S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C01800000 | 2024-04-19 1:30AM EDT | 1,800.00 | 3,174.51 | 3,497.90 | 3,508.50 | 0.00 | - | 5 | 5 | 138.48% |
| SPXW240603C02000000 | 2024-04-30 9:31AM EDT | 2,000.00 | 3,101.08 | 3,298.70 | 3,307.60 | 0.00 | - | - | 2 | 119.92% |
| SPXW240603C02400000 | 2024-05-01 3:52PM EDT | 2,400.00 | 2,635.52 | 2,901.20 | 2,909.50 | 0.00 | - | - | 3 | 135.57% |
| SPXW240603C04000000 | 2024-05-13 12:50PM EDT | 4,000.00 | 1,231.84 | 1,308.00 | 1,315.00 | 0.00 | - | 1 | 1 | 64.58% |
| SPXW240603C04250000 | 2024-05-09 9:49AM EDT | 4,250.00 | 944.00 | 1,057.40 | 1,064.20 | 0.00 | - | 3 | 3 | 51.81% |
| SPXW240603C04450000 | 2024-05-13 10:47AM EDT | 4,450.00 | 784.48 | 859.40 | 865.20 | 0.00 | - | 13 | 13 | 46.62% |
| SPXW240603C04550000 | 2024-05-10 2:25PM EDT | 4,550.00 | 680.93 | 758.90 | 766.90 | 0.00 | - | 1 | 1 | 43.01% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 4,775.00 | 326.43 | 534.50 | 541.40 | 0.00 | - | - | 1 | 31.71% |
| SPXW240603C04800000 | 2024-04-22 9:57AM EDT | 4,800.00 | 255.23 | 511.00 | 516.80 | 0.00 | - | - | 1 | 30.71% |
| SPXW240603C04830000 | 2024-04-26 9:48AM EDT | 4,830.00 | 295.34 | 479.30 | 487.70 | 0.00 | - | 2 | 1 | 29.71% |
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 4,840.00 | 336.90 | 470.40 | 478.60 | 0.00 | - | 2 | 1 | 29.67% |
| SPXW240603C04850000 | 2024-05-02 3:10PM EDT | 4,850.00 | 254.10 | 461.20 | 467.80 | 0.00 | - | 1 | 2 | 28.77% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 4,860.00 | 197.81 | 450.80 | 457.90 | 0.00 | - | - | 1 | 28.32% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 4,870.00 | 189.40 | 440.40 | 447.00 | 0.00 | - | - | 0 | 27.37% |
| SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 4,875.00 | 280.15 | 435.90 | 442.30 | 0.00 | - | 3 | 4 | 27.27% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 4,890.00 | 175.46 | 420.20 | 431.30 | 0.00 | - | - | 60 | 28.39% |
| SPXW240603C04900000 | 2024-05-15 1:59PM EDT | 4,900.00 | 413.06 | 410.60 | 418.80 | +55.13 | +15.40% | 60 | 105 | 26.74% |
| SPXW240603C04910000 | 2024-05-14 2:58PM EDT | 4,910.00 | 348.03 | 400.90 | 408.90 | 0.00 | - | 41 | 44 | 26.27% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 4,920.00 | 313.72 | 391.30 | 397.00 | 0.00 | - | 4 | 26 | 24.87% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 4,930.00 | 175.11 | 381.60 | 388.70 | 0.00 | - | - | 1 | 25.16% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 4,940.00 | 191.29 | 371.20 | 379.20 | 0.00 | - | 1 | 1 | 24.87% |
| SPXW240603C04950000 | 2024-05-13 1:57PM EDT | 4,950.00 | 283.59 | 361.60 | 368.50 | 0.00 | - | 2 | 9 | 24.05% |
| SPXW240603C04960000 | 2024-05-06 12:38PM EDT | 4,960.00 | 225.70 | 352.20 | 359.30 | 0.00 | - | 2 | 4 | 23.88% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 130.86 | 346.50 | 354.70 | 0.00 | - | - | 1 | 23.79% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 4,970.00 | 166.17 | 341.60 | 349.80 | 0.00 | - | 2 | 5 | 23.57% |
| SPXW240603C04975000 | 2024-05-09 1:53PM EDT | 4,975.00 | 249.95 | 336.90 | 344.90 | 0.00 | - | 1 | 5 | 23.35% |
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 4,980.00 | 323.59 | 331.70 | 339.90 | +74.96 | +30.15% | 10 | 20 | 23.09% |
| SPXW240603C04985000 | 2024-05-15 1:45PM EDT | 4,985.00 | 326.26 | 324.90 | 337.10 | +82.21 | +33.69% | 10 | 10 | 23.70% |
| SPXW240603C04990000 | 2024-05-15 1:54PM EDT | 4,990.00 | 322.74 | 322.10 | 328.70 | +77.75 | +31.74% | 10 | 23 | 22.07% |
| SPXW240603C05000000 | 2024-05-13 2:34PM EDT | 5,000.00 | 237.85 | 310.00 | 318.90 | 0.00 | - | 128 | 133 | 21.63% |
