S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01200000 | 2024-05-07 9:44AM EDT | 1,200.00 | 3,987.59 | 4,093.80 | 4,101.60 | 0.00 | - | 1 | 945 | 257.74% |
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 1,400.00 | 3,827.49 | 3,707.80 | 3,719.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C01600000 | 2024-04-19 4:03PM EDT | 1,600.00 | 3,367.60 | 3,695.40 | 3,702.60 | 0.00 | - | 10 | 10 | 220.59% |
| SPXW240531C01800000 | 2024-04-29 12:00PM EDT | 1,800.00 | 3,313.82 | 3,495.90 | 3,504.50 | 0.00 | - | - | 1 | 155.86% |
| SPXW240531C02200000 | 2024-04-22 11:56AM EDT | 2,200.00 | 2,794.52 | 3,096.90 | 3,103.90 | 0.00 | - | 3 | 6 | 135.84% |
| SPXW240531C02700000 | 2024-02-05 3:56PM EDT | 2,700.00 | 2,283.66 | 2,437.60 | 2,445.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 3,000.00 | 2,067.44 | 2,298.70 | 2,304.70 | 0.00 | - | 1 | 3 | 104.57% |
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 3,100.00 | 1,968.17 | 2,199.60 | 2,206.60 | 0.00 | - | - | 1 | 106.51% |
| SPXW240531C03200000 | 2024-01-23 4:59PM EDT | 3,200.00 | 1,714.10 | 1,888.30 | 1,946.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 3,400.00 | 1,674.73 | 1,899.50 | 1,906.00 | 0.00 | - | - | 1 | 88.38% |
| SPXW240531C03500000 | 2024-04-23 11:58AM EDT | 3,500.00 | 1,575.43 | 1,800.70 | 1,806.90 | 0.00 | - | - | 1 | 86.83% |
| SPXW240531C03775000 | 2024-04-30 11:53AM EDT | 3,775.00 | 1,313.53 | 1,526.60 | 1,535.10 | 0.00 | - | - | 81 | 77.42% |
| SPXW240531C03800000 | 2024-05-02 10:42AM EDT | 3,800.00 | 1,236.57 | 1,501.00 | 1,507.10 | 0.00 | - | 1 | 3 | 72.02% |
| SPXW240531C03875000 | 2024-05-01 9:41AM EDT | 3,875.00 | 1,163.14 | 1,427.00 | 1,433.70 | 0.00 | - | 1 | 1 | 71.20% |
| SPXW240531C03890000 | 2024-04-30 9:40AM EDT | 3,890.00 | 1,224.80 | 1,412.00 | 1,420.50 | 0.00 | - | - | 18 | 72.17% |
| SPXW240531C03925000 | 2023-12-29 11:46AM EDT | 3,925.00 | 937.99 | 1,057.00 | 1,069.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03950000 | 2024-01-03 11:55AM EDT | 3,950.00 | 848.60 | 1,052.60 | 1,072.70 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C03975000 | 2023-12-13 11:20AM EDT | 3,975.00 | 781.71 | 870.90 | 888.40 | 0.00 | - | - | 9 | 0.00% |
| SPXW240531C04000000 | 2024-05-15 1:41PM EDT | 4,000.00 | 1,305.65 | 1,304.60 | 1,310.20 | +75.85 | +6.17% | 60 | 7,100 | 68.40% |
| SPXW240531C04010000 | 2024-01-12 10:49AM EDT | 4,010.00 | 866.07 | 1,055.60 | 1,087.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04025000 | 2024-02-05 11:02AM EDT | 4,025.00 | 980.62 | 1,129.10 | 1,137.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04030000 | 2024-02-05 11:02AM EDT | 4,030.00 | 975.82 | 1,123.70 | 1,131.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04050000 | 2024-03-28 1:17PM EDT | 4,050.00 | 1,234.47 | 1,054.90 | 1,076.00 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240531C04070000 | 2024-02-05 11:07AM EDT | 4,070.00 | 934.16 | 1,084.90 | 1,093.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 4,075.00 | 1,011.60 | 1,227.60 | 1,234.60 | 0.00 | - | 1 | 1 | 62.47% |
| SPXW240531C04100000 | 2024-05-02 10:07AM EDT | 4,100.00 | 934.48 | 1,202.70 | 1,209.50 | 0.00 | - | 2 | 6 | 61.22% |
| SPXW240531C04110000 | 2024-03-20 10:16AM EDT | 4,110.00 | 1,110.43 | 870.80 | 891.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04150000 | 2024-01-16 11:22AM EDT | 4,150.00 | 714.70 | 914.60 | 922.90 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240531C04160000 | 2024-05-03 12:22PM EDT | 4,160.00 | 971.50 | 1,142.90 | 1,150.00 | 0.00 | - | 2 | 2 | 58.78% |
| SPXW240531C04170000 | 2024-02-02 1:14PM EDT | 4,170.00 | 847.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C04190000 | 2024-04-30 2:30PM EDT | 4,190.00 | 891.22 | 1,113.00 | 1,120.10 | 0.00 | - | 4 | 4 | 57.44% |
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 4,200.00 | 882.98 | 1,104.80 | 1,111.30 | 0.00 | - | 5 | 37 | 59.03% |
| SPXW240531C04210000 | 2024-01-29 3:53PM EDT | 4,210.00 | 771.98 | 905.80 | 913.20 | 0.00 | - | - | 530 | 0.00% |
| SPXW240531C04225000 | 2024-05-14 1:11PM EDT | 4,225.00 | 1,002.38 | 1,078.10 | 1,085.10 | 0.00 | - | 1 | 4 | 55.78% |
| SPXW240531C04230000 | 2024-02-01 5:11PM EDT | 4,230.00 | 762.02 | 0.00 | 0.00 | 0.00 | - | 36 | 21 | 0.00% |
| SPXW240531C04240000 | 2024-02-01 5:10PM EDT | 4,240.00 | 751.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04250000 | 2024-01-29 4:31PM EDT | 4,250.00 | 756.91 | 866.90 | 874.40 | 0.00 | - | 4 | 52 | 0.00% |
| SPXW240531C04260000 | 2024-01-29 4:30PM EDT | 4,260.00 | 747.27 | 856.50 | 864.80 | 0.00 | - | - | 48 | 0.00% |
| SPXW240531C04270000 | 2024-01-29 4:28PM EDT | 4,270.00 | 736.33 | 846.60 | 854.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 4,275.00 | 957.83 | 812.90 | 829.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04280000 | 2024-05-14 1:11PM EDT | 4,280.00 | 947.72 | 1,023.30 | 1,030.40 | 0.00 | - | 1 | 130 | 53.42% |
| SPXW240531C04290000 | 2024-04-02 12:57PM EDT | 4,290.00 | 943.08 | 798.00 | 814.40 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240531C04300000 | 2024-05-03 10:10AM EDT | 4,300.00 | 829.50 | 1,003.40 | 1,010.40 | 0.00 | - | 4 | 28 | 52.50% |
| SPXW240531C04310000 | 2024-04-25 11:46AM EDT | 4,310.00 | 719.85 | 993.40 | 1,000.40 | 0.00 | - | - | 1 | 52.01% |
| SPXW240531C04320000 | 2024-02-12 3:53PM EDT | 4,320.00 | 770.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04325000 | 2024-05-03 9:30AM EDT | 4,325.00 | 812.62 | 979.20 | 986.30 | 0.00 | - | 1 | 1 | 52.35% |
| SPXW240531C04330000 | 2024-05-03 9:30AM EDT | 4,330.00 | 807.67 | 974.20 | 981.30 | 0.00 | - | 1 | 12 | 52.10% |
| SPXW240531C04340000 | 2024-02-02 10:48AM EDT | 4,340.00 | 664.68 | 0.00 | 0.00 | 0.00 | - | 90 | 46 | 0.00% |
| SPXW240531C04350000 | 2024-05-08 10:15AM EDT | 4,350.00 | 836.48 | 953.50 | 960.60 | 0.00 | - | 10 | 62 | 50.24% |
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 4,375.00 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04380000 | 2024-03-21 1:25PM EDT | 4,380.00 | 917.04 | 607.80 | 628.20 | 0.00 | - | 1 | 276 | 0.00% |
| SPXW240531C04390000 | 2024-02-28 11:07AM EDT | 4,390.00 | 736.23 | 889.70 | 907.90 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C04400000 | 2024-05-08 9:58AM EDT | 4,400.00 | 788.79 | 903.70 | 910.80 | 0.00 | - | 5 | 34 | 51.83% |
| SPXW240531C04410000 | 2024-02-08 3:36PM EDT | 4,410.00 | 657.12 | 764.80 | 789.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240531C04420000 | 2024-04-26 10:10AM EDT | 4,420.00 | 700.11 | 883.80 | 890.80 | 0.00 | - | 1 | 14 | 50.79% |
| SPXW240531C04425000 | 2024-02-28 11:07AM EDT | 4,425.00 | 702.86 | 855.50 | 873.70 | 0.00 | - | 10 | 22 | 0.00% |
| SPXW240531C04430000 | 2024-04-26 10:10AM EDT | 4,430.00 | 691.05 | 874.30 | 880.90 | 0.00 | - | 1 | 1 | 50.37% |
| SPXW240531C04450000 | 2024-05-01 3:06PM EDT | 4,450.00 | 651.25 | 855.00 | 861.00 | 0.00 | - | 1 | 17 | 49.43% |
| SPXW240531C04460000 | 2024-03-15 12:47PM EDT | 4,460.00 | 709.66 | 687.10 | 710.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04470000 | 2023-12-06 12:33PM EDT | 4,470.00 | 298.60 | 383.00 | 389.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 4,475.00 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 4,480.00 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240531C04490000 | 2024-05-03 3:52PM EDT | 4,490.00 | 654.44 | 815.80 | 821.60 | 0.00 | - | 1 | 41 | 47.89% |
| SPXW240531C04500000 | 2024-05-13 9:40AM EDT | 4,500.00 | 737.65 | 803.40 | 809.50 | 0.00 | - | 2 | 92 | 45.47% |
| SPXW240531C04510000 | 2024-05-01 11:57AM EDT | 4,510.00 | 528.87 | 793.50 | 799.50 | 0.00 | - | 6 | 15 | 44.96% |
| SPXW240531C04520000 | 2024-05-13 9:40AM EDT | 4,520.00 | 718.04 | 784.10 | 791.20 | 0.00 | - | 2 | 257 | 45.99% |
| SPXW240531C04525000 | 2024-05-10 2:24PM EDT | 4,525.00 | 705.20 | 779.90 | 787.00 | 0.00 | - | 31 | 31 | 46.40% |
| SPXW240531C04530000 | 2024-05-09 12:14PM EDT | 4,530.00 | 681.58 | 774.20 | 781.20 | 0.00 | - | 2 | 2 | 45.47% |
| SPXW240531C04540000 | 2024-05-10 9:57AM EDT | 4,540.00 | 708.02 | 764.20 | 771.30 | 0.00 | - | 2 | 5 | 45.04% |
| SPXW240531C04550000 | 2024-05-10 9:58AM EDT | 4,550.00 | 697.80 | 754.30 | 761.30 | 0.00 | - | 1 | 38 | 44.52% |
| SPXW240531C04560000 | 2024-05-09 3:51PM EDT | 4,560.00 | 664.51 | 746.10 | 752.90 | 0.00 | - | 1 | 3 | 45.28% |
| SPXW240531C04570000 | 2023-12-15 12:48PM EDT | 4,570.00 | 329.71 | 344.70 | 350.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04575000 | 2024-04-16 3:58PM EDT | 4,575.00 | 518.88 | 729.40 | 736.40 | 0.00 | - | 4 | 68 | 43.31% |
| SPXW240531C04580000 | 2024-04-12 12:38PM EDT | 4,580.00 | 589.91 | 642.90 | 652.30 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240531C04590000 | 2024-05-15 1:45PM EDT | 4,590.00 | 718.50 | 716.20 | 723.00 | +77.57 | +12.10% | 1 | 9 | 43.78% |
| SPXW240531C04600000 | 2024-05-13 10:18AM EDT | 4,600.00 | 639.27 | 706.30 | 713.30 | 0.00 | - | 4 | 1,168 | 43.48% |
| SPXW240531C04605000 | 2024-03-28 1:05PM EDT | 4,605.00 | 692.94 | 496.80 | 535.70 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240531C04610000 | 2024-04-24 10:33AM EDT | 4,610.00 | 496.65 | 694.50 | 701.60 | 0.00 | - | 1 | 29 | 41.66% |
