08PM EDT | 5,290.00 | 38.65 | 33.00 | 33.30 | -46.65 | -54.69% | 18 | 15 | 8.80% |
| SPXW240530P05295000 | 2024-05-14 2:45PM EDT | 5,295.00 | 51.75 | 34.90 | 35.20 | -19.15 | -27.01% | 1 | 5 | 8.70% |
| SPXW240530P05300000 | 2024-05-15 1:41PM EDT | 5,300.00 | 38.99 | 37.40 | 37.80 | -51.21 | -56.77% | 517 | 47 | 8.74% |
| SPXW240530P05350000 | 2024-05-15 12:10PM EDT | 5,350.00 | 71.43 | 63.30 | 63.60 | -54.29 | -43.18% | 2 | 25 | 7.70% |
| SPXW240530P05400000 | 2024-05-15 12:05PM EDT | 5,400.00 | 110.80 | 97.80 | 103.40 | -50.21 | -31.18% | 10 | 14 | 7.58% |
© 2024 Yahoo. All rights reserved.