| SPXW240603C05005000 | 2024-05-02 2:53PM EDT | 5,005.00 | 126.10 | 307.60 | 314.30 | 0.00 | - | - | 5 | 21.53% |
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 5,010.00 | 226.70 | 303.40 | 310.00 | 0.00 | - | 4 | 4 | 21.55% |
| SPXW240603C05015000 | 2024-05-15 12:03PM EDT | 5,015.00 | 287.46 | 297.30 | 305.50 | +72.80 | +33.91% | 10 | 20 | 21.47% |
| SPXW240603C05020000 | 2024-05-13 9:59AM EDT | 5,020.00 | 228.13 | 290.40 | 299.60 | 0.00 | - | 3 | 5 | 20.86% |
| SPXW240603C05025000 | 2024-05-09 3:36PM EDT | 5,025.00 | 207.85 | 287.30 | 294.40 | 0.00 | - | 4 | 28 | 20.52% |
| SPXW240603C05030000 | 2024-05-09 3:36PM EDT | 5,030.00 | 203.35 | 282.60 | 290.80 | 0.00 | - | 3 | 19 | 20.78% |
| SPXW240603C05035000 | 2024-05-15 1:59PM EDT | 5,035.00 | 279.96 | 278.20 | 285.30 | +81.00 | +40.71% | 10 | 13 | 20.33% |
| SPXW240603C05040000 | 2024-05-13 2:34PM EDT | 5,040.00 | 200.55 | 273.10 | 279.70 | 0.00 | - | 2 | 6 | 19.83% |
| SPXW240603C05050000 | 2024-05-14 2:23PM EDT | 5,050.00 | 203.72 | 264.30 | 270.90 | 0.00 | - | 4 | 58 | 19.74% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 259.23 | 259.20 | 266.00 | +49.80 | +23.78% | 1 | 46 | 19.50% |
| SPXW240603C05060000 | 2024-05-14 2:22PM EDT | 5,060.00 | 193.97 | 253.20 | 260.30 | 0.00 | - | 2 | 102 | 18.98% |
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 5,065.00 | 176.22 | 249.30 | 256.20 | 0.00 | - | 2 | 1 | 19.02% |
| SPXW240603C05070000 | 2024-05-09 4:11PM EDT | 5,070.00 | 171.30 | 244.40 | 250.30 | 0.00 | - | 306 | 302 | 18.43% |
| SPXW240603C05075000 | 2024-05-14 2:20PM EDT | 5,075.00 | 180.67 | 238.80 | 247.00 | 0.00 | - | 2 | 64 | 18.75% |
| SPXW240603C05080000 | 2024-05-07 3:22PM EDT | 5,080.00 | 145.09 | 235.20 | 241.90 | 0.00 | - | 1 | 27 | 18.43% |
| SPXW240603C05085000 | 2024-05-06 9:45AM EDT | 5,085.00 | 122.90 | 230.40 | 237.10 | 0.00 | - | 3 | 3 | 18.22% |
| SPXW240603C05090000 | 2024-05-15 12:18PM EDT | 5,090.00 | 215.23 | 223.90 | 230.40 | +53.38 | +32.98% | 11 | 57 | 17.36% |
| SPXW240603C05095000 | 2024-05-13 9:48AM EDT | 5,095.00 | 157.05 | 220.80 | 227.50 | 0.00 | - | 1 | 7 | 17.79% |
| SPXW240603C05100000 | 2024-05-14 3:30PM EDT | 5,100.00 | 168.56 | 214.60 | 220.80 | 0.00 | - | 2 | 289 | 16.94% |
| SPXW240603C05105000 | 2024-05-13 1:55PM EDT | 5,105.00 | 142.07 | 209.80 | 216.90 | 0.00 | - | 17 | 21 | 17.02% |
| SPXW240603C05110000 | 2024-05-13 4:03PM EDT | 5,110.00 | 140.44 | 205.10 | 212.20 | 0.00 | - | 5 | 60 | 16.84% |
| SPXW240603C05115000 | 2024-05-09 1:07PM EDT | 5,115.00 | 130.11 | 200.80 | 207.90 | 0.00 | - | 1 | 1 | 16.77% |
| SPXW240603C05120000 | 2024-05-15 11:23AM EDT | 5,120.00 | 189.62 | 196.00 | 203.90 | +57.90 | +43.96% | 1 | 19 | 16.79% |
| SPXW240603C05125000 | 2024-05-15 12:29PM EDT | 5,125.00 | 184.03 | 192.00 | 197.70 | +46.85 | +34.15% | 2 | 15 | 16.13% |
| SPXW240603C05130000 | 2024-05-06 12:17PM EDT | 5,130.00 | 91.03 | 187.30 | 193.30 | 0.00 | - | 1 | 59 | 16.02% |
| SPXW240603C05135000 | 2024-05-09 1:07PM EDT | 5,135.00 | 114.66 | 180.70 | 188.60 | 0.00 | - | 1 | 5 | 15.82% |
| SPXW240603C05140000 | 2024-05-13 3:12PM EDT | 5,140.00 | 115.64 | 176.90 | 185.10 | 0.00 | - | 5 | 7 | 15.96% |
| SPXW240603C05145000 | 2024-05-15 12:51PM EDT | 5,145.00 | 169.37 | 172.40 | 179.50 | +65.27 | +62.70% | 2 | 5 | 15.49% |
| SPXW240603C05150000 | 2024-05-15 9:40AM EDT | 5,150.00 | 147.99 | 167.90 | 174.70 | +23.56 | +18.93% | 1 | 93 | 15.24% |
| SPXW240603C05155000 | 2024-05-14 12:40PM EDT | 5,155.00 | 102.43 | 163.10 | 170.10 | 0.00 | - | 1 | 1 | 15.05% |
| SPXW240603C05160000 | 2024-05-09 4:14PM EDT | 5,160.00 | 101.50 | 159.20 | 166.70 | 0.00 | - | 3 | 8 | 15.19% |