| SPXW240531C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 524.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04620000 | 2024-05-13 10:26AM EDT | 4,620.00 | 620.36 | 684.50 | 691.60 | 0.00 | - | 1 | 135 | 41.15% |
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 4,625.00 | 494.08 | 679.60 | 686.70 | 0.00 | - | 1 | 4 | 40.97% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 4,630.00 | 467.48 | 674.60 | 680.70 | 0.00 | - | 4 | 88 | 39.92% |
| SPXW240531C04640000 | 2024-05-09 10:01AM EDT | 4,640.00 | 561.27 | 664.60 | 671.70 | 0.00 | - | 6 | 34 | 40.19% |
| SPXW240531C04650000 | 2024-05-13 9:41AM EDT | 4,650.00 | 586.48 | 654.70 | 661.80 | 0.00 | - | 1 | 54 | 39.75% |
| SPXW240531C04655000 | 2024-05-14 2:17PM EDT | 4,655.00 | 589.45 | 651.50 | 658.50 | 0.00 | - | 15 | 17 | 40.71% |
| SPXW240531C04660000 | 2024-05-14 3:19PM EDT | 4,660.00 | 599.40 | 644.10 | 650.10 | 0.00 | - | 5 | 14 | 37.92% |
| SPXW240531C04670000 | 2024-02-13 3:38PM EDT | 4,670.00 | 381.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXW240531C04675000 | 2024-04-12 1:38PM EDT | 4,675.00 | 486.55 | 548.40 | 557.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 4,680.00 | 481.90 | 543.50 | 552.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240531C04685000 | 2024-02-22 2:29PM EDT | 4,685.00 | 478.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04690000 | 2024-04-12 1:10PM EDT | 4,690.00 | 481.24 | 533.50 | 542.90 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240531C04695000 | 2024-03-25 1:10PM EDT | 4,695.00 | 581.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04700000 | 2024-05-14 10:28AM EDT | 4,700.00 | 593.27 | 604.70 | 611.00 | +48.50 | +8.90% | 1 | 64 | 36.57% |
| SPXW240531C04710000 | 2024-05-13 9:49AM EDT | 4,710.00 | 526.52 | 596.70 | 603.50 | 0.00 | - | 1 | 74 | 37.80% |
| SPXW240531C04715000 | 2024-04-26 1:46PM EDT | 4,715.00 | 422.23 | 591.40 | 597.80 | 0.00 | - | 1 | 1 | 37.07% |
| SPXW240531C04720000 | 2024-05-13 9:49AM EDT | 4,720.00 | 516.47 | 585.00 | 592.00 | 0.00 | - | 1 | 33 | 36.26% |
| SPXW240531C04725000 | 2024-05-07 10:31AM EDT | 4,725.00 | 477.99 | 580.70 | 587.10 | 0.00 | - | 10 | 30 | 36.07% |
| SPXW240531C04730000 | 2024-05-01 2:29PM EDT | 4,730.00 | 336.96 | 576.80 | 583.60 | 0.00 | - | 10 | 23 | 36.81% |
| SPXW240531C04735000 | 2024-04-26 10:12AM EDT | 4,735.00 | 398.48 | 571.50 | 578.60 | 0.00 | - | 1 | 3 | 36.54% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 4,740.00 | 500.55 | 566.70 | 573.80 | 0.00 | - | 1 | 86 | 36.41% |
| SPXW240531C04750000 | 2024-05-15 12:52PM EDT | 4,750.00 | 555.05 | 555.10 | 562.10 | +48.15 | +9.50% | 2 | 283 | 34.77% |
| SPXW240531C04760000 | 2024-05-10 2:30PM EDT | 4,760.00 | 469.69 | 544.80 | 550.50 | 0.00 | - | 2 | 18 | 33.14% |
| SPXW240531C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 331.59 | 540.20 | 547.30 | 0.00 | - | - | 1 | 34.12% |
| SPXW240531C04770000 | 2024-05-10 10:38AM EDT | 4,770.00 | 463.52 | 536.30 | 542.30 | 0.00 | - | 1 | 136 | 33.86% |
| SPXW240531C04775000 | 2024-05-02 12:57PM EDT | 4,775.00 | 286.25 | 530.20 | 537.30 | 0.00 | - | 1 | 63 | 33.60% |
| SPXW240531C04780000 | 2024-04-22 10:10AM EDT | 4,780.00 | 269.69 | 525.20 | 532.10 | 0.00 | - | 30 | 73 | 33.21% |
| SPXW240531C04785000 | 2024-04-17 12:45PM EDT | 4,785.00 | 291.90 | 520.30 | 527.10 | 0.00 | - | 4 | 8 | 32.94% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 4,790.00 | 315.75 | 516.00 | 522.40 | 0.00 | - | 1 | 31 | 32.88% |
| SPXW240531C04795000 | 2024-03-18 2:46PM EDT | 4,795.00 | 433.65 | 274.60 | 307.00 | 0.00 | - | - | 5 | 0.00% |
| SPXW240531C04800000 | 2024-05-15 9:41AM EDT | 4,800.00 | 483.00 | 506.80 | 513.20 | +48.10 | +11.06% | 13 | 1,890 | 32.85% |
| SPXW240531C04805000 | 2024-04-18 1:49PM EDT | 4,805.00 | 271.30 | 500.40 | 507.40 | 0.00 | - | 3 | 4 | 32.09% |
| SPXW240531C04810000 | 2024-05-08 11:09AM EDT | 4,810.00 | 391.03 | 495.40 | 502.40 | 0.00 | - | 1 | 119 | 31.83% |
| SPXW240531C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 492.87 | 488.00 | 494.30 | +72.84 | +17.34% | 1 | 1 | 29.51% |
| SPXW240531C04820000 | 2024-05-08 11:08AM EDT | 4,820.00 | 382.14 | 483.70 | 490.10 | 0.00 | - | 2 | 34 | 29.81% |
| SPXW240531C04825000 | 2024-04-23 12:55PM EDT | 4,825.00 | 288.31 | 480.50 | 486.60 | 0.00 | - | 22 | 314 | 30.54% |
| SPXW240531C04830000 | 2024-05-10 2:30PM EDT | 4,830.00 | 400.23 | 477.00 | 482.60 | 0.00 | - | 1 | 8 | 30.90% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 4,835.00 | 393.10 | 310.90 | 328.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 4,840.00 | 203.93 | 465.60 | 472.60 | 0.00 | - | 1 | 15 | 30.37% |
| SPXW240531C04845000 | 2024-05-14 9:48AM EDT | 4,845.00 | 394.40 | 460.60 | 467.60 | 0.00 | - | 2 | 4 | 30.11% |
| SPXW240531C04850000 | 2024-05-14 1:37PM EDT | 4,850.00 | 385.35 | 455.60 | 462.70 | 0.00 | - | 1 | 213 | 29.90% |
| SPXW240531C04855000 | 2024-04-08 9:31AM EDT | 4,855.00 | 408.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04860000 | 2024-05-09 12:00PM EDT | 4,860.00 | 352.25 | 447.00 | 452.80 | 0.00 | - | 1 | 38 | 29.43% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 4,865.00 | 312.70 | 442.20 | 447.80 | 0.00 | - | 1 | 0 | 29.17% |
| SPXW240531C04870000 | 2024-05-09 4:10PM EDT | 4,870.00 | 361.57 | 435.40 | 441.10 | 0.00 | - | 2 | 19 | 27.89% |
| SPXW240531C04875000 | 2024-05-13 2:52PM EDT | 4,875.00 | 357.53 | 431.90 | 438.60 | 0.00 | - | 1 | 132 | 29.08% |
| SPXW240531C04880000 | 2024-05-01 1:13PM EDT | 4,880.00 | 186.35 | 427.30 | 432.90 | 0.00 | - | 2 | 111 | 28.43% |
| SPXW240531C04885000 | 2024-05-01 11:13AM EDT | 4,885.00 | 186.09 | 422.60 | 428.70 | 0.00 | - | 7 | 5 | 28.60% |
| SPXW240531C04890000 | 2024-05-10 2:30PM EDT | 4,890.00 | 341.07 | 415.90 | 422.90 | 0.00 | - | 2 | 99 | 27.89% |
| SPXW240531C04895000 | 2024-05-03 1:40PM EDT | 4,895.00 | 258.75 | 412.40 | 418.00 | 0.00 | - | 6 | 17 | 27.68% |
| SPXW240531C04900000 | 2024-05-15 1:33PM EDT | 4,900.00 | 409.49 | 406.00 | 412.80 | +51.68 | +14.44% | 34 | 1,229 | 27.30% |
| SPXW240531C04905000 | 2024-02-27 1:54PM EDT | 4,905.00 | 268.07 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240531C04910000 | 2024-05-14 9:39AM EDT | 4,910.00 | 327.51 | 396.10 | 402.90 | 0.00 | - | 1 | 130 | 26.82% |
| SPXW240531C04915000 | 2024-05-02 8:19AM EDT | 4,915.00 | 182.08 | 391.80 | 398.20 | 0.00 | - | 5 | 22 | 26.72% |
| SPXW240531C04920000 | 2024-05-15 11:27AM EDT | 4,920.00 | 381.21 | 385.50 | 391.50 | +46.76 | +13.98% | 100 | 148 | 25.52% |
| SPXW240531C04925000 | 2024-05-15 11:35AM EDT | 4,925.00 | 377.66 | 381.20 | 388.00 | +157.21 | +71.31% | 2 | 149 | 26.07% |
| SPXW240531C04930000 | 2024-05-14 10:49AM EDT | 4,930.00 | 306.32 | 376.20 | 383.20 | 0.00 | - | 21 | 199 | 25.91% |
| SPXW240531C04935000 | 2024-05-07 12:24PM EDT | 4,935.00 | 282.47 | 372.80 | 378.40 | 0.00 | - | 1 | 87 | 25.74% |
| SPXW240531C04940000 | 2024-05-07 1:29PM EDT | 4,940.00 | 279.22 | 364.00 | 370.20 | 0.00 | - | 1 | 76 | 23.72% |
| SPXW240531C04945000 | 2024-05-07 12:24PM EDT | 4,945.00 | 273.09 | 360.00 | 366.80 | 0.00 | - | 14 | 44 | 24.36% |
| SPXW240531C04950000 | 2024-05-15 12:52PM EDT | 4,950.00 | 356.30 | 356.40 | 363.40 | +47.64 | +15.43% | 102 | 973 | 24.93% |
| SPXW240531C04955000 | 2024-05-15 1:10PM EDT | 4,955.00 | 354.57 | 353.20 | 359.60 | +69.18 | +24.24% | 1 | 62 | 25.25% |
| SPXW240531C04960000 | 2024-05-14 10:49AM EDT | 4,960.00 | 277.17 | 348.30 | 354.30 | 0.00 | - | 30 | 167 | 24.83% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 4,965.00 | 166.30 | 341.60 | 348.40 | 0.00 | - | 3 | 43 | 24.11% |
| SPXW240531C04970000 | 2024-05-08 10:30AM EDT | 4,970.00 | 235.37 | 336.60 | 345.00 | 0.00 | - | 5 | 126 | 24.61% |
| SPXW240531C04975000 | 2024-05-14 3:36PM EDT | 4,975.00 | 283.43 | 331.70 | 338.80 | 0.00 | - | 3 | 168 | 23.76% |
| SPXW240531C04980000 | 2024-05-13 3:22PM EDT | 4,980.00 | 256.75 | 325.60 | 332.20 | 0.00 | - | 30 | 170 | 22.70% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 4,985.00 | 116.72 | 321.80 | 328.90 | 0.00 | - | 52 | 322 | 23.26% |
| SPXW240531C04990000 | 2024-05-15 12:27PM EDT | 4,990.00 | 312.91 | 316.90 | 323.90 | +65.61 | +26.53% | 1 | 449 | 22.98% |
| SPXW240531C04995000 | 2024-05-09 3:40PM EDT | 4,995.00 | 291.40 | 312.00 | 319.00 | +55.86 | +23.72% | 2 | 109 | 22.75% |
| SPXW240531C05000000 | 2024-05-15 1:49PM EDT | 5,000.00 | 307.87 | 307.80 | 313.40 | +63.33 | +25.90% | 76 | 10,516 | 22.20% |
| SPXW240531C05005000 | 2024-05-09 3:48PM EDT | 5,005.00 | 281.61 | 302.10 | 309.10 | +56.89 | +25.32% | 2 | 92 | 22.25% |
| SPXW240531C05010000 | 2024-05-13 3:13PM EDT | 5,010.00 | 227.65 | 298.80 | 305.90 | 0.00 | - | 1 | 120 | 22.77% |
| SPXW240531C05015000 | 2024-05-03 10:16AM EDT | 5,015.00 | 144.94 | 292.30 | 298.50 | 0.00 | - | 21 | 65 | 21.41% |
| SPXW240531C05020000 | 2024-05-13 1:06PM EDT | 5,020.00 | 213.93 | 289.00 | 295.20 | 0.00 | - | 5 | 217 | 21.89% |
