S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04000000 | 2024-05-13 12:58PM EDT | 4,000.00 | 1,234.47 | 1,309.90 | 1,316.80 | 0.00 | - | 1 | 1 | 57.75% |
| SPXW240610C04150000 | 2024-04-26 12:46PM EDT | 4,150.00 | 977.08 | 1,161.50 | 1,167.90 | 0.00 | - | 1 | 1 | 52.54% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 4,200.00 | 927.63 | 1,111.60 | 1,117.90 | 0.00 | - | 1 | 1 | 50.44% |
| SPXW240610C04550000 | 2024-04-30 1:35PM EDT | 4,550.00 | 544.36 | 762.90 | 770.50 | 0.00 | - | - | 1 | 39.13% |
| SPXW240610C04800000 | 2024-05-01 3:53PM EDT | 4,800.00 | 275.03 | 515.30 | 521.40 | 0.00 | - | - | 1 | 28.55% |
| SPXW240610C04825000 | 2024-04-26 11:39AM EDT | 4,825.00 | 318.00 | 490.70 | 497.80 | 0.00 | - | 1 | 1 | 28.00% |
| SPXW240610C04850000 | 2024-05-07 11:49AM EDT | 4,850.00 | 369.03 | 465.80 | 472.70 | 0.00 | - | 5 | 42 | 26.83% |
| SPXW240610C04860000 | 2024-05-14 9:44AM EDT | 4,860.00 | 385.15 | 456.10 | 463.10 | 0.00 | - | 4 | 5 | 26.53% |
| SPXW240610C04900000 | 2024-05-08 12:46PM EDT | 4,900.00 | 307.97 | 415.80 | 422.90 | 0.00 | - | 5 | 6 | 24.63% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 4,920.00 | 238.57 | 396.20 | 403.00 | 0.00 | - | 2 | 2 | 23.75% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 4,930.00 | 164.49 | 386.40 | 393.20 | 0.00 | - | - | 1 | 23.37% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 4,940.00 | 222.26 | 376.30 | 383.40 | 0.00 | - | 2 | 2 | 22.97% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 4,950.00 | 158.05 | 366.70 | 374.70 | 0.00 | - | 4 | 4 | 22.94% |
| SPXW240610C04960000 | 2024-05-14 3:30PM EDT | 4,960.00 | 307.13 | 356.80 | 364.40 | 0.00 | - | 4 | 4 | 22.38% |
| SPXW240610C04980000 | 2024-05-13 11:25AM EDT | 4,980.00 | 267.50 | 338.10 | 344.30 | 0.00 | - | 6 | 9 | 21.40% |
| SPXW240610C04990000 | 2024-05-08 3:41PM EDT | 4,990.00 | 230.72 | 328.60 | 335.50 | 0.00 | - | 2 | 3 | 21.31% |
| SPXW240610C05000000 | 2024-05-13 12:58PM EDT | 5,000.00 | 248.60 | 318.00 | 325.10 | 0.00 | - | 7 | 54 | 20.71% |
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 5,010.00 | 106.72 | 308.40 | 316.40 | 0.00 | - | - | 5 | 20.62% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 5,020.00 | 106.30 | 299.30 | 305.90 | 0.00 | - | 77 | 51 | 19.98% |
| SPXW240610C05025000 | 2024-05-02 12:37PM EDT | 5,025.00 | 100.50 | 293.80 | 300.90 | 0.00 | - | - | 83 | 19.74% |
| SPXW240610C05030000 | 2024-05-03 12:28PM EDT | 5,030.00 | 153.41 | 289.90 | 296.30 | 0.00 | - | 1 | 6 | 19.62% |
| SPXW240610C05040000 | 2024-05-03 9:49AM EDT | 5,040.00 | 149.51 | 279.40 | 287.50 | 0.00 | - | 1 | 30 | 19.47% |
| SPXW240610C05050000 | 2024-05-10 10:44AM EDT | 5,050.00 | 206.10 | 271.30 | 277.20 | 0.00 | - | 36 | 64 | 18.89% |
| SPXW240610C05060000 | 2024-05-13 2:18PM EDT | 5,060.00 | 190.90 | 261.30 | 268.40 | 0.00 | - | 2 | 4 | 18.72% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 5,070.00 | 100.79 | 251.40 | 258.50 | 0.00 | - | - | 1 | 18.24% |
| SPXW240610C05075000 | 2024-05-10 10:44AM EDT | 5,075.00 | 184.45 | 247.00 | 254.00 | 0.00 | - | 6 | 10 | 18.12% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 5,080.00 | 91.87 | 242.30 | 249.40 | 0.00 | - | 3 | 4 | 17.97% |
| SPXW240610C05090000 | 2024-05-07 9:51AM EDT | 5,090.00 | 151.00 | 232.00 | 240.00 | 0.00 | - | 1 | 5 | 17.61% |