| SPXW240603C05165000 | 2024-05-10 2:45PM EDT | 5,165.00 | 96.40 | 154.10 | 161.10 | 0.00 | - | 18 | 19 | 14.71% |
| SPXW240603C05170000 | 2024-05-14 2:26PM EDT | 5,170.00 | 136.53 | 149.70 | 156.40 | +35.30 | +34.87% | 23 | 139 | 14.48% |
| SPXW240603C05175000 | 2024-05-14 2:26PM EDT | 5,175.00 | 125.43 | 145.10 | 152.50 | +27.95 | +28.67% | 1 | 78 | 14.46% |
| SPXW240603C05180000 | 2024-05-10 3:55PM EDT | 5,180.00 | 128.47 | 140.20 | 146.00 | +38.97 | +43.54% | 23 | 56 | 13.75% |
| SPXW240603C05185000 | 2024-05-10 3:44PM EDT | 5,185.00 | 83.34 | 137.00 | 143.30 | 0.00 | - | 2 | 2 | 14.03% |
| SPXW240603C05190000 | 2024-05-15 3:21PM EDT | 5,190.00 | 136.00 | 131.80 | 138.70 | +52.87 | +63.60% | 1 | 31 | 13.80% |
| SPXW240603C05195000 | 2024-05-15 10:04AM EDT | 5,195.00 | 108.13 | 127.60 | 134.50 | +23.60 | +27.92% | 1 | 31 | 13.68% |
| SPXW240603C05200000 | 2024-05-15 3:06PM EDT | 5,200.00 | 125.22 | 123.20 | 130.30 | +38.02 | +43.60% | 6 | 504 | 13.54% |
| SPXW240603C05205000 | 2024-05-13 1:47PM EDT | 5,205.00 | 68.39 | 118.90 | 126.70 | 0.00 | - | 2 | 11 | 13.54% |
| SPXW240603C05210000 | 2024-05-15 11:34AM EDT | 5,210.00 | 110.19 | 112.70 | 122.40 | +30.29 | +37.91% | 5 | 42 | 13.36% |
| SPXW240603C05215000 | 2024-05-15 9:54AM EDT | 5,215.00 | 86.88 | 110.80 | 116.40 | +24.11 | +38.41% | 2 | 22 | 12.78% |
| SPXW240603C05220000 | 2024-05-14 3:19PM EDT | 5,220.00 | 73.95 | 106.80 | 113.30 | 0.00 | - | 12 | 592 | 12.87% |
| SPXW240603C05225000 | 2024-05-15 12:13PM EDT | 5,225.00 | 103.43 | 102.60 | 109.40 | +34.62 | +50.31% | 9 | 145 | 12.77% |
| SPXW240603C05230000 | 2024-05-15 12:13PM EDT | 5,230.00 | 91.92 | 98.60 | 105.00 | +31.72 | +52.69% | 5 | 34 | 12.54% |
| SPXW240603C05235000 | 2024-05-15 12:37PM EDT | 5,235.00 | 91.53 | 95.20 | 101.50 | +36.03 | +64.92% | 4 | 19 | 12.51% |
| SPXW240603C05240000 | 2024-05-14 10:28AM EDT | 5,240.00 | 57.10 | 90.10 | 96.70 | 0.00 | - | 4 | 30 | 12.18% |
| SPXW240603C05245000 | 2024-05-15 9:07AM EDT | 5,245.00 | 70.00 | 86.90 | 93.80 | +20.06 | +40.17% | 1 | 47 | 12.25% |
| SPXW240603C05250000 | 2024-05-15 1:35PM EDT | 5,250.00 | 84.44 | 85.70 | 86.10 | +40.39 | +91.69% | 35 | 623 | 11.27% |
| SPXW240603C05255000 | 2024-05-14 3:59PM EDT | 5,255.00 | 53.34 | 82.60 | 83.00 | 0.00 | - | 8 | 60 | 11.29% |
| SPXW240603C05260000 | 2024-05-15 12:24PM EDT | 5,260.00 | 71.92 | 78.50 | 78.90 | +24.07 | +50.30% | 2 | 43 | 11.08% |
| SPXW240603C05265000 | 2024-05-15 9:07AM EDT | 5,265.00 | 57.45 | 74.90 | 75.30 | +20.95 | +57.40% | 1 | 19 | 10.97% |
| SPXW240603C05270000 | 2024-05-15 1:56PM EDT | 5,270.00 | 71.00 | 71.70 | 72.10 | +26.86 | +60.85% | 7 | 45 | 10.93% |
| SPXW240603C05275000 | 2024-05-15 2:16PM EDT | 5,275.00 | 69.70 | 68.60 | 69.00 | +28.30 | +68.36% | 8 | 113 | 10.89% |
| SPXW240603C05280000 | 2024-05-15 11:37AM EDT | 5,280.00 | 59.16 | 64.70 | 65.10 | +19.43 | +48.91% | 4 | 188 | 10.67% |
| SPXW240603C05285000 | 2024-05-15 3:09PM EDT | 5,285.00 | 61.40 | 61.50 | 61.90 | +22.50 | +57.84% | 21 | 65 | 10.59% |
| SPXW240603C05290000 | 2024-05-15 3:20PM EDT | 5,290.00 | 59.20 | 58.90 | 59.30 | +24.60 | +71.10% | 13 | 43 | 10.61% |
| SPXW240603C05300000 | 2024-05-15 2:50PM EDT | 5,300.00 | 51.62 | 52.70 | 53.10 | +18.82 | +57.38% | 58 | 541 | 10.41% |
| SPXW240603C05305000 | 2024-05-15 1:32PM EDT | 5,305.00 | 48.80 | 49.40 | 49.80 | +25.60 | +110.34% | 3 | 80 | 10.24% |
| SPXW240603C05310000 | 2024-05-15 2:35PM EDT | 5,310.00 | 47.10 | 46.60 | 47.00 | +25.72 | +120.30% | 16 | 12 | 10.16% |