| SPXW240531C05025000 | 2024-05-15 1:33PM EDT | 5,025.00 | 286.49 | 282.50 | 288.70 | +68.61 | +31.49% | 5 | 1,227 | 20.95% |
| SPXW240531C05030000 | 2024-05-14 2:32PM EDT | 5,030.00 | 221.63 | 278.30 | 284.70 | 0.00 | - | 2 | 36 | 21.11% |
| SPXW240531C05035000 | 2024-05-15 9:31AM EDT | 5,035.00 | 249.93 | 272.70 | 279.70 | +19.85 | +8.63% | 2 | 94 | 20.83% |
| SPXW240531C05040000 | 2024-05-15 1:10PM EDT | 5,040.00 | 270.68 | 267.80 | 275.70 | +70.95 | +35.52% | 1 | 162 | 20.96% |
| SPXW240531C05045000 | 2024-05-10 11:55AM EDT | 5,045.00 | 190.55 | 264.60 | 271.60 | 0.00 | - | 3 | 69 | 21.04% |
| SPXW240531C05050000 | 2024-05-15 1:10PM EDT | 5,050.00 | 261.33 | 258.70 | 265.20 | +61.83 | +30.99% | 6 | 5,085 | 20.18% |
| SPXW240531C05055000 | 2024-05-15 1:28PM EDT | 5,055.00 | 257.21 | 254.40 | 260.30 | +65.24 | +33.98% | 1 | 116 | 19.93% |
| SPXW240531C05060000 | 2024-05-14 2:32PM EDT | 5,060.00 | 193.63 | 248.30 | 255.30 | 0.00 | - | 2 | 194 | 19.64% |
| SPXW240531C05065000 | 2024-05-09 3:40PM EDT | 5,065.00 | 227.09 | 243.50 | 250.40 | +55.80 | +32.58% | 1 | 134 | 19.40% |
| SPXW240531C05070000 | 2024-05-15 10:56AM EDT | 5,070.00 | 226.25 | 239.60 | 245.70 | +46.38 | +25.79% | 6 | 145 | 19.22% |
| SPXW240531C05075000 | 2024-05-15 11:07AM EDT | 5,075.00 | 224.63 | 232.10 | 238.40 | +51.69 | +29.89% | 5 | 967 | 18.00% |
| SPXW240531C05080000 | 2024-05-14 10:32AM EDT | 5,080.00 | 173.89 | 229.00 | 236.00 | 0.00 | - | 1 | 574 | 18.75% |
| SPXW240531C05085000 | 2024-05-14 2:55PM EDT | 5,085.00 | 178.86 | 224.30 | 231.30 | 0.00 | - | 2 | 67 | 18.57% |
| SPXW240531C05090000 | 2024-05-15 10:56AM EDT | 5,090.00 | 207.15 | 220.10 | 226.40 | +51.26 | +32.88% | 7 | 213 | 18.32% |
| SPXW240531C05095000 | 2024-05-15 11:07AM EDT | 5,095.00 | 205.53 | 216.20 | 221.80 | +44.78 | +27.86% | 4 | 120 | 18.17% |
| SPXW240531C05100000 | 2024-05-15 10:04AM EDT | 5,100.00 | 190.00 | 209.70 | 215.60 | +20.37 | +12.01% | 4 | 11,724 | 17.42% |
| SPXW240531C05105000 | 2024-05-15 10:39AM EDT | 5,105.00 | 192.18 | 206.10 | 212.10 | +27.72 | +16.86% | 2 | 986 | 17.67% |
| SPXW240531C05110000 | 2024-05-15 10:31AM EDT | 5,110.00 | 183.27 | 200.20 | 209.00 | +44.86 | +32.41% | 1 | 532 | 18.04% |
| SPXW240531C05115000 | 2024-05-10 2:13PM EDT | 5,115.00 | 135.70 | 196.60 | 203.20 | 0.00 | - | 17 | 291 | 17.45% |
| SPXW240531C05120000 | 2024-05-14 8:31AM EDT | 5,120.00 | 118.62 | 192.30 | 198.00 | 0.00 | - | 1 | 732 | 17.07% |
| SPXW240531C05125000 | 2024-05-15 11:35AM EDT | 5,125.00 | 182.98 | 187.60 | 193.20 | +46.48 | +34.05% | 2 | 1,077 | 16.83% |
| SPXW240531C05130000 | 2024-05-15 12:59PM EDT | 5,130.00 | 183.59 | 182.90 | 188.50 | +44.89 | +32.36% | 4 | 169 | 16.62% |
| SPXW240531C05135000 | 2024-05-14 2:32PM EDT | 5,135.00 | 128.10 | 176.60 | 182.80 | 0.00 | - | 1 | 146 | 16.07% |
| SPXW240531C05140000 | 2024-05-15 1:10PM EDT | 5,140.00 | 175.14 | 172.10 | 179.10 | +57.27 | +48.59% | 4 | 1,876 | 16.19% |
| SPXW240531C05145000 | 2024-05-15 10:43AM EDT | 5,145.00 | 156.60 | 167.30 | 174.40 | +41.04 | +35.51% | 1 | 155 | 15.96% |
| SPXW240531C05150000 | 2024-05-15 12:05PM EDT | 5,150.00 | 156.06 | 162.10 | 168.40 | +33.12 | +26.94% | 46 | 4,781 | 15.32% |
| SPXW240531C05155000 | 2024-05-15 12:05PM EDT | 5,155.00 | 151.51 | 159.10 | 163.70 | +32.70 | +27.52% | 1 | 570 | 15.09% |
| SPXW240531C05160000 | 2024-05-15 1:38PM EDT | 5,160.00 | 157.69 | 154.50 | 159.20 | +42.80 | +37.25% | 17 | 908 | 14.93% |
| SPXW240531C05165000 | 2024-05-15 9:44AM EDT | 5,165.00 | 131.41 | 152.10 | 156.90 | +33.11 | +33.68% | 21 | 156 | 15.43% |
| SPXW240531C05170000 | 2024-05-15 1:38PM EDT | 5,170.00 | 148.64 | 145.10 | 149.80 | +56.14 | +60.69% | 4 | 642 | 14.46% |
| SPXW240531C05175000 | 2024-05-15 1:42PM EDT | 5,175.00 | 142.68 | 141.10 | 145.60 | +40.79 | +40.03% | 353 | 1,348 | 14.37% |
| SPXW240531C05180000 | 2024-05-15 11:07AM EDT | 5,180.00 | 129.50 | 136.60 | 141.10 | +33.59 | +35.02% | 9 | 442 | 14.18% |
| SPXW240531C05185000 | 2024-05-15 1:22PM EDT | 5,185.00 | 134.27 | 132.30 | 136.90 | +48.26 | +56.11% | 1 | 273 | 14.07% |
| SPXW240531C05190000 | 2024-05-15 11:27AM EDT | 5,190.00 | 123.22 | 128.10 | 132.40 | +28.02 | +29.43% | 9 | 2,317 | 13.86% |
| SPXW240531C05195000 | 2024-05-15 10:43AM EDT | 5,195.00 | 113.20 | 122.90 | 128.00 | +21.72 | +23.74% | 4 | 421 | 13.68% |
| SPXW240531C05200000 | 2024-05-15 1:43PM EDT | 5,200.00 | 121.70 | 120.50 | 125.20 | +37.30 | +44.19% | 151 | 12,280 | 13.93% |
| SPXW240531C05205000 | 2024-05-15 12:53PM EDT | 5,205.00 | 115.53 | 117.10 | 121.50 | +35.83 | +44.96% | 4 | 355 | 13.91% |
| SPXW240531C05210000 | 2024-05-15 1:02PM EDT | 5,210.00 | 113.32 | 111.00 | 115.30 | +34.72 | +44.17% | 59 | 445 | 13.22% |
| SPXW240531C05215000 | 2024-05-15 11:07AM EDT | 5,215.00 | 100.30 | 106.80 | 111.10 | +23.30 | +30.26% | 2 | 424 | 13.06% |
| SPXW240531C05220000 | 2024-05-15 12:37PM EDT | 5,220.00 | 101.28 | 102.80 | 107.00 | +27.98 | +38.17% | 19 | 834 | 12.91% |
| SPXW240531C05225000 | 2024-05-15 11:17AM EDT | 5,225.00 | 94.84 | 100.60 | 105.00 | +27.75 | +41.36% | 175 | 4,441 | 13.28% |
| SPXW240531C05230000 | 2024-05-15 1:51PM EDT | 5,230.00 | 96.80 | 96.40 | 97.70 | +31.61 | +48.49% | 43 | 791 | 12.32% |
| SPXW240531C05235000 | 2024-05-15 10:36AM EDT | 5,235.00 | 81.00 | 92.30 | 96.20 | +19.45 | +31.60% | 4 | 376 | 12.78% |
| SPXW240531C05240000 | 2024-05-15 12:36PM EDT | 5,240.00 | 89.71 | 88.30 | 92.10 | +30.26 | +50.90% | 44 | 463 | 12.59% |
| SPXW240531C05245000 | 2024-05-15 12:28PM EDT | 5,245.00 | 80.72 | 83.30 | 87.00 | +24.32 | +43.12% | 59 | 530 | 12.15% |
| SPXW240531C05250000 | 2024-05-15 1:49PM EDT | 5,250.00 | 79.76 | 82.60 | 82.90 | +26.79 | +50.58% | 208 | 7,270 | 11.95% |
| SPXW240531C05255000 | 2024-05-15 1:39PM EDT | 5,255.00 | 79.55 | 77.80 | 78.10 | +29.24 | +58.12% | 44 | 392 | 11.56% |
| SPXW240531C05260000 | 2024-05-15 1:25PM EDT | 5,260.00 | 73.55 | 74.20 | 74.50 | +26.31 | +55.69% | 2,104 | 2,461 | 11.45% |
| SPXW240531C05265000 | 2024-05-15 11:56AM EDT | 5,265.00 | 65.57 | 71.50 | 71.80 | +18.87 | +40.41% | 15 | 261 | 11.53% |
| SPXW240531C05270000 | 2024-05-15 12:53PM EDT | 5,270.00 | 67.80 | 67.20 | 67.50 | +23.25 | +52.19% | 107 | 541 | 11.23% |
| SPXW240531C05275000 | 2024-05-15 1:49PM EDT | 5,275.00 | 62.55 | 65.20 | 65.50 | +20.35 | +48.22% | 388 | 4,526 | 11.43% |
| SPXW240531C05280000 | 2024-05-15 1:44PM EDT | 5,280.00 | 61.54 | 61.80 | 62.10 | +24.14 | +64.55% | 452 | 552 | 11.30% |
| SPXW240531C05285000 | 2024-05-15 12:42PM EDT | 5,285.00 | 54.78 | 58.60 | 58.90 | +19.68 | +56.07% | 55 | 179 | 11.20% |
| SPXW240531C05290000 | 2024-05-15 1:29PM EDT | 5,290.00 | 55.70 | 55.70 | 56.00 | +20.90 | +60.06% | 135 | 352 | 11.15% |
| SPXW240531C05295000 | 2024-05-15 12:22PM EDT | 5,295.00 | 46.76 | 51.70 | 52.00 | +13.96 | +42.56% | 125 | 411 | 10.84% |
| SPXW240531C05300000 | 2024-05-15 1:51PM EDT | 5,300.00 | 49.00 | 48.80 | 49.10 | +19.30 | +65.09% | 4,550 | 10,695 | 10.76% |
| SPXW240531C05305000 | 2024-05-15 1:48PM EDT | 5,305.00 | 44.92 | 46.20 | 46.50 | +15.92 | +54.90% | 114 | 374 | 10.72% |
| SPXW240531C05310000 | 2024-05-15 1:49PM EDT | 5,310.00 | 42.38 | 44.20 | 44.50 | +16.76 | +65.42% | 154 | 314 | 10.80% |
| SPXW240531C05315000 | 2024-05-15 1:48PM EDT | 5,315.00 | 39.77 | 40.90 | 41.10 | +16.07 | +67.81% | 53 | 304 | 10.55% |
| SPXW240531C05320000 | 2024-05-15 1:50PM EDT | 5,320.00 | 38.33 | 38.40 | 38.70 | +16.07 | +72.19% | 148 | 359 | 10.50% |
| SPXW240531C05325000 | 2024-05-15 1:49PM EDT | 5,325.00 | 35.75 | 36.00 | 36.20 | +14.15 | +65.51% | 352 | 2,231 | 10.42% |
| SPXW240531C05330000 | 2024-05-15 1:30PM EDT | 5,330.00 | 34.40 | 34.40 | 34.70 | +14.25 | +70.72% | 223 | 248 | 10.54% |
| SPXW240531C05335000 | 2024-05-15 1:48PM EDT | 5,335.00 | 30.65 | 31.50 | 31.80 | +12.75 | +71.23% | 300 | 448 | 10.32% |
| SPXW240531C05340000 | 2024-05-15 1:47PM EDT | 5,340.00 | 29.00 | 29.50 | 29.80 | +11.70 | +67.63% | 89 | 352 | 10.29% |
| SPXW240531C05345000 | 2024-05-15 1:47PM EDT | 5,345.00 | 27.00 | 28.10 | 28.40 | +11.83 | +77.98% | 183 | 354 | 10.37% |
| SPXW240531C05350000 | 2024-05-15 1:49PM EDT | 5,350.00 | 25.34 | 26.00 | 26.20 | +11.44 | +82.30% | 2,991 | 4,807 | 10.26% |
| SPXW240531C05355000 | 2024-05-15 1:06PM EDT | 5,355.00 | 24.30 | 24.30 | 24.50 | +11.90 | +95.97% | 105 | 268 | 10.24% |
| SPXW240531C05360000 | 2024-05-15 1:39PM EDT | 5,360.00 | 22.78 | 22.50 | 22.80 | +11.08 | +94.70% | 176 | 628 | 10.20% |
| SPXW240531C05365000 | 2024-05-15 1:51PM EDT | 5,365.00 | 20.50 | 20.30 | 20.50 | +10.00 | +95.24% | 210 | 500 | 9.99% |
| SPXW240531C05370000 | 2024-05-15 1:47PM EDT | 5,370.00 | 18.50 | 19.30 | 19.60 | +8.81 | +90.92% | 111 | 397 | 10.11% |
| SPXW240531C05375000 | 2024-05-15 1:28PM EDT | 5,375.00 | 18.50 | 17.50 | 17.70 | +9.78 | +112.16% | 1,015 | 1,597 | 9.95% |
| SPXW240531C05380000 | 2024-05-15 1:34PM EDT | 5,380.00 | 16.50 | 16.40 | 16.60 | +8.65 | +110.19% | 54 | 332 | 9.99% |
| SPXW240531C05385000 | 2024-05-15 1:17PM EDT | 5,385.00 | 15.20 | 15.10 | 15.40 | +7.85 | +106.80% | 105 | 488 | 9.98% |
| SPXW240531C05390000 | 2024-05-15 1:06PM EDT | 5,390.00 | 14.10 | 13.60 | 13.80 | +7.30 | +107.35% | 327 | 228 | 9.83% |