| SPXW240603C05320000 | 2024-05-15 3:30PM EDT | 5,320.00 | 41.70 | 41.90 | 42.20 | +23.22 | +124.64% | 18 | 50 | 10.12% |
| SPXW240603C05325000 | 2024-05-15 2:52PM EDT | 5,325.00 | 39.31 | 39.10 | 39.40 | +17.31 | +78.68% | 50 | 1,264 | 9.99% |
| SPXW240603C05340000 | 2024-05-15 2:31PM EDT | 5,340.00 | 32.73 | 32.50 | 32.80 | +18.58 | +131.31% | 23 | 15 | 9.87% |
| SPXW240603C05350000 | 2024-05-15 2:44PM EDT | 5,350.00 | 28.30 | 28.20 | 28.60 | +13.20 | +87.42% | 43 | 963 | 9.75% |
| SPXW240603C05360000 | 2024-05-15 2:15PM EDT | 5,360.00 | 24.75 | 24.80 | 25.10 | +14.75 | +147.50% | 16 | 104 | 9.70% |
| SPXW240603C05375000 | 2024-05-15 11:30AM EDT | 5,375.00 | 17.71 | 19.50 | 19.90 | +7.62 | +75.52% | 2 | 6 | 9.51% |
| SPXW240603C05400000 | 2024-05-15 2:26PM EDT | 5,400.00 | 13.75 | 13.00 | 13.40 | +7.16 | +108.65% | 25 | 855 | 9.35% |
| SPXW240603C05425000 | 2024-05-15 1:27PM EDT | 5,425.00 | 8.41 | 8.30 | 8.60 | +4.41 | +110.25% | 4 | 86 | 9.18% |
| SPXW240603C05450000 | 2024-05-15 2:20PM EDT | 5,450.00 | 5.55 | 5.30 | 5.50 | +3.15 | +131.25% | 57 | 43 | 9.14% |
| SPXW240603C05500000 | 2024-05-15 2:15PM EDT | 5,500.00 | 2.31 | 2.10 | 2.20 | +1.56 | +208.00% | 100 | 868 | 9.23% |
| SPXW240603C05600000 | 2024-05-15 12:51PM EDT | 5,600.00 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 3 | 167 | 10.44% |
| SPXW240603C05700000 | 2024-05-09 9:33AM EDT | 5,700.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 12.47% |
| SPXW240603C05800000 | 2024-05-02 2:39PM EDT | 5,800.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 7 | 23 | 14.83% |
| SPXW240603C06000000 | 2024-05-03 10:39AM EDT | 6,000.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 18.43% |
| SPXW240603C06200000 | 2024-04-22 11:22AM EDT | 6,200.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 22.00% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P01800000 | 2024-04-29 11:58AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 125.39% |
| SPXW240603P02000000 | 2024-05-03 11:30AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 113.28% |
| SPXW240603P02200000 | 2024-05-03 2:37PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 102.73% |
| SPXW240603P02400000 | 2024-05-13 10:15AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.97% |
| SPXW240603P03000000 | 2024-05-01 2:13PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 1 | 70.90% |
| SPXW240603P03200000 | 2024-05-15 2:30PM EDT | 3,200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 66.50% |
| SPXW240603P03400000 | 2024-05-13 10:18AM EDT | 3,400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 12 | 58.98% |
| SPXW240603P03600000 | 2024-05-14 5:33AM EDT | 3,600.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 32 | 53.52% |
| SPXW240603P03800000 | 2024-05-13 10:18AM EDT | 3,800.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 62 | 48.61% |
| SPXW240603P03900000 | 2024-05-13 10:18AM EDT | 3,900.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 16 | 45.85% |
| SPXW240603P04000000 | 2024-05-14 10:40AM EDT | 4,000.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 21 | 57 | 42.99% |
| SPXW240603P04050000 | 2024-05-08 9:41AM EDT | 4,050.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 11 | 41.80% |
| SPXW240603P04100000 | 2024-05-13 9:44AM EDT | 4,100.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 50 | 50 | 40.05% |
| SPXW240603P04150000 | 2024-05-15 10:59AM EDT | 4,150.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 165 | 206 | 38.78% |
| SPXW240603P04200000 | 2024-05-15 11:28AM EDT | 4,200.00 | 0.42 | 0.35 | 0.50 | -0.33 | -44.00% | 1 | 2,632 | 37.46% |
| SPXW240603P04250000 | 2024-05-03 3:01PM EDT | 4,250.00 | 1.25 | 0.40 | 0.55 | 0.00 | - | 16 | 271 | 36.10% |
| SPXW240603P04300000 | 2024-05-15 1:32PM EDT | 4,300.00 | 0.55 | 0.50 | 0.55 | -0.15 | -21.43% | 2 | 377 | 34.36% |
| SPXW240603P04350000 | 2024-05-07 3:16PM EDT | 4,350.00 | 0.60 | 0.50 | 0.60 | -0.55 | -47.83% | 3 | 634 | 32.96% |
| SPXW240603P04400000 | 2024-05-14 12:06PM EDT | 4,400.00 | 0.76 | 0.55 | 0.65 | 0.00 | - | 15 | 227 | 31.52% |
| SPXW240603P04450000 | 2024-05-14 3:07PM EDT | 4,450.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 8 | 73 | 30.05% |
| SPXW240603P04500000 | 2024-05-15 3:00PM EDT | 4,500.00 | 0.75 | 0.65 | 0.75 | -0.25 | -25.00% | 5 | 62 | 28.57% |
| SPXW240603P04550000 | 2024-05-15 11:17AM EDT | 4,550.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 26 | 97 | 27.05% |
| SPXW240603P04600000 | 2024-05-13 12:46PM EDT | 4,600.00 | 1.04 | 0.75 | 0.85 | 0.00 | - | 8 | 146 | 25.53% |
| SPXW240603P04625000 | 2024-05-06 12:29PM EDT | 4,625.00 | 2.43 | 0.75 | 0.85 | 0.00 | - | 1 | 31 | 24.66% |
| SPXW240603P04650000 | 2024-05-14 3:20PM EDT | 4,650.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 120 | 261 | 23.97% |
| SPXW240603P04675000 | 2024-05-14 2:17PM EDT | 4,675.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 3 | 7 | 23.27% |
| SPXW240603P04700000 | 2024-05-15 3:09PM EDT | 4,700.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 5 | 511 | 22.55% |
| SPXW240603P04720000 | 2024-05-06 12:43PM EDT | 4,720.00 | 3.50 | 0.95 | 1.00 | 0.00 | - | 1 | 45 | 21.85% |
| SPXW240603P04725000 | 2024-05-13 12:26PM EDT | 4,725.00 | 1.43 | 0.90 | 1.00 | 0.00 | - | 1 | 4 | 21.67% |
| SPXW240603P04730000 | 2024-05-03 9:37AM EDT | 4,730.00 | 5.51 | 0.95 | 1.05 | 0.00 | - | 47 | 47 | 21.64% |
| SPXW240603P04740000 | 2024-05-03 3:55PM EDT | 4,740.00 | 5.10 | 1.00 | 1.05 | 0.00 | - | 1 | 2 | 21.29% |
| SPXW240603P04750000 | 2024-05-15 9:30AM EDT | 4,750.00 | 1.15 | 1.00 | 1.10 | -0.44 | -27.67% | 2 | 79 | 21.07% |
| SPXW240603P04760000 | 2024-05-14 10:49AM EDT | 4,760.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 5 | 9 | 20.72% |
| SPXW240603P04770000 | 2024-05-06 9:52AM EDT | 4,770.00 | 4.50 | 1.00 | 1.15 | 0.00 | - | - | 30 | 20.49% |
| SPXW240603P04775000 | 2024-05-13 1:16PM EDT | 4,775.00 | 1.80 | 1.05 | 1.15 | 0.00 | - | 1 | 86 | 20.32% |
| SPXW240603P04780000 | 2024-05-15 9:51AM EDT | 4,780.00 | 1.30 | 1.10 | 1.20 | -4.60 | -77.97% | 1 | 5 | 20.26% |
| SPXW240603P04790000 | 2024-05-13 9:50AM EDT | 4,790.00 | 1.80 | 1.05 | 1.20 | 0.00 | - | 310 | 113 | 19.90% |
| SPXW240603P04800000 | 2024-05-14 10:49AM EDT | 4,800.00 | 1.17 | 1.10 | 1.25 | -0.63 | -35.00% | 5 | 396 | 19.66% |
| SPXW240603P04810000 | 2024-05-14 10:18AM EDT | 4,810.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 1 | 30 | 19.31% |
| SPXW240603P04820000 | 2024-05-09 1:32PM EDT | 4,820.00 | 3.10 | 1.20 | 1.30 | 0.00 | - | 1 | 150 | 19.06% |
| SPXW240603P04825000 | 2024-05-10 9:54AM EDT | 4,825.00 | 2.49 | 1.20 | 1.30 | 0.00 | - | 13 | 28 | 18.88% |
| SPXW240603P04830000 | 2024-05-13 3:58PM EDT | 4,830.00 | 2.20 | 1.20 | 1.35 | 0.00 | - | 7 | 6 | 18.80% |
| SPXW240603P04835000 | 2024-05-13 4:02PM EDT | 4,835.00 | 2.25 | 1.20 | 1.35 | 0.00 | - | 2 | 9 | 18.62% |
| SPXW240603P04840000 | 2024-05-15 9:57AM EDT | 4,840.00 | 1.60 | 1.20 | 1.35 | -1.20 | -42.86% | 1 | 12 | 18.44% |
| SPXW240603P04845000 | 2024-05-03 3:54PM EDT | 4,845.00 | 9.30 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 18.36% |
| SPXW240603P04850000 | 2024-05-15 3:31PM EDT | 4,850.00 | 1.35 | 1.30 | 1.40 | -0.66 | -32.84% | 8 | 595 | 18.18% |