| SPXW240531C05395000 | 2024-05-15 1:32PM EDT | 5,395.00 | 12.30 | 12.90 | 13.10 | +6.32 | +105.69% | 527 | 640 | 9.93% |
| SPXW240531C05400000 | 2024-05-15 1:17PM EDT | 5,400.00 | 11.60 | 11.40 | 11.60 | +6.20 | +114.81% | 2,336 | 10,710 | 9.76% |
| SPXW240531C05405000 | 2024-05-15 12:14PM EDT | 5,405.00 | 9.00 | 10.70 | 10.90 | +4.10 | +83.67% | 24 | 248 | 9.83% |
| SPXW240531C05410000 | 2024-05-15 1:29PM EDT | 5,410.00 | 9.90 | 9.70 | 9.90 | +5.00 | +102.04% | 123 | 343 | 9.78% |
| SPXW240531C05415000 | 2024-05-15 1:26PM EDT | 5,415.00 | 8.60 | 8.80 | 9.00 | +4.40 | +104.76% | 92 | 432 | 9.73% |
| SPXW240531C05420000 | 2024-05-15 1:13PM EDT | 5,420.00 | 8.20 | 8.10 | 8.30 | +4.50 | +121.62% | 280 | 381 | 9.75% |
| SPXW240531C05425000 | 2024-05-15 12:47PM EDT | 5,425.00 | 7.00 | 7.20 | 7.50 | +3.80 | +118.75% | 329 | 1,705 | 9.70% |
| SPXW240531C05430000 | 2024-05-15 1:40PM EDT | 5,430.00 | 6.90 | 6.50 | 6.70 | +3.99 | +137.11% | 172 | 323 | 9.63% |
| SPXW240531C05435000 | 2024-05-15 1:40PM EDT | 5,435.00 | 6.30 | 6.00 | 6.20 | +3.54 | +128.26% | 119 | 188 | 9.66% |
| SPXW240531C05440000 | 2024-05-15 1:40PM EDT | 5,440.00 | 5.70 | 5.40 | 5.60 | +3.85 | +208.11% | 44 | 795 | 9.63% |
| SPXW240531C05445000 | 2024-05-15 12:47PM EDT | 5,445.00 | 4.80 | 4.90 | 5.10 | +2.45 | +104.26% | 3 | 198 | 9.63% |
| SPXW240531C05450000 | 2024-05-15 1:47PM EDT | 5,450.00 | 4.30 | 4.50 | 4.70 | +2.40 | +126.32% | 149 | 3,520 | 9.66% |
| SPXW240531C05455000 | 2024-05-15 1:47PM EDT | 5,455.00 | 3.90 | 3.90 | 4.10 | +2.55 | +188.89% | 65 | 184 | 9.56% |
| SPXW240531C05460000 | 2024-05-15 1:25PM EDT | 5,460.00 | 3.71 | 3.60 | 3.80 | +2.46 | +196.80% | 131 | 327 | 9.61% |
| SPXW240531C05465000 | 2024-05-15 1:29PM EDT | 5,465.00 | 3.48 | 3.30 | 3.50 | +2.18 | +167.69% | 329 | 410 | 9.65% |
| SPXW240531C05470000 | 2024-05-15 1:08PM EDT | 5,470.00 | 3.10 | 2.95 | 3.10 | +2.30 | +287.50% | 28 | 165 | 9.60% |
| SPXW240531C05475000 | 2024-05-15 1:48PM EDT | 5,475.00 | 2.80 | 2.75 | 2.85 | +1.55 | +124.00% | 1,749 | 1,909 | 9.64% |
| SPXW240531C05480000 | 2024-05-15 1:47PM EDT | 5,480.00 | 2.40 | 2.50 | 2.60 | +1.30 | +118.18% | 63 | 193 | 9.66% |
| SPXW240531C05485000 | 2024-05-15 11:23AM EDT | 5,485.00 | 1.99 | 2.25 | 2.35 | +1.29 | +184.29% | 6 | 254 | 9.66% |
| SPXW240531C05490000 | 2024-05-15 1:47PM EDT | 5,490.00 | 2.00 | 2.05 | 2.15 | +1.10 | +122.22% | 48 | 515 | 9.69% |
| SPXW240531C05495000 | 2024-05-15 1:26PM EDT | 5,495.00 | 1.90 | 1.80 | 1.90 | +1.30 | +216.67% | 1 | 251 | 9.66% |
| SPXW240531C05500000 | 2024-05-15 1:49PM EDT | 5,500.00 | 1.65 | 1.70 | 1.80 | +0.85 | +106.25% | 1,068 | 6,964 | 9.76% |
| SPXW240531C05505000 | 2024-05-13 12:30PM EDT | 5,505.00 | 1.00 | 1.50 | 1.60 | +0.30 | +42.86% | 6 | 203 | 9.74% |
| SPXW240531C05510000 | 2024-05-15 1:25PM EDT | 5,510.00 | 1.47 | 1.40 | 1.50 | +0.82 | +126.15% | 10 | 39 | 9.82% |
| SPXW240531C05520000 | 2024-05-15 1:42PM EDT | 5,520.00 | 1.27 | 1.20 | 1.30 | +0.44 | +53.01% | 12 | 162 | 9.94% |
| SPXW240531C05525000 | 2024-05-15 12:15PM EDT | 5,525.00 | 1.00 | 1.10 | 1.20 | +0.40 | +66.67% | 27 | 358 | 9.99% |
| SPXW240531C05530000 | 2024-05-15 12:50PM EDT | 5,530.00 | 1.05 | 1.05 | 1.10 | +0.50 | +90.91% | 33 | 136 | 10.03% |
| SPXW240531C05540000 | 2024-05-15 12:52PM EDT | 5,540.00 | 0.90 | 0.90 | 1.00 | +0.45 | +100.00% | 901 | 286 | 10.23% |
| SPXW240531C05550000 | 2024-05-15 1:50PM EDT | 5,550.00 | 0.82 | 0.75 | 0.85 | +0.37 | +105.71% | 14 | 1,470 | 10.32% |
| SPXW240531C05560000 | 2024-05-15 9:35AM EDT | 5,560.00 | 0.52 | 0.70 | 0.75 | +0.12 | +30.00% | 3 | 290 | 10.47% |
| SPXW240531C05570000 | 2024-05-15 12:46PM EDT | 5,570.00 | 0.65 | 0.60 | 0.65 | +0.23 | +54.76% | 19 | 73 | 10.58% |
| SPXW240531C05575000 | 2024-05-15 8:49AM EDT | 5,575.00 | 0.43 | 0.55 | 0.65 | +0.03 | +7.50% | 1 | 2,023 | 10.75% |
| SPXW240531C05580000 | 2024-05-15 9:56AM EDT | 5,580.00 | 0.40 | 0.55 | 0.60 | +0.05 | +14.29% | 2 | 120 | 10.79% |
| SPXW240531C05590000 | 2024-05-14 10:17AM EDT | 5,590.00 | 0.25 | 0.50 | 0.55 | 0.00 | - | 3 | 42 | 10.98% |
| SPXW240531C05600000 | 2024-05-15 1:18PM EDT | 5,600.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 2 | 2,181 | 11.30% |
| SPXW240531C05610000 | 2024-05-15 9:53AM EDT | 5,610.00 | 0.32 | 0.40 | 0.50 | +0.07 | +28.00% | 2 | 84 | 11.47% |
| SPXW240531C05620000 | 2024-05-15 12:53PM EDT | 5,620.00 | 0.42 | 0.35 | 0.45 | +0.22 | +110.00% | 1 | 108 | 11.62% |
| SPXW240531C05625000 | 2024-05-15 11:25AM EDT | 5,625.00 | 0.40 | 0.30 | 0.45 | +0.15 | +60.00% | 10 | 1,365 | 11.78% |
| SPXW240531C05630000 | 2024-05-14 2:43PM EDT | 5,630.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 109 | 11.93% |
| SPXW240531C05640000 | 2024-05-13 1:18PM EDT | 5,640.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 15 | 133 | 12.06% |
| SPXW240531C05650000 | 2024-05-13 12:29PM EDT | 5,650.00 | 0.24 | 0.30 | 0.40 | 0.00 | - | 503 | 885 | 12.36% |
| SPXW240531C05660000 | 2024-05-07 10:10AM EDT | 5,660.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 195 | 12.45% |
| SPXW240531C05670000 | 2024-05-13 2:01PM EDT | 5,670.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 14 | 56 | 12.75% |
| SPXW240531C05675000 | 2024-05-13 1:20PM EDT | 5,675.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 28 | 88 | 12.89% |
| SPXW240531C05680000 | 2024-05-07 10:10AM EDT | 5,680.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 92 | 13.04% |
| SPXW240531C05690000 | 2024-05-09 3:49PM EDT | 5,690.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 90 | 13.33% |
| SPXW240531C05700000 | 2024-05-13 1:17PM EDT | 5,700.00 | 0.10 | 0.25 | 0.30 | 0.00 | - | 1,000 | 1,845 | 13.38% |
| SPXW240531C05710000 | 2024-05-09 4:02PM EDT | 5,710.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 34 | 13.67% |
| SPXW240531C05720000 | 2024-05-09 4:02PM EDT | 5,720.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 137 | 13.95% |
| SPXW240531C05730000 | 2024-05-15 11:59AM EDT | 5,730.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 29 | 274 | 14.23% |
| SPXW240531C05740000 | 2024-05-15 12:02PM EDT | 5,740.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 29 | 9 | 14.52% |
| SPXW240531C05750000 | 2024-05-15 12:48PM EDT | 5,750.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 40 | 2,308 | 14.50% |
| SPXW240531C05800000 | 2024-05-15 11:17AM EDT | 5,800.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 30 | 1,212 | 15.87% |
| SPXW240531C05850000 | 2024-05-15 11:12AM EDT | 5,850.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 10 | 451 | 16.82% |
| SPXW240531C05900000 | 2024-05-13 1:17PM EDT | 5,900.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 1,020 | 17.60% |
| SPXW240531C06000000 | 2024-05-14 3:42PM EDT | 6,000.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 1,546 | 20.07% |
| SPXW240531C06100000 | 2024-05-14 2:41PM EDT | 6,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,408 | 21.68% |
| SPXW240531C06200000 | 2024-05-10 4:00PM EDT | 6,200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 147 | 23.93% |
| SPXW240531C06300000 | 2024-05-03 9:57AM EDT | 6,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 380 | 730 | 26.17% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 28.32% |
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 93 | 30.42% |
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 6,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 930 | 2,100 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01200000 | 2024-04-26 3:49PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,123 | 185.94% |
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,554 | 166.41% |
| SPXW240531P01600000 | 2024-05-03 9:41AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 306 | 150.00% |
| SPXW240531P01800000 | 2024-04-19 1:39PM EDT | 1,800.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 378 | 135.94% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 205 | 123.05% |
| SPXW240531P02100000 | 2024-05-03 1:11PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 614 | 117.19% |
| SPXW240531P02200000 | 2024-05-06 2:08PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 665 | 111.33% |
| SPXW240531P02300000 | 2024-05-08 2:36PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 391 | 105.86% |
| SPXW240531P02400000 | 2024-05-10 9:57AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,737 | 100.78% |
| SPXW240531P02500000 | 2024-05-09 3:43PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 405 | 95.70% |
| SPXW240531P02600000 | 2024-05-06 10:25AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,436 | 91.02% |
| SPXW240531P02700000 | 2024-05-13 3:10PM EDT | 2,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 7,730 | 86.33% |
| SPXW240531P02800000 | 2024-05-09 2:04PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 2,350 | 81.64% |
| SPXW240531P02900000 | 2024-05-13 3:04PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 2,309 | 77.34% |
| SPXW240531P03000000 | 2024-05-10 11:56AM EDT | 3,000.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 2,451 | 76.76% |