| SPXW240603P04855000 | 2024-05-15 3:15PM EDT | 4,855.00 | 1.35 | 1.35 | 1.45 | -0.60 | -30.77% | 5 | 31 | 18.09% |
| SPXW240603P04860000 | 2024-05-15 11:39AM EDT | 4,860.00 | 1.40 | 1.35 | 1.45 | -0.95 | -40.43% | 10 | 21 | 17.91% |
| SPXW240603P04865000 | 2024-05-15 9:43AM EDT | 4,865.00 | 1.70 | 1.35 | 1.45 | -0.35 | -17.07% | 2 | 4 | 17.73% |
| SPXW240603P04870000 | 2024-05-13 9:34AM EDT | 4,870.00 | 2.62 | 1.40 | 1.50 | 0.00 | - | 1 | 21 | 17.64% |
| SPXW240603P04875000 | 2024-05-13 12:46PM EDT | 4,875.00 | 1.47 | 1.40 | 1.50 | -1.27 | -46.35% | 5 | 29 | 17.46% |
| SPXW240603P04880000 | 2024-05-14 9:39AM EDT | 4,880.00 | 2.82 | 1.40 | 1.55 | 0.00 | - | 1 | 19 | 17.36% |
| SPXW240603P04885000 | 2024-05-13 3:13PM EDT | 4,885.00 | 2.96 | 1.45 | 1.55 | 0.00 | - | 1 | 24 | 17.18% |
| SPXW240603P04890000 | 2024-05-15 3:16PM EDT | 4,890.00 | 1.50 | 1.45 | 1.55 | -1.98 | -56.90% | 3 | 53 | 17.00% |
| SPXW240603P04900000 | 2024-05-15 9:30AM EDT | 4,900.00 | 2.00 | 1.55 | 1.65 | -0.57 | -22.18% | 1 | 251 | 16.79% |
| SPXW240603P04905000 | 2024-05-10 10:28AM EDT | 4,905.00 | 4.22 | 1.55 | 1.70 | 0.00 | - | 1 | 3 | 16.68% |
| SPXW240603P04910000 | 2024-05-09 10:02AM EDT | 4,910.00 | 6.14 | 1.55 | 1.70 | 0.00 | - | 3 | 5 | 16.50% |
| SPXW240603P04915000 | 2024-05-15 9:32AM EDT | 4,915.00 | 2.20 | 1.65 | 1.75 | -1.20 | -35.29% | 1 | 4 | 16.39% |
| SPXW240603P04920000 | 2024-05-13 9:34AM EDT | 4,920.00 | 3.62 | 1.65 | 1.75 | 0.00 | - | 1 | 14 | 16.21% |
| SPXW240603P04925000 | 2024-05-07 9:30AM EDT | 4,925.00 | 2.02 | 1.70 | 1.80 | -6.58 | -76.51% | 1 | 18 | 16.09% |
| SPXW240603P04930000 | 2024-05-14 9:39AM EDT | 4,930.00 | 3.88 | 1.70 | 1.85 | 0.00 | - | 1 | 13 | 15.98% |
| SPXW240603P04935000 | 2024-05-13 3:13PM EDT | 4,935.00 | 4.07 | 1.80 | 1.90 | 0.00 | - | 1 | 61 | 15.86% |
| SPXW240603P04940000 | 2024-05-14 9:56AM EDT | 4,940.00 | 4.10 | 1.80 | 1.90 | 0.00 | - | 1 | 14 | 15.67% |
| SPXW240603P04945000 | 2024-05-09 2:04PM EDT | 4,945.00 | 6.51 | 1.85 | 2.00 | 0.00 | - | 2 | 4 | 15.61% |
| SPXW240603P04950000 | 2024-05-15 11:45AM EDT | 4,950.00 | 2.01 | 1.90 | 2.00 | -1.49 | -42.57% | 2 | 213 | 15.42% |
| SPXW240603P04955000 | 2024-05-15 5:51AM EDT | 4,955.00 | 3.82 | 1.95 | 2.05 | -2.53 | -39.84% | 2 | 12 | 15.30% |
| SPXW240603P04960000 | 2024-05-14 12:02PM EDT | 4,960.00 | 2.75 | 1.95 | 2.10 | -1.81 | -39.69% | 1 | 6 | 15.17% |
| SPXW240603P04965000 | 2024-05-14 3:59PM EDT | 4,965.00 | 3.70 | 2.05 | 2.15 | 0.00 | - | 4 | 67 | 15.04% |
| SPXW240603P04970000 | 2024-05-13 2:18PM EDT | 4,970.00 | 5.50 | 2.10 | 2.20 | 0.00 | - | 1 | 14 | 14.91% |
| SPXW240603P04975000 | 2024-05-15 5:51AM EDT | 4,975.00 | 2.67 | 2.15 | 2.25 | -2.66 | -49.91% | 4 | 14 | 14.77% |
| SPXW240603P04980000 | 2024-05-14 12:02PM EDT | 4,980.00 | 5.36 | 2.15 | 2.30 | 0.00 | - | 1 | 78 | 14.63% |
| SPXW240603P04985000 | 2024-05-10 1:22PM EDT | 4,985.00 | 7.20 | 2.20 | 2.35 | 0.00 | - | 1 | 16 | 14.50% |
| SPXW240603P04990000 | 2024-05-15 9:32AM EDT | 4,990.00 | 3.31 | 2.30 | 2.45 | -7.09 | -68.17% | 1 | 8 | 14.41% |
| SPXW240603P04995000 | 2024-05-14 4:08PM EDT | 4,995.00 | 4.70 | 2.40 | 2.50 | 0.00 | - | 4 | 10 | 14.26% |
| SPXW240603P05000000 | 2024-05-15 11:45AM EDT | 5,000.00 | 2.60 | 2.40 | 2.55 | -2.36 | -47.58% | 15 | 166 | 14.12% |
| SPXW240603P05005000 | 2024-05-09 11:08AM EDT | 5,005.00 | 10.48 | 2.55 | 2.65 | 0.00 | - | 2 | 5 | 14.02% |
| SPXW240603P05010000 | 2024-05-10 9:48AM EDT | 5,010.00 | 7.49 | 2.60 | 2.70 | 0.00 | - | 93 | 126 | 13.87% |
| SPXW240603P05015000 | 2024-05-15 2:06PM EDT | 5,015.00 | 2.80 | 2.65 | 2.75 | -12.60 | -81.82% | 21 | 774 | 13.72% |