| SPXW240531P03100000 | 2024-05-13 3:21AM EDT | 3,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 70 | 848 | 74.71% |
| SPXW240531P03200000 | 2024-05-15 3:26AM EDT | 3,200.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,416 | 70.51% |
| SPXW240531P03300000 | 2024-05-14 10:10AM EDT | 3,300.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 3,854 | 66.41% |
| SPXW240531P03400000 | 2024-05-15 1:30PM EDT | 3,400.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 1,321 | 63.87% |
| SPXW240531P03450000 | 2024-05-15 1:17PM EDT | 3,450.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 8,394 | 61.91% |
| SPXW240531P03500000 | 2024-05-15 11:03AM EDT | 3,500.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 3 | 3,230 | 61.04% |
| SPXW240531P03550000 | 2024-05-09 3:18PM EDT | 3,550.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 44 | 2,547 | 59.91% |
| SPXW240531P03600000 | 2024-05-14 3:53PM EDT | 3,600.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 2,002 | 57.96% |
| SPXW240531P03650000 | 2024-05-14 4:05PM EDT | 3,650.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 26 | 736 | 56.06% |
| SPXW240531P03700000 | 2024-05-15 10:11AM EDT | 3,700.00 | 0.12 | 0.15 | 0.20 | -0.08 | -40.00% | 126 | 1,912 | 54.83% |
| SPXW240531P03750000 | 2024-05-14 10:08AM EDT | 3,750.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,368 | 53.52% |
| SPXW240531P03775000 | 2024-05-13 1:10PM EDT | 3,775.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 826 | 52.59% |
| SPXW240531P03800000 | 2024-05-15 10:10AM EDT | 3,800.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 10 | 5,391 | 52.15% |
| SPXW240531P03825000 | 2024-05-15 3:18AM EDT | 3,825.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 973 | 51.22% |
| SPXW240531P03850000 | 2024-05-14 4:05PM EDT | 3,850.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 215 | 721 | 50.73% |
| SPXW240531P03860000 | 2024-05-09 3:47PM EDT | 3,860.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 5 | 117 | 50.34% |
| SPXW240531P03870000 | 2024-05-07 10:10AM EDT | 3,870.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 284 | 172 | 50.81% |
| SPXW240531P03875000 | 2024-05-15 9:38AM EDT | 3,875.00 | 0.15 | 0.20 | 0.30 | -0.11 | -42.31% | 25 | 1,097 | 50.61% |
| SPXW240531P03880000 | 2024-05-14 3:53PM EDT | 3,880.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 150 | 173 | 50.44% |
| SPXW240531P03890000 | 2024-05-07 10:10AM EDT | 3,890.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 80 | 291 | 50.05% |
| SPXW240531P03900000 | 2024-05-15 12:18PM EDT | 3,900.00 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 957 | 5,591 | 49.66% |
| SPXW240531P03910000 | 2024-05-14 3:38PM EDT | 3,910.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 891 | 49.27% |
| SPXW240531P03920000 | 2024-05-14 3:39PM EDT | 3,920.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 173 | 48.90% |
| SPXW240531P03925000 | 2024-05-15 1:24PM EDT | 3,925.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 5 | 4,521 | 48.71% |
| SPXW240531P03930000 | 2024-05-14 3:41PM EDT | 3,930.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 101 | 840 | 48.51% |
| SPXW240531P03940000 | 2024-05-15 1:20PM EDT | 3,940.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 1 | 426 | 48.15% |
| SPXW240531P03950000 | 2024-05-10 9:53AM EDT | 3,950.00 | 0.22 | 0.25 | 0.35 | -0.18 | -45.00% | 8 | 809 | 48.46% |
| SPXW240531P03960000 | 2024-05-10 3:55PM EDT | 3,960.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 87 | 48.07% |
| SPXW240531P03970000 | 2024-05-07 10:10AM EDT | 3,970.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 53 | 100 | 47.68% |
| SPXW240531P03975000 | 2024-05-09 10:58AM EDT | 3,975.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 1 | 1,169 | 47.51% |
| SPXW240531P03980000 | 2024-05-09 1:57PM EDT | 3,980.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 54 | 329 | 47.31% |
| SPXW240531P03990000 | 2024-05-08 3:45PM EDT | 3,990.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 228 | 46.92% |
| SPXW240531P04000000 | 2024-05-15 1:41PM EDT | 4,000.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 73 | 11,510 | 46.56% |
| SPXW240531P04010000 | 2024-05-10 3:50PM EDT | 4,010.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 281 | 46.17% |
| SPXW240531P04020000 | 2024-05-14 3:42PM EDT | 4,020.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 101 | 161 | 45.80% |
| SPXW240531P04025000 | 2024-05-07 10:10AM EDT | 4,025.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 8 | 797 | 45.61% |
| SPXW240531P04030000 | 2024-05-09 3:28PM EDT | 4,030.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 1 | 290 | 45.41% |
| SPXW240531P04040000 | 2024-05-10 10:41AM EDT | 4,040.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 332 | 45.63% |
| SPXW240531P04050000 | 2024-05-15 1:37PM EDT | 4,050.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 2,001 | 11,346 | 45.24% |
| SPXW240531P04060000 | 2024-05-13 3:57PM EDT | 4,060.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 15 | 169 | 44.87% |
| SPXW240531P04070000 | 2024-05-09 3:43PM EDT | 4,070.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 132 | 93 | 44.48% |
| SPXW240531P04075000 | 2024-05-08 3:45PM EDT | 4,075.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 177 | 697 | 44.30% |
| SPXW240531P04080000 | 2024-05-15 12:43PM EDT | 4,080.00 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 231 | 1,097 | 44.12% |
| SPXW240531P04090000 | 2024-05-15 12:34PM EDT | 4,090.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 595 | 394 | 43.73% |
| SPXW240531P04100000 | 2024-05-15 12:18PM EDT | 4,100.00 | 0.37 | 0.30 | 0.40 | -0.04 | -9.76% | 1,210 | 3,033 | 43.36% |
| SPXW240531P04110000 | 2024-05-15 12:11PM EDT | 4,110.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 126 | 162 | 42.98% |
| SPXW240531P04120000 | 2024-05-15 10:55AM EDT | 4,120.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 120 | 313 | 42.60% |
| SPXW240531P04125000 | 2024-05-15 10:56AM EDT | 4,125.00 | 0.30 | 0.35 | 0.45 | -0.45 | -60.00% | 61 | 1,128 | 42.92% |
| SPXW240531P04130000 | 2024-05-15 12:03PM EDT | 4,130.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 1,302 | 358 | 42.73% |
| SPXW240531P04140000 | 2024-05-15 9:34AM EDT | 4,140.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 59 | 1,182 | 42.36% |
| SPXW240531P04150000 | 2024-05-10 3:51PM EDT | 4,150.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 8 | 1,187 | 41.98% |
| SPXW240531P04160000 | 2024-05-15 10:03AM EDT | 4,160.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 59 | 570 | 41.60% |
| SPXW240531P04170000 | 2024-05-14 2:45PM EDT | 4,170.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 143 | 1,019 | 41.24% |
| SPXW240531P04175000 | 2024-05-15 10:20AM EDT | 4,175.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 59 | 632 | 41.04% |
| SPXW240531P04180000 | 2024-05-13 3:59PM EDT | 4,180.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 125 | 40.85% |
| SPXW240531P04190000 | 2024-05-13 10:23AM EDT | 4,190.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 100 | 175 | 40.48% |
| SPXW240531P04200000 | 2024-05-15 11:03AM EDT | 4,200.00 | 0.35 | 0.40 | 0.50 | -0.16 | -31.37% | 246 | 6,482 | 40.54% |
| SPXW240531P04210000 | 2024-05-14 11:09AM EDT | 4,210.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 40 | 549 | 40.16% |
| SPXW240531P04220000 | 2024-05-15 11:15AM EDT | 4,220.00 | 0.35 | 0.40 | 0.50 | -0.20 | -36.36% | 59 | 17,565 | 39.80% |
| SPXW240531P04225000 | 2024-05-15 11:12AM EDT | 4,225.00 | 0.35 | 0.40 | 0.50 | -0.25 | -41.67% | 59 | 1,083 | 39.60% |
| SPXW240531P04230000 | 2024-05-15 11:50AM EDT | 4,230.00 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 168 | 10,320 | 39.42% |
| SPXW240531P04240000 | 2024-05-08 3:45PM EDT | 4,240.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 151 | 39.04% |
| SPXW240531P04250000 | 2024-05-15 9:35AM EDT | 4,250.00 | 0.37 | 0.45 | 0.55 | -0.28 | -43.08% | 3 | 5,709 | 39.06% |
| SPXW240531P04260000 | 2024-05-13 4:07PM EDT | 4,260.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 83 | 7,053 | 38.68% |
| SPXW240531P04270000 | 2024-05-13 3:29PM EDT | 4,270.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 60 | 20,752 | 38.31% |
| SPXW240531P04275000 | 2024-05-13 3:33PM EDT | 4,275.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 25 | 221 | 38.11% |
| SPXW240531P04280000 | 2024-05-13 3:11PM EDT | 4,280.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 61 | 204 | 37.93% |
| SPXW240531P04290000 | 2024-05-13 3:56PM EDT | 4,290.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 87 | 214 | 37.55% |
| SPXW240531P04300000 | 2024-05-15 9:43AM EDT | 4,300.00 | 0.45 | 0.50 | 0.55 | -0.10 | -18.18% | 1 | 4,192 | 37.18% |
| SPXW240531P04310000 | 2024-05-10 3:51PM EDT | 4,310.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 4 | 8,056 | 36.80% |
| SPXW240531P04320000 | 2024-05-14 3:53PM EDT | 4,320.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 120 | 200 | 36.78% |