| SPXW240603P05020000 | 2024-05-14 4:08PM EDT | 5,020.00 | 2.95 | 2.75 | 2.85 | -2.75 | -48.25% | 1 | 56 | 13.61% |
| SPXW240603P05025000 | 2024-05-15 10:59AM EDT | 5,025.00 | 3.00 | 2.85 | 2.95 | -3.39 | -53.05% | 7 | 328 | 13.50% |
| SPXW240603P05030000 | 2024-05-15 10:59AM EDT | 5,030.00 | 3.68 | 2.90 | 3.00 | -5.12 | -58.18% | 2 | 48 | 13.34% |
| SPXW240603P05035000 | 2024-05-15 1:42PM EDT | 5,035.00 | 3.32 | 3.00 | 3.20 | -3.68 | -52.57% | 6 | 6 | 13.31% |
| SPXW240603P05040000 | 2024-05-15 9:51AM EDT | 5,040.00 | 3.58 | 3.10 | 3.20 | -3.19 | -47.12% | 7 | 159 | 13.10% |
| SPXW240603P05045000 | 2024-05-15 1:42PM EDT | 5,045.00 | 3.53 | 3.20 | 3.40 | -3.57 | -50.28% | 52 | 77 | 13.06% |
| SPXW240603P05050000 | 2024-05-15 11:08AM EDT | 5,050.00 | 4.00 | 3.30 | 3.50 | -3.20 | -44.44% | 6 | 474 | 12.93% |
| SPXW240603P05055000 | 2024-05-14 2:12PM EDT | 5,055.00 | 8.70 | 3.50 | 3.60 | 0.00 | - | 12 | 47 | 12.79% |
| SPXW240603P05060000 | 2024-05-15 3:04PM EDT | 5,060.00 | 3.75 | 3.60 | 3.70 | -4.80 | -56.14% | 474 | 506 | 12.65% |
| SPXW240603P05065000 | 2024-05-15 2:59PM EDT | 5,065.00 | 3.88 | 3.70 | 3.80 | -8.92 | -69.69% | 534 | 527 | 12.51% |
| SPXW240603P05070000 | 2024-05-15 3:04PM EDT | 5,070.00 | 4.00 | 3.90 | 4.00 | -7.51 | -65.25% | 476 | 595 | 12.44% |
| SPXW240603P05075000 | 2024-05-15 2:59PM EDT | 5,075.00 | 4.21 | 3.90 | 4.10 | -4.79 | -53.22% | 479 | 526 | 12.29% |
| SPXW240603P05080000 | 2024-05-15 10:59AM EDT | 5,080.00 | 5.48 | 4.10 | 4.30 | -8.67 | -61.27% | 1 | 40 | 12.20% |
| SPXW240603P05085000 | 2024-05-14 3:51PM EDT | 5,085.00 | 9.90 | 4.30 | 4.50 | 0.00 | - | 31 | 42 | 12.11% |
| SPXW240603P05090000 | 2024-05-15 10:34AM EDT | 5,090.00 | 6.40 | 4.50 | 4.70 | -5.05 | -44.10% | 1 | 47 | 12.01% |
| SPXW240603P05095000 | 2024-05-14 3:51PM EDT | 5,095.00 | 10.80 | 4.70 | 4.90 | 0.00 | - | 28 | 39 | 11.91% |
| SPXW240603P05100000 | 2024-05-15 11:45AM EDT | 5,100.00 | 5.21 | 4.90 | 5.10 | -6.34 | -54.89% | 22 | 239 | 11.80% |
| SPXW240603P05105000 | 2024-05-14 3:22PM EDT | 5,105.00 | 11.70 | 5.00 | 5.30 | 0.00 | - | 2 | 29 | 11.68% |
| SPXW240603P05110000 | 2024-05-13 1:48PM EDT | 5,110.00 | 8.76 | 5.30 | 5.50 | -10.44 | -54.37% | 2 | 193 | 11.56% |
| SPXW240603P05115000 | 2024-05-13 1:48PM EDT | 5,115.00 | 8.53 | 5.50 | 5.70 | -11.37 | -57.14% | 11 | 45 | 11.43% |
| SPXW240603P05120000 | 2024-05-15 11:47AM EDT | 5,120.00 | 6.85 | 5.70 | 6.00 | -11.72 | -63.11% | 3 | 70 | 11.35% |
| SPXW240603P05125000 | 2024-05-15 10:34AM EDT | 5,125.00 | 6.51 | 6.10 | 6.40 | -7.84 | -54.63% | 25 | 549 | 11.30% |
| SPXW240603P05130000 | 2024-05-15 1:52PM EDT | 5,130.00 | 7.05 | 6.30 | 6.60 | -16.97 | -70.65% | 1 | 34 | 11.16% |
| SPXW240603P05135000 | 2024-05-14 2:58PM EDT | 5,135.00 | 11.38 | 6.70 | 7.00 | -4.77 | -29.54% | 11 | 152 | 11.10% |
| SPXW240603P05140000 | 2024-05-15 2:53PM EDT | 5,140.00 | 7.51 | 6.90 | 7.10 | -9.94 | -56.96% | 379 | 81 | 10.90% |
| SPXW240603P05145000 | 2024-05-15 2:46PM EDT | 5,145.00 | 7.91 | 7.20 | 7.50 | -9.94 | -55.69% | 626 | 3 | 10.82% |
| SPXW240603P05150000 | 2024-05-15 2:53PM EDT | 5,150.00 | 8.22 | 7.70 | 7.90 | -10.28 | -55.57% | 355 | 229 | 10.74% |
| SPXW240603P05155000 | 2024-05-15 2:46PM EDT | 5,155.00 | 8.67 | 8.00 | 8.20 | -13.33 | -60.59% | 616 | 54 | 10.60% |
| SPXW240603P05160000 | 2024-05-15 11:28AM EDT | 5,160.00 | 10.32 | 8.50 | 8.80 | -23.28 | -69.29% | 1 | 42 | 10.58% |
| SPXW240603P05165000 | 2024-05-15 10:21AM EDT | 5,165.00 | 13.77 | 8.90 | 9.20 | -7.87 | -36.37% | 5 | 21 | 10.46% |
| SPXW240603P05170000 | 2024-05-15 11:47AM EDT | 5,170.00 | 11.15 | 9.40 | 9.70 | -20.65 | -64.94% | 3 | 23 | 10.38% |