| SPXW240531P04325000 | 2024-05-14 4:04PM EDT | 4,325.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 5,036 | 5,262 | 36.60% |
| SPXW240531P04330000 | 2024-05-14 12:57PM EDT | 4,330.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 363 | 430 | 36.40% |
| SPXW240531P04340000 | 2024-05-13 3:57PM EDT | 4,340.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 2 | 85 | 36.04% |
| SPXW240531P04350000 | 2024-05-15 10:36AM EDT | 4,350.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 261 | 1,833 | 35.66% |
| SPXW240531P04360000 | 2024-05-15 11:18AM EDT | 4,360.00 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 12 | 120 | 35.28% |
| SPXW240531P04370000 | 2024-05-15 9:55AM EDT | 4,370.00 | 0.55 | 0.55 | 0.60 | -0.45 | -45.00% | 4 | 126 | 34.91% |
| SPXW240531P04375000 | 2024-05-15 11:19AM EDT | 4,375.00 | 0.55 | 0.55 | 0.60 | -0.03 | -5.17% | 4 | 349 | 34.72% |
| SPXW240531P04380000 | 2024-05-15 9:40AM EDT | 4,380.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 220 | 83 | 34.53% |
| SPXW240531P04390000 | 2024-05-15 1:45PM EDT | 4,390.00 | 0.60 | 0.55 | 0.65 | -0.45 | -42.86% | 403 | 239 | 34.47% |
| SPXW240531P04400000 | 2024-05-15 12:24PM EDT | 4,400.00 | 0.56 | 0.55 | 0.65 | -0.09 | -13.85% | 22 | 3,077 | 34.09% |
| SPXW240531P04410000 | 2024-05-15 11:53AM EDT | 4,410.00 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 100 | 109 | 33.73% |
| SPXW240531P04420000 | 2024-05-15 1:23PM EDT | 4,420.00 | 0.60 | 0.60 | 0.65 | -0.03 | -4.76% | 139 | 334 | 33.35% |
| SPXW240531P04425000 | 2024-05-15 12:00PM EDT | 4,425.00 | 0.55 | 0.60 | 0.65 | -0.10 | -15.38% | 241 | 254 | 33.17% |
| SPXW240531P04430000 | 2024-05-10 4:12PM EDT | 4,430.00 | 0.55 | 0.60 | 0.65 | -0.25 | -31.25% | 1 | 108 | 32.97% |
| SPXW240531P04440000 | 2024-05-15 1:18PM EDT | 4,440.00 | 0.60 | 0.60 | 0.70 | -0.60 | -50.00% | 569 | 85 | 32.89% |
| SPXW240531P04450000 | 2024-05-15 10:46AM EDT | 4,450.00 | 0.58 | 0.60 | 0.70 | -0.11 | -15.94% | 3 | 2,068 | 32.51% |
| SPXW240531P04460000 | 2024-05-10 1:08PM EDT | 4,460.00 | 0.55 | 0.60 | 0.70 | -0.30 | -35.29% | 53 | 142 | 32.13% |
| SPXW240531P04470000 | 2024-05-09 3:54PM EDT | 4,470.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 95 | 31.76% |
| SPXW240531P04475000 | 2024-05-14 2:00PM EDT | 4,475.00 | 0.65 | 0.60 | 0.70 | -0.04 | -5.80% | 37 | 663 | 31.57% |
| SPXW240531P04480000 | 2024-05-10 1:43PM EDT | 4,480.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 87 | 440 | 31.38% |
| SPXW240531P04490000 | 2024-05-15 11:17AM EDT | 4,490.00 | 0.60 | 0.60 | 0.70 | -0.45 | -42.86% | 50 | 790 | 31.02% |
| SPXW240531P04500000 | 2024-05-15 11:17AM EDT | 4,500.00 | 0.60 | 0.60 | 0.70 | -0.14 | -18.92% | 313 | 9,805 | 30.64% |
| SPXW240531P04510000 | 2024-05-15 11:17AM EDT | 4,510.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 2 | 363 | 30.27% |
| SPXW240531P04520000 | 2024-05-15 12:00PM EDT | 4,520.00 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 1 | 401 | 30.14% |
| SPXW240531P04525000 | 2024-05-15 1:23PM EDT | 4,525.00 | 0.68 | 0.65 | 0.75 | -0.02 | -2.86% | 20 | 1,536 | 29.96% |
| SPXW240531P04530000 | 2024-05-14 9:08PM EDT | 4,530.00 | 0.90 | 0.65 | 0.75 | +0.05 | +5.88% | 10 | 188 | 29.77% |
| SPXW240531P04540000 | 2024-05-08 3:43PM EDT | 4,540.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 35 | 267 | 29.40% |
| SPXW240531P04550000 | 2024-05-15 11:04AM EDT | 4,550.00 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 855 | 3,889 | 29.02% |
| SPXW240531P04560000 | 2024-05-14 4:05PM EDT | 4,560.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 91 | 1,554 | 28.65% |
| SPXW240531P04570000 | 2024-05-15 12:00PM EDT | 4,570.00 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 1 | 257 | 28.28% |
| SPXW240531P04575000 | 2024-05-14 3:33PM EDT | 4,575.00 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 170 | 1,040 | 28.10% |
| SPXW240531P04580000 | 2024-05-10 12:29PM EDT | 4,580.00 | 1.05 | 0.70 | 0.75 | 0.00 | - | 1 | 234 | 27.91% |
| SPXW240531P04590000 | 2024-05-14 3:19PM EDT | 4,590.00 | 0.83 | 0.70 | 0.80 | 0.00 | - | 6 | 170 | 27.75% |
| SPXW240531P04600000 | 2024-05-15 12:24PM EDT | 4,600.00 | 0.72 | 0.70 | 0.80 | -0.13 | -15.29% | 55 | 7,263 | 27.38% |
| SPXW240531P04605000 | 2024-05-08 3:11PM EDT | 4,605.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 2 | 442 | 27.20% |
| SPXW240531P04610000 | 2024-05-14 9:30AM EDT | 4,610.00 | 0.94 | 0.75 | 0.80 | 0.00 | - | 1 | 171 | 27.01% |
| SPXW240531P04615000 | 2024-05-15 11:17AM EDT | 4,615.00 | 0.70 | 0.75 | 0.80 | -0.35 | -33.33% | 155 | 96 | 26.82% |
| SPXW240531P04620000 | 2024-05-09 10:00AM EDT | 4,620.00 | 1.60 | 0.75 | 0.80 | 0.00 | - | 5 | 108 | 26.64% |
| SPXW240531P04625000 | 2024-05-15 10:41AM EDT | 4,625.00 | 0.72 | 0.75 | 0.80 | -0.13 | -15.29% | 1 | 944 | 26.45% |
| SPXW240531P04630000 | 2024-05-14 3:54PM EDT | 4,630.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 46 | 371 | 26.46% |
| SPXW240531P04635000 | 2024-05-10 3:41PM EDT | 4,635.00 | 1.15 | 0.75 | 0.85 | 0.00 | - | 33 | 68 | 26.28% |
| SPXW240531P04640000 | 2024-05-14 11:54AM EDT | 4,640.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 58 | 409 | 26.09% |
| SPXW240531P04645000 | 2024-05-14 11:30AM EDT | 4,645.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 11 | 91 | 25.90% |
| SPXW240531P04650000 | 2024-05-15 12:29PM EDT | 4,650.00 | 0.75 | 0.75 | 0.85 | -0.17 | -18.48% | 22 | 3,737 | 25.71% |
| SPXW240531P04655000 | 2024-05-15 10:53AM EDT | 4,655.00 | 0.75 | 0.80 | 0.85 | -0.19 | -20.21% | 19 | 114 | 25.53% |
| SPXW240531P04660000 | 2024-05-14 2:40PM EDT | 4,660.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 38 | 125 | 25.34% |
| SPXW240531P04665000 | 2024-05-14 3:51PM EDT | 4,665.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 19 | 226 | 25.15% |
| SPXW240531P04670000 | 2024-05-15 12:00PM EDT | 4,670.00 | 0.75 | 0.80 | 0.85 | -0.10 | -11.76% | 44 | 199 | 24.96% |
| SPXW240531P04675000 | 2024-05-15 11:17AM EDT | 4,675.00 | 0.80 | 0.80 | 0.85 | -0.20 | -20.00% | 20 | 1,119 | 24.78% |
| SPXW240531P04680000 | 2024-05-15 12:48PM EDT | 4,680.00 | 0.78 | 0.80 | 0.90 | -0.27 | -25.71% | 6 | 182 | 24.77% |
| SPXW240531P04685000 | 2024-05-10 1:07PM EDT | 4,685.00 | 0.75 | 0.80 | 0.90 | -0.59 | -44.03% | 1 | 225 | 24.59% |
| SPXW240531P04690000 | 2024-05-15 12:48PM EDT | 4,690.00 | 0.83 | 0.80 | 0.90 | -0.27 | -24.55% | 11 | 188 | 24.40% |
| SPXW240531P04695000 | 2024-05-15 11:58AM EDT | 4,695.00 | 0.80 | 0.85 | 0.90 | -0.20 | -20.00% | 79 | 112 | 24.21% |
| SPXW240531P04700000 | 2024-05-15 11:17AM EDT | 4,700.00 | 0.80 | 0.85 | 0.90 | -0.29 | -26.61% | 81 | 6,318 | 24.02% |
| SPXW240531P04705000 | 2024-05-15 12:13PM EDT | 4,705.00 | 0.85 | 0.85 | 0.90 | -0.61 | -41.78% | 80 | 83 | 23.83% |
| SPXW240531P04710000 | 2024-05-15 11:17AM EDT | 4,710.00 | 0.85 | 0.85 | 0.95 | -0.40 | -32.00% | 120 | 628 | 23.82% |
| SPXW240531P04715000 | 2024-05-15 12:43PM EDT | 4,715.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 19 | 108 | 23.63% |
| SPXW240531P04720000 | 2024-05-15 1:38PM EDT | 4,720.00 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 47 | 218 | 23.44% |
| SPXW240531P04725000 | 2024-05-15 1:31PM EDT | 4,725.00 | 0.90 | 0.90 | 0.95 | -0.20 | -18.18% | 126 | 3,213 | 23.25% |
| SPXW240531P04730000 | 2024-05-15 12:13PM EDT | 4,730.00 | 0.88 | 0.90 | 0.95 | -0.27 | -23.48% | 1,202 | 3,719 | 23.07% |
| SPXW240531P04735000 | 2024-05-15 1:44PM EDT | 4,735.00 | 0.95 | 0.90 | 0.95 | -0.32 | -25.20% | 80 | 187 | 22.88% |
| SPXW240531P04740000 | 2024-05-15 12:06PM EDT | 4,740.00 | 0.90 | 0.90 | 1.00 | -0.50 | -35.71% | 144 | 292 | 22.84% |
| SPXW240531P04745000 | 2024-05-15 12:00PM EDT | 4,745.00 | 0.90 | 0.95 | 1.00 | -0.77 | -46.11% | 234 | 185 | 22.65% |
| SPXW240531P04750000 | 2024-05-15 12:43PM EDT | 4,750.00 | 0.90 | 0.95 | 1.00 | -0.27 | -23.08% | 207 | 7,646 | 22.46% |
| SPXW240531P04755000 | 2024-05-15 1:28PM EDT | 4,755.00 | 0.95 | 0.95 | 1.00 | -0.38 | -28.57% | 20 | 134 | 22.27% |
| SPXW240531P04760000 | 2024-05-15 12:00PM EDT | 4,760.00 | 0.90 | 0.95 | 1.00 | -0.35 | -28.00% | 18 | 347 | 22.08% |
| SPXW240531P04765000 | 2024-05-15 12:06PM EDT | 4,765.00 | 0.95 | 0.95 | 1.05 | -0.40 | -29.63% | 47 | 74 | 22.04% |
| SPXW240531P04770000 | 2024-05-15 11:53AM EDT | 4,770.00 | 0.95 | 0.95 | 1.05 | -0.45 | -32.14% | 73 | 510 | 21.85% |
| SPXW240531P04775000 | 2024-05-15 11:08AM EDT | 4,775.00 | 0.93 | 0.95 | 1.05 | -0.32 | -25.60% | 1 | 1,064 | 21.66% |
| SPXW240531P04780000 | 2024-05-15 12:00PM EDT | 4,780.00 | 1.00 | 1.00 | 1.05 | -0.30 | -23.08% | 44 | 585 | 21.47% |
| SPXW240531P04785000 | 2024-05-15 9:32AM EDT | 4,785.00 | 1.15 | 1.00 | 1.05 | -0.09 | -7.26% | 29 | 479 | 21.28% |
| SPXW240531P04790000 | 2024-05-14 2:38PM EDT | 4,790.00 | 1.15 | 1.00 | 1.10 | -0.12 | -9.45% | 1 | 467 | 21.23% |
| SPXW240531P04795000 | 2024-05-15 9:32AM EDT | 4,795.00 | 1.20 | 1.05 | 1.10 | -0.17 | -12.41% | 14 | 231 | 21.04% |
| SPXW240531P04800000 | 2024-05-15 1:23PM EDT | 4,800.00 | 1.06 | 1.05 | 1.10 | -0.35 | -24.82% | 38 | 14,681 | 20.84% |
| SPXW240531P04805000 | 2024-05-14 10:07AM EDT | 4,805.00 | 1.63 | 1.05 | 1.15 | 0.00 | - | 7 | 175 | 20.78% |
| SPXW240531P04810000 | 2024-05-15 9:43AM EDT | 4,810.00 | 1.22 | 1.05 | 1.15 | -0.13 | -9.63% | 5 | 644 | 20.59% |
| SPXW240531P04815000 | 2024-05-15 10:30AM EDT | 4,815.00 | 1.20 | 1.10 | 1.15 | -0.20 | -14.29% | 5 | 486 | 20.40% |
| SPXW240531P04820000 | 2024-05-14 2:44PM EDT | 4,820.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 4 | 258 | 20.21% |
| SPXW240531P04825000 | 2024-05-15 12:50PM EDT | 4,825.00 | 1.07 | 1.10 | 1.20 | -0.69 | -39.20% | 92 | 9,736 | 20.14% |
| SPXW240531P04830000 | 2024-05-15 12:47PM EDT | 4,830.00 | 1.12 | 1.10 | 1.20 | -0.68 | -37.78% | 25 | 205 | 19.95% |
| SPXW240531P04835000 | 2024-05-15 11:12AM EDT | 4,835.00 | 1.10 | 1.15 | 1.20 | -0.48 | -30.38% | 10 | 486 | 19.75% |
| SPXW240531P04840000 | 2024-05-15 1:32PM EDT | 4,840.00 | 1.18 | 1.15 | 1.25 | -0.45 | -27.61% | 4 | 535 | 19.68% |
| SPXW240531P04845000 | 2024-05-14 2:32PM EDT | 4,845.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 4 | 185 | 19.48% |
| SPXW240531P04850000 | 2024-05-15 1:49PM EDT | 4,850.00 | 1.23 | 1.20 | 1.25 | -0.42 | -25.45% | 84 | 6,342 | 19.29% |
| SPXW240531P04855000 | 2024-05-13 3:57PM EDT | 4,855.00 | 2.20 | 1.20 | 1.30 | 0.00 | - | 15 | 125 | 19.20% |
| SPXW240531P04860000 | 2024-05-15 1:22PM EDT | 4,860.00 | 1.20 | 1.20 | 1.30 | -0.50 | -29.41% | 25 | 249 | 19.01% |
| SPXW240531P04865000 | 2024-05-15 10:54AM EDT | 4,865.00 | 1.35 | 1.25 | 1.35 | -0.85 | -38.64% | 101 | 998 | 18.92% |
| SPXW240531P04870000 | 2024-05-15 1:22PM EDT | 4,870.00 | 1.25 | 1.25 | 1.35 | -0.55 | -30.56% | 54 | 819 | 18.73% |
| SPXW240531P04875000 | 2024-05-15 12:29PM EDT | 4,875.00 | 1.25 | 1.25 | 1.35 | -0.65 | -34.21% | 14 | 1,798 | 18.53% |
| SPXW240531P04880000 | 2024-05-15 10:53AM EDT | 4,880.00 | 1.35 | 1.30 | 1.40 | -0.65 | -32.50% | 1 | 553 | 18.43% |
| SPXW240531P04885000 | 2024-05-15 11:00AM EDT | 4,885.00 | 1.35 | 1.35 | 1.40 | -1.25 | -48.08% | 1 | 588 | 18.24% |
| SPXW240531P04890000 | 2024-05-15 1:31PM EDT | 4,890.00 | 1.33 | 1.30 | 1.40 | -0.77 | -36.67% | 31 | 311 | 18.04% |
| SPXW240531P04895000 | 2024-05-15 11:08AM EDT | 4,895.00 | 1.35 | 1.35 | 1.45 | -0.65 | -32.50% | 1 | 222 | 17.94% |
| SPXW240531P04900000 | 2024-05-15 1:49PM EDT | 4,900.00 | 1.45 | 1.35 | 1.45 | -0.75 | -34.09% | 128 | 9,369 | 17.74% |
| SPXW240531P04905000 | 2024-05-15 11:13AM EDT | 4,905.00 | 1.42 | 1.40 | 1.50 | -0.65 | -31.40% | 11 | 327 | 17.64% |
| SPXW240531P04910000 | 2024-05-15 11:55AM EDT | 4,910.00 | 1.45 | 1.45 | 1.50 | -0.85 | -36.96% | 26 | 457 | 17.44% |
| SPXW240531P04915000 | 2024-05-15 12:24PM EDT | 4,915.00 | 1.45 | 1.45 | 1.55 | -1.40 | -49.12% | 32 | 129 | 17.33% |
| SPXW240531P04920000 | 2024-05-15 11:55AM EDT | 4,920.00 | 1.50 | 1.50 | 1.55 | -0.95 | -38.78% | 98 | 232 | 17.13% |
| SPXW240531P04925000 | 2024-05-15 1:32PM EDT | 4,925.00 | 1.53 | 1.50 | 1.60 | -0.87 | -36.25% | 132 | 1,447 | 17.02% |
| SPXW240531P04930000 | 2024-05-15 12:24PM EDT | 4,930.00 | 1.55 | 1.55 | 1.65 | -1.05 | -40.38% | 44 | 471 | 16.90% |
| SPXW240531P04935000 | 2024-05-15 10:56AM EDT | 4,935.00 | 1.60 | 1.60 | 1.70 | -1.08 | -40.30% | 22 | 296 | 16.78% |
| SPXW240531P04940000 | 2024-05-15 1:41PM EDT | 4,940.00 | 1.60 | 1.65 | 1.75 | -1.19 | -42.65% | 26 | 221 | 16.65% |
| SPXW240531P04945000 | 2024-05-15 11:16AM EDT | 4,945.00 | 1.70 | 1.65 | 1.70 | -1.05 | -38.18% | 61 | 387 | 16.38% |
| SPXW240531P04950000 | 2024-05-15 12:34PM EDT | 4,950.00 | 1.65 | 1.70 | 1.75 | -1.22 | -42.51% | 2,522 | 10,622 | 16.25% |
| SPXW240531P04955000 | 2024-05-15 10:55AM EDT | 4,955.00 | 1.95 | 1.70 | 1.80 | -1.08 | -35.64% | 33 | 371 | 16.12% |
| SPXW240531P04960000 | 2024-05-15 1:43PM EDT | 4,960.00 | 1.80 | 1.75 | 1.85 | -1.32 | -42.31% | 179 | 435 | 15.99% |
| SPXW240531P04965000 | 2024-05-15 11:45AM EDT | 4,965.00 | 1.83 | 1.80 | 1.90 | -1.27 | -40.97% | 11 | 188 | 15.86% |
| SPXW240531P04970000 | 2024-05-15 12:33PM EDT | 4,970.00 | 1.85 | 1.85 | 2.00 | -1.45 | -43.94% | 24 | 709 | 15.79% |
| SPXW240531P04975000 | 2024-05-15 1:32PM EDT | 4,975.00 | 1.94 | 1.90 | 2.05 | -1.53 | -44.09% | 80 | 1,440 | 15.65% |
| SPXW240531P04980000 | 2024-05-15 12:13PM EDT | 4,980.00 | 1.99 | 1.95 | 2.05 | -1.61 | -44.72% | 1,154 | 3,496 | 15.44% |
| SPXW240531P04985000 | 2024-05-15 11:23AM EDT | 4,985.00 | 2.15 | 2.00 | 2.10 | -1.45 | -40.28% | 14 | 246 | 15.30% |
| SPXW240531P04990000 | 2024-05-15 1:29PM EDT | 4,990.00 | 2.05 | 2.05 | 2.20 | -1.72 | -45.62% | 20 | 1,008 | 15.21% |
| SPXW240531P04995000 | 2024-05-15 10:52AM EDT | 4,995.00 | 2.54 | 2.10 | 2.20 | -1.44 | -36.18% | 54 | 419 | 15.00% |
| SPXW240531P05000000 | 2024-05-15 1:53PM EDT | 5,000.00 | 2.22 | 2.15 | 2.25 | -1.98 | -47.37% | 1,385 | 14,790 | 14.85% |
| SPXW240531P05005000 | 2024-05-15 12:07PM EDT | 5,005.00 | 2.47 | 2.30 | 2.40 | -1.93 | -43.86% | 78 | 371 | 14.81% |
| SPXW240531P05010000 | 2024-05-15 1:14PM EDT | 5,010.00 | 2.30 | 2.30 | 2.40 | -2.23 | -49.23% | 362 | 828 | 14.60% |
| SPXW240531P05015000 | 2024-05-15 10:59AM EDT | 5,015.00 | 2.80 | 2.35 | 2.45 | -2.00 | -41.67% | 31 | 170 | 14.44% |
| SPXW240531P05020000 | 2024-05-15 1:33PM EDT | 5,020.00 | 2.47 | 2.45 | 2.50 | -2.33 | -48.54% | 11 | 707 | 14.28% |
| SPXW240531P05025000 | 2024-05-15 12:57PM EDT | 5,025.00 | 2.55 | 2.55 | 2.65 | -2.68 | -51.24% | 174 | 1,274 | 14.22% |
| SPXW240531P05030000 | 2024-05-15 1:15PM EDT | 5,030.00 | 2.62 | 2.65 | 2.75 | -2.58 | -49.62% | 141 | 410 | 14.10% |
| SPXW240531P05035000 | 2024-05-15 11:40AM EDT | 5,035.00 | 2.90 | 2.70 | 2.80 | -2.90 | -50.00% | 76 | 513 | 13.93% |
| SPXW240531P05040000 | 2024-05-15 1:52PM EDT | 5,040.00 | 2.86 | 2.80 | 2.90 | -3.08 | -51.85% | 67 | 456 | 13.81% |
| SPXW240531P05045000 | 2024-05-15 11:47AM EDT | 5,045.00 | 3.10 | 2.90 | 3.10 | -3.00 | -49.18% | 38 | 276 | 13.77% |
| SPXW240531P05050000 | 2024-05-15 1:53PM EDT | 5,050.00 | 3.02 | 3.00 | 3.10 | -3.18 | -51.29% | 378 | 9,363 | 13.55% |
| SPXW240531P05055000 | 2024-05-15 1:51PM EDT | 5,055.00 | 3.20 | 3.00 | 3.20 | -3.55 | -52.59% | 294 | 320 | 13.41% |
| SPXW240531P05060000 | 2024-05-15 1:25PM EDT | 5,060.00 | 3.36 | 3.20 | 3.30 | -3.74 | -52.68% | 46 | 982 | 13.27% |
| SPXW240531P05065000 | 2024-05-15 11:41AM EDT | 5,065.00 | 3.60 | 3.30 | 3.50 | -3.80 | -51.35% | 279 | 886 | 13.21% |
| SPXW240531P05070000 | 2024-05-15 1:33PM EDT | 5,070.00 | 3.52 | 3.50 | 3.60 | -3.88 | -52.43% | 228 | 1,181 | 13.05% |
| SPXW240531P05075000 | 2024-05-15 1:52PM EDT | 5,075.00 | 3.70 | 3.60 | 3.70 | -4.54 | -55.10% | 373 | 3,261 | 12.90% |
| SPXW240531P05080000 | 2024-05-15 12:21PM EDT | 5,080.00 | 4.16 | 3.80 | 3.90 | -4.36 | -51.17% | 208 | 822 | 12.82% |
| SPXW240531P05085000 | 2024-05-15 1:28PM EDT | 5,085.00 | 3.95 | 3.90 | 4.10 | -5.02 | -55.96% | 41 | 461 | 12.73% |
| SPXW240531P05090000 | 2024-05-15 1:28PM EDT | 5,090.00 | 4.13 | 4.10 | 4.20 | -4.93 | -54.42% | 36 | 3,202 | 12.56% |
| SPXW240531P05095000 | 2024-05-15 1:48PM EDT | 5,095.00 | 4.50 | 4.20 | 4.40 | -5.06 | -52.93% | 44 | 272 | 12.45% |
| SPXW240531P05100000 | 2024-05-15 1:49PM EDT | 5,100.00 | 4.75 | 4.40 | 4.60 | -5.70 | -54.55% | 778 | 8,213 | 12.34% |
| SPXW240531P05105000 | 2024-05-15 12:59PM EDT | 5,105.00 | 4.90 | 4.70 | 4.90 | -6.00 | -55.05% | 22 | 795 | 12.28% |
| SPXW240531P05110000 | 2024-05-15 1:28PM EDT | 5,110.00 | 4.90 | 5.00 | 5.10 | -6.20 | -55.86% | 74 | 457 | 12.16% |
| SPXW240531P05115000 | 2024-05-15 12:34PM EDT | 5,115.00 | 5.56 | 5.10 | 5.30 | -6.14 | -52.48% | 263 | 546 | 12.03% |
| SPXW240531P05120000 | 2024-05-15 1:36PM EDT | 5,120.00 | 5.42 | 5.50 | 5.60 | -6.67 | -55.17% | 52 | 264 | 11.94% |
| SPXW240531P05125000 | 2024-05-15 1:49PM EDT | 5,125.00 | 6.00 | 5.70 | 5.90 | -7.34 | -55.02% | 130 | 973 | 11.85% |
| SPXW240531P05130000 | 2024-05-15 1:30PM EDT | 5,130.00 | 6.00 | 6.00 | 6.20 | -7.40 | -55.22% | 71 | 307 | 11.75% |
| SPXW240531P05135000 | 2024-05-15 1:01PM EDT | 5,135.00 | 6.50 | 6.20 | 6.40 | -8.20 | -55.78% | 55 | 941 | 11.59% |
| SPXW240531P05140000 | 2024-05-15 1:48PM EDT | 5,140.00 | 6.88 | 6.60 | 6.80 | -8.62 | -55.61% | 72 | 380 | 11.52% |
| SPXW240531P05145000 | 2024-05-15 1:46PM EDT | 5,145.00 | 7.10 | 7.00 | 7.20 | -9.05 | -56.04% | 233 | 355 | 11.44% |
| SPXW240531P05150000 | 2024-05-15 1:48PM EDT | 5,150.00 | 7.61 | 7.20 | 7.40 | -9.57 | -55.70% | 492 | 6,613 | 11.26% |
| SPXW240531P05155000 | 2024-05-15 1:25PM EDT | 5,155.00 | 8.00 | 7.60 | 7.80 | -10.15 | -55.92% | 87 | 260 | 11.17% |
| SPXW240531P05160000 | 2024-05-15 12:21PM EDT | 5,160.00 | 9.13 | 8.00 | 8.20 | -9.87 | -51.95% | 63 | 387 | 11.06% |
| SPXW240531P05165000 | 2024-05-15 11:56AM EDT | 5,165.00 | 9.59 | 8.40 | 8.60 | -10.79 | -52.94% | 112 | 343 | 10.94% |
| SPXW240531P05170000 | 2024-05-15 1:46PM EDT | 5,170.00 | 9.10 | 8.90 | 9.10 | -12.05 | -56.97% | 75 | 166 | 10.86% |
| SPXW240531P05175000 | 2024-05-15 1:36PM EDT | 5,175.00 | 9.60 | 9.50 | 9.70 | -12.84 | -57.22% | 990 | 2,888 | 10.80% |
| SPXW240531P05180000 | 2024-05-15 12:16PM EDT | 5,180.00 | 11.37 | 9.90 | 10.10 | -11.88 | -51.10% | 164 | 376 | 10.65% |