| SPXW240603P05175000 | 2024-05-15 2:36PM EDT | 5,175.00 | 10.95 | 9.90 | 10.20 | -12.87 | -54.03% | 14 | 66 | 10.29% |
| SPXW240603P05180000 | 2024-05-15 3:03PM EDT | 5,180.00 | 11.05 | 10.30 | 10.60 | -15.75 | -58.77% | 14 | 16 | 10.15% |
| SPXW240603P05185000 | 2024-05-14 3:33PM EDT | 5,185.00 | 26.13 | 10.90 | 11.10 | 0.00 | - | 105 | 111 | 10.04% |
| SPXW240603P05190000 | 2024-05-15 3:03PM EDT | 5,190.00 | 12.30 | 11.50 | 11.80 | -23.12 | -65.27% | 4 | 15 | 9.98% |
| SPXW240603P05195000 | 2024-05-15 2:50PM EDT | 5,195.00 | 13.25 | 12.10 | 12.40 | -15.58 | -54.04% | 10 | 27 | 9.88% |
| SPXW240603P05200000 | 2024-05-15 11:30AM EDT | 5,200.00 | 13.63 | 12.90 | 13.30 | -16.40 | -54.61% | 12 | 88 | 9.86% |
| SPXW240603P05205000 | 2024-05-15 2:50PM EDT | 5,205.00 | 14.70 | 13.50 | 13.80 | -23.75 | -61.77% | 6 | 16 | 9.71% |
| SPXW240603P05210000 | 2024-05-15 3:27PM EDT | 5,210.00 | 14.31 | 14.20 | 14.50 | -17.73 | -55.34% | 18 | 31 | 9.60% |
| SPXW240603P05215000 | 2024-05-15 1:25PM EDT | 5,215.00 | 17.22 | 15.20 | 15.50 | -29.28 | -62.97% | 31 | 3 | 9.57% |
| SPXW240603P05220000 | 2024-05-15 2:50PM EDT | 5,220.00 | 17.30 | 15.90 | 16.20 | -25.20 | -59.29% | 7 | 70 | 9.44% |
| SPXW240603P05225000 | 2024-05-15 1:29PM EDT | 5,225.00 | 18.03 | 17.10 | 17.40 | -19.62 | -52.11% | 25 | 65 | 9.43% |
| SPXW240603P05230000 | 2024-05-15 3:03PM EDT | 5,230.00 | 18.95 | 17.60 | 17.90 | -23.75 | -55.62% | 17 | 44 | 9.23% |
| SPXW240603P05235000 | 2024-05-14 3:59PM EDT | 5,235.00 | 40.80 | 18.70 | 19.00 | 0.00 | - | 2 | 5 | 9.17% |
| SPXW240603P05240000 | 2024-05-15 3:03PM EDT | 5,240.00 | 21.15 | 19.90 | 20.30 | -51.35 | -70.83% | 16 | 22 | 9.14% |
| SPXW240603P05245000 | 2024-05-15 2:53PM EDT | 5,245.00 | 22.49 | 21.00 | 21.30 | -32.40 | -59.03% | 13 | 20 | 9.02% |
| SPXW240603P05250000 | 2024-05-15 12:20PM EDT | 5,250.00 | 26.85 | 22.30 | 22.70 | -21.75 | -44.75% | 21 | 563 | 8.99% |
| SPXW240603P05255000 | 2024-05-15 12:04PM EDT | 5,255.00 | 28.82 | 23.60 | 24.00 | -20.28 | -41.30% | 154 | 71 | 8.91% |
| SPXW240603P05260000 | 2024-05-09 1:24PM EDT | 5,260.00 | 81.80 | 25.00 | 25.30 | 0.00 | - | 10 | 10 | 8.82% |
| SPXW240603P05270000 | 2024-05-15 3:27PM EDT | 5,270.00 | 27.90 | 27.80 | 28.10 | -36.47 | -56.66% | 22 | 22 | 8.63% |
| SPXW240603P05275000 | 2024-05-10 3:02PM EDT | 5,275.00 | 76.30 | 29.80 | 30.20 | 0.00 | - | 18 | 22 | 8.66% |
| SPXW240603P05280000 | 2024-05-15 2:54PM EDT | 5,280.00 | 32.37 | 31.30 | 31.60 | -45.63 | -58.50% | 24 | 28 | 8.53% |
| SPXW240603P05285000 | 2024-05-15 2:03PM EDT | 5,285.00 | 35.10 | 32.60 | 32.90 | -49.20 | -58.36% | 104 | 50 | 8.36% |
| SPXW240603P05290000 | 2024-05-15 2:14PM EDT | 5,290.00 | 35.05 | 34.70 | 35.10 | -48.55 | -58.07% | 1 | 55 | 8.35% |
| SPXW240603P05295000 | 2024-05-15 1:33PM EDT | 5,295.00 | 39.67 | 37.30 | 37.60 | -46.33 | -53.87% | 76 | 1 | 8.39% |
| SPXW240603P05300000 | 2024-05-15 2:50PM EDT | 5,300.00 | 41.51 | 38.70 | 39.10 | -47.78 | -53.51% | 13 | 30 | 8.21% |
| SPXW240603P05310000 | 2024-05-15 2:54PM EDT | 5,310.00 | 44.89 | 43.40 | 43.70 | -78.21 | -63.53% | 1 | 21 | 8.10% |
| SPXW240603P05325000 | 2024-05-13 11:20AM EDT | 5,325.00 | 105.88 | 49.90 | 50.20 | 0.00 | - | 2 | 4 | 7.71% |
| SPXW240603P05330000 | 2024-05-13 11:21AM EDT | 5,330.00 | 110.85 | 52.50 | 52.80 | 0.00 | - | 2 | 5 | 7.62% |
| SPXW240603P05350000 | 2024-05-15 3:07PM EDT | 5,350.00 | 66.60 | 64.20 | 64.60 | -58.27 | -46.66% | 4 | 4 | 7.33% |
| SPXW240603P05400000 | 2024-05-13 9:50AM EDT | 5,400.00 | 167.41 | 96.20 | 101.50 | 0.00 | - | 4 | 4 | 6.48% |
© 2024 Yahoo. All rights reserved.