| SPXW240531P05185000 | 2024-05-15 12:22PM EDT | 5,185.00 | 11.15 | 10.60 | 10.80 | -13.15 | -54.12% | 49 | 386 | 10.60% |
| SPXW240531P05190000 | 2024-05-15 1:25PM EDT | 5,190.00 | 11.80 | 11.30 | 11.50 | -14.20 | -54.62% | 121 | 462 | 10.54% |
| SPXW240531P05195000 | 2024-05-15 1:48PM EDT | 5,195.00 | 12.50 | 11.80 | 12.00 | -25.30 | -66.93% | 58 | 203 | 10.40% |
| SPXW240531P05200000 | 2024-05-15 1:48PM EDT | 5,200.00 | 13.20 | 12.50 | 12.70 | -16.00 | -54.79% | 2,731 | 9,464 | 10.31% |
| SPXW240531P05205000 | 2024-05-15 1:00PM EDT | 5,205.00 | 13.57 | 13.40 | 13.70 | -16.58 | -54.99% | 127 | 360 | 10.30% |
| SPXW240531P05210000 | 2024-05-15 1:20PM EDT | 5,210.00 | 14.40 | 13.90 | 14.10 | -15.81 | -52.33% | 104 | 484 | 10.10% |
| SPXW240531P05215000 | 2024-05-15 1:49PM EDT | 5,215.00 | 15.52 | 15.10 | 15.30 | -18.40 | -54.25% | 56 | 276 | 10.12% |
| SPXW240531P05220000 | 2024-05-15 1:34PM EDT | 5,220.00 | 16.10 | 15.50 | 15.80 | -17.75 | -52.44% | 131 | 1,077 | 9.92% |
| SPXW240531P05225000 | 2024-05-15 1:49PM EDT | 5,225.00 | 17.39 | 16.50 | 16.70 | -18.16 | -51.08% | 385 | 1,400 | 9.83% |
| SPXW240531P05230000 | 2024-05-15 1:48PM EDT | 5,230.00 | 18.53 | 17.90 | 18.10 | -20.12 | -52.06% | 182 | 309 | 9.85% |
| SPXW240531P05235000 | 2024-05-15 1:29PM EDT | 5,235.00 | 19.50 | 18.50 | 18.80 | -21.62 | -52.58% | 71 | 153 | 9.67% |
| SPXW240531P05240000 | 2024-05-15 1:48PM EDT | 5,240.00 | 20.76 | 19.60 | 19.90 | -22.36 | -51.86% | 101 | 734 | 9.58% |
| SPXW240531P05245000 | 2024-05-15 1:46PM EDT | 5,245.00 | 21.25 | 21.30 | 21.50 | -23.07 | -52.05% | 153 | 186 | 9.61% |
| SPXW240531P05250000 | 2024-05-15 1:46PM EDT | 5,250.00 | 23.20 | 22.60 | 22.90 | -24.10 | -50.95% | 982 | 4,931 | 9.56% |
| SPXW240531P05255000 | 2024-05-15 1:07PM EDT | 5,255.00 | 24.70 | 23.40 | 23.60 | -23.59 | -48.85% | 86 | 391 | 9.32% |
| SPXW240531P05260000 | 2024-05-15 1:41PM EDT | 5,260.00 | 25.45 | 24.90 | 25.20 | -26.24 | -50.76% | 50 | 480 | 9.29% |
| SPXW240531P05265000 | 2024-05-15 1:49PM EDT | 5,265.00 | 27.58 | 26.90 | 27.10 | -25.77 | -48.30% | 29 | 215 | 9.31% |
| SPXW240531P05270000 | 2024-05-15 12:04PM EDT | 5,270.00 | 31.60 | 28.50 | 28.70 | -22.51 | -41.60% | 54 | 352 | 9.23% |
| SPXW240531P05275000 | 2024-05-15 1:06PM EDT | 5,275.00 | 30.80 | 30.10 | 30.40 | -28.70 | -48.24% | 687 | 111 | 9.17% |
| SPXW240531P05280000 | 2024-05-15 1:32PM EDT | 5,280.00 | 32.20 | 31.40 | 31.70 | -29.50 | -47.81% | 94 | 117 | 8.99% |
| SPXW240531P05285000 | 2024-05-15 1:28PM EDT | 5,285.00 | 33.60 | 33.10 | 33.40 | -47.80 | -58.72% | 36 | 133 | 8.88% |
| SPXW240531P05290000 | 2024-05-15 1:36PM EDT | 5,290.00 | 35.45 | 35.70 | 36.00 | -49.35 | -58.20% | 111 | 121 | 8.95% |
| SPXW240531P05295000 | 2024-05-15 1:34PM EDT | 5,295.00 | 37.67 | 37.30 | 37.50 | -54.33 | -59.05% | 89 | 55 | 8.76% |
| SPXW240531P05300000 | 2024-05-15 1:48PM EDT | 5,300.00 | 40.84 | 39.10 | 39.40 | -32.07 | -43.99% | 888 | 1,310 | 8.64% |
| SPXW240531P05305000 | 2024-05-15 1:47PM EDT | 5,305.00 | 43.00 | 42.10 | 42.40 | -41.98 | -49.40% | 26 | 108 | 8.73% |
| SPXW240531P05310000 | 2024-05-15 1:32PM EDT | 5,310.00 | 44.60 | 43.70 | 44.00 | -209.76 | -82.47% | 35 | 64 | 8.50% |
| SPXW240531P05315000 | 2024-05-15 1:43PM EDT | 5,315.00 | 46.92 | 46.10 | 46.30 | -53.83 | -53.43% | 19 | 232 | 8.39% |
| SPXW240531P05320000 | 2024-05-15 1:31PM EDT | 5,320.00 | 49.62 | 49.50 | 49.80 | -145.26 | -74.54% | 47 | 226 | 8.53% |
| SPXW240531P05325000 | 2024-05-15 1:31PM EDT | 5,325.00 | 52.22 | 51.80 | 52.10 | -44.46 | -45.99% | 38 | 293 | 8.38% |
| SPXW240531P05330000 | 2024-05-15 1:47PM EDT | 5,330.00 | 55.60 | 54.10 | 54.40 | -60.63 | -52.16% | 22 | 181 | 8.20% |
| SPXW240531P05335000 | 2024-05-15 12:22PM EDT | 5,335.00 | 62.90 | 56.40 | 56.70 | -54.24 | -46.30% | 5 | 53 | 7.99% |
| SPXW240531P05340000 | 2024-05-15 1:47PM EDT | 5,340.00 | 61.30 | 59.10 | 59.40 | -165.85 | -73.01% | 17 | 23 | 7.85% |
| SPXW240531P05345000 | 2024-05-15 12:22PM EDT | 5,345.00 | 69.50 | 62.20 | 62.50 | -238.82 | -77.46% | 46 | 165 | 7.77% |
| SPXW240531P05350000 | 2024-05-15 8:37AM EDT | 5,350.00 | 67.17 | 66.40 | 66.70 | -41.13 | -37.98% | 20 | 104 | 7.94% |
| SPXW240531P05355000 | 2024-04-22 12:53PM EDT | 5,355.00 | 337.89 | 68.30 | 68.60 | 0.00 | - | 15 | 17 | 7.49% |
| SPXW240531P05360000 | 2024-04-19 3:09PM EDT | 5,360.00 | 73.76 | 71.60 | 74.60 | -297.27 | -80.12% | 7 | 16 | 8.10% |
| SPXW240531P05365000 | 2024-05-14 3:24PM EDT | 5,365.00 | 116.22 | 73.90 | 77.10 | 0.00 | - | 5 | 75 | 7.75% |
| SPXW240531P05370000 | 2024-05-14 3:24PM EDT | 5,370.00 | 120.22 | 78.30 | 81.60 | 0.00 | - | 5 | 24 | 7.93% |
| SPXW240531P05375000 | 2024-05-15 11:36AM EDT | 5,375.00 | 88.17 | 82.70 | 85.70 | -77.08 | -46.64% | 6 | 22 | 7.98% |
| SPXW240531P05380000 | 2024-05-09 3:46PM EDT | 5,380.00 | 91.50 | 85.40 | 88.80 | -72.32 | -44.15% | 6 | 10 | 7.68% |
| SPXW240531P05385000 | 2024-05-06 10:00AM EDT | 5,385.00 | 218.20 | 89.50 | 92.50 | 0.00 | - | 4 | 6 | 7.53% |
| SPXW240531P05390000 | 2024-04-29 2:32PM EDT | 5,390.00 | 266.15 | 91.80 | 94.50 | 0.00 | - | 10 | 2 | 6.64% |
| SPXW240531P05395000 | 2024-04-04 1:42PM EDT | 5,395.00 | 160.10 | 239.40 | 257.30 | 0.00 | - | 4 | 21 | 44.84% |
| SPXW240531P05400000 | 2024-05-14 11:20AM EDT | 5,400.00 | 118.37 | 99.30 | 102.90 | -45.16 | -27.62% | 6 | 100 | 6.36% |
| SPXW240531P05405000 | 2024-04-01 1:43PM EDT | 5,405.00 | 172.60 | 294.40 | 309.80 | 0.00 | - | 3 | 4 | 53.43% |
| SPXW240531P05410000 | 2024-05-06 3:17PM EDT | 5,410.00 | 232.86 | 109.00 | 112.40 | 0.00 | - | 1 | 21 | 6.53% |
| SPXW240531P05415000 | 2024-04-01 4:05PM EDT | 5,415.00 | 174.12 | 364.50 | 382.20 | 0.00 | - | 2 | 58 | 67.81% |
| SPXW240531P05420000 | 2024-03-28 3:16PM EDT | 5,420.00 | 164.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531P05425000 | 2024-04-12 3:44PM EDT | 5,425.00 | 284.85 | 193.20 | 202.60 | 0.00 | - | - | 1 | 28.32% |
| SPXW240531P05430000 | 2024-04-30 10:29AM EDT | 5,430.00 | 311.69 | 124.90 | 127.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531P05435000 | 2024-04-17 9:50AM EDT | 5,435.00 | 337.92 | 130.90 | 134.40 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240531P05445000 | 2024-05-01 11:09AM EDT | 5,445.00 | 402.25 | 137.60 | 143.00 | 0.00 | - | 5 | 14 | 0.00% |
| SPXW240531P05450000 | 2024-05-15 1:15PM EDT | 5,450.00 | 144.71 | 142.30 | 148.20 | -98.38 | -40.47% | 5 | 19 | 0.00% |
| SPXW240531P05460000 | 2024-04-15 2:14PM EDT | 5,460.00 | 365.50 | 151.40 | 157.50 | 0.00 | - | - | 6 | 0.00% |
| SPXW240531P05485000 | 2024-03-25 9:31AM EDT | 5,485.00 | 246.90 | 366.90 | 390.90 | 0.00 | - | 1 | 1 | 59.63% |
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 5,490.00 | 428.04 | 178.90 | 185.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531P05495000 | 2024-03-18 10:07AM EDT | 5,495.00 | 295.98 | 425.60 | 465.00 | 0.00 | - | 1 | 1 | 73.02% |
| SPXW240531P05500000 | 2024-05-15 1:45PM EDT | 5,500.00 | 191.50 | 188.50 | 195.50 | -105.06 | -35.43% | 13 | 20 | 0.00% |
| SPXW240531P05505000 | 2024-04-19 10:13AM EDT | 5,505.00 | 471.75 | 194.90 | 201.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 305.25 | 420.50 | 460.10 | 0.00 | - | 102 | 51 | 62.54% |
| SPXW240531P05600000 | 2024-05-15 10:18AM EDT | 5,600.00 | 312.50 | 286.90 | 293.30 | -69.84 | -18.27% | 2 | 52 | 0.00% |
| SPXW240531P05620000 | 2024-03-18 10:08AM EDT | 5,620.00 | 406.39 | 547.40 | 587.10 | 0.00 | - | - | 1 | 82.32% |
| SPXW240531P05625000 | 2024-03-18 10:08AM EDT | 5,625.00 | 410.99 | 553.10 | 592.80 | 0.00 | - | - | 1 | 82.86% |
| SPXW240531P05650000 | 2024-04-02 12:35PM EDT | 5,650.00 | 416.75 | 540.80 | 557.20 | 0.00 | - | 11 | 11 | 73.56% |
| SPXW240531P05700000 | 2024-05-03 1:35PM EDT | 5,700.00 | 557.49 | 384.90 | 391.70 | 0.00 | - | 2 | 34 | 0.00% |
| SPXW240531P05710000 | 2024-04-02 9:42AM EDT | 5,710.00 | 476.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240531P05720000 | 2024-04-01 10:14AM EDT | 5,720.00 | 419.95 | 672.10 | 686.60 | 0.00 | - | - | 10 | 92.46% |
| SPXW240531P05730000 | 2024-04-01 10:14AM EDT | 5,730.00 | 429.46 | 681.20 | 696.50 | 0.00 | - | - | 10 | 93.06% |
| SPXW240531P05740000 | 2024-03-28 3:52PM EDT | 5,740.00 | 437.13 | 599.00 | 638.80 | 0.00 | - | 10 | 10 | 75.15% |
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 5,750.00 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 75.38% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 5,800.00 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 71.87% |
| SPXW240531P06000000 | 2024-05-01 2:41PM EDT | 6,000.00 | 909.87 | 685.40 | 691.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531P06200000 | 2024-03-15 11:29AM EDT | 6,200.00 | 1,008.83 | 1,026.50 | 1,049.80 | 0.00 | - | 2 | 0 | 91.81% |
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 6,300.00 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 138.56% |
| SPXW240531P06600000 | 2024-05-07 9:44AM EDT | 6,600.00 | 1,390.81 | 1,282.20 | 1,289.10 | 0.00 | - | 1 | 931 | 0.00% |
© 2024 Yahoo. All rights reserved.