| SPXW240610C05100000 | 2024-05-15 1:16PM EDT | 5,100.00 | 223.75 | 222.60 | 230.60 | +66.59 | +42.37% | 3 | 224 | 17.24% |
| SPXW240610C05105000 | 2024-05-08 3:41PM EDT | 5,105.00 | 134.89 | 217.90 | 226.10 | 0.00 | - | - | 4 | 17.10% |
| SPXW240610C05110000 | 2024-05-08 3:46PM EDT | 5,110.00 | 131.42 | 214.10 | 221.20 | 0.00 | - | 1 | 8 | 16.86% |
| SPXW240610C05115000 | 2024-05-08 3:41PM EDT | 5,115.00 | 127.29 | 208.60 | 215.50 | 0.00 | - | - | 4 | 16.42% |
| SPXW240610C05120000 | 2024-05-09 11:03AM EDT | 5,120.00 | 135.89 | 205.10 | 210.90 | 0.00 | - | 1 | 28 | 16.25% |
| SPXW240610C05125000 | 2024-05-14 10:27AM EDT | 5,125.00 | 198.79 | 200.00 | 207.40 | +50.63 | +34.17% | 1 | 62 | 16.34% |
| SPXW240610C05130000 | 2024-05-07 1:41PM EDT | 5,130.00 | 125.63 | 194.60 | 201.70 | 0.00 | - | 1 | 74 | 15.91% |
| SPXW240610C05135000 | 2024-05-07 10:26AM EDT | 5,135.00 | 118.78 | 189.70 | 197.90 | 0.00 | - | - | 28 | 15.92% |
| SPXW240610C05140000 | 2024-05-15 10:35AM EDT | 5,140.00 | 168.74 | 185.80 | 192.60 | +24.97 | +17.37% | 2 | 164 | 15.57% |
| SPXW240610C05145000 | 2024-05-09 3:53PM EDT | 5,145.00 | 120.76 | 181.30 | 188.10 | 0.00 | - | 76 | 37 | 15.41% |
| SPXW240610C05150000 | 2024-05-15 12:59PM EDT | 5,150.00 | 175.22 | 176.80 | 183.90 | +38.40 | +28.07% | 1 | 88 | 15.32% |
| SPXW240610C05155000 | 2024-05-13 1:39PM EDT | 5,155.00 | 114.59 | 172.30 | 179.40 | 0.00 | - | 6 | 6 | 15.15% |
| SPXW240610C05160000 | 2024-05-14 3:28PM EDT | 5,160.00 | 128.89 | 167.90 | 175.00 | 0.00 | - | 1 | 115 | 15.00% |
| SPXW240610C05170000 | 2024-05-13 2:50PM EDT | 5,170.00 | 103.35 | 159.20 | 166.20 | 0.00 | - | 3 | 23 | 14.69% |
| SPXW240610C05175000 | 2024-05-15 12:58PM EDT | 5,175.00 | 153.66 | 155.30 | 162.50 | +50.67 | +49.20% | 1 | 70 | 14.67% |
| SPXW240610C05180000 | 2024-05-15 10:35AM EDT | 5,180.00 | 134.99 | 150.70 | 158.00 | +22.19 | +19.67% | 2 | 24 | 14.48% |
| SPXW240610C05185000 | 2024-05-10 3:44PM EDT | 5,185.00 | 96.05 | 147.00 | 153.80 | 0.00 | - | 64 | 47 | 14.35% |
| SPXW240610C05190000 | 2024-05-14 3:21PM EDT | 5,190.00 | 106.40 | 141.90 | 149.00 | 0.00 | - | 1 | 2 | 14.09% |
| SPXW240610C05195000 | 2024-05-10 3:31PM EDT | 5,195.00 | 88.43 | 137.90 | 144.80 | 0.00 | - | 52 | 34 | 13.95% |
| SPXW240610C05200000 | 2024-05-15 12:22PM EDT | 5,200.00 | 126.46 | 133.60 | 140.70 | +27.59 | +27.91% | 2 | 222 | 13.82% |
| SPXW240610C05205000 | 2024-05-09 1:45PM EDT | 5,205.00 | 78.40 | 129.50 | 136.60 | 0.00 | - | 2 | 4 | 13.69% |
| SPXW240610C05210000 | 2024-05-15 1:56PM EDT | 5,210.00 | 127.35 | 125.70 | 133.10 | +51.02 | +66.84% | 13 | 11 | 13.67% |
| SPXW240610C05215000 | 2024-05-10 9:46AM EDT | 5,215.00 | 87.23 | 121.50 | 128.60 | 0.00 | - | 2 | 31 | 13.45% |
| SPXW240610C05220000 | 2024-05-15 1:38PM EDT | 5,220.00 | 119.47 | 117.60 | 125.20 | +48.35 | +67.98% | 1 | 9 | 13.44% |
| SPXW240610C05225000 | 2024-05-15 1:38PM EDT | 5,225.00 | 115.57 | 113.60 | 120.70 | +46.87 | +68.22% | 1 | 21 | 13.21% |
| SPXW240610C05230000 | 2024-05-15 1:49PM EDT | 5,230.00 | 109.06 | 109.90 | 116.50 | +37.16 | +51.68% | 8 | 14 | 13.02% |
| SPXW240610C05235000 | 2024-05-15 11:58AM EDT | 5,235.00 | 101.22 | 106.50 | 113.10 | +27.67 | +37.62% | 117 | 11 | 12.99% |
| SPXW240610C05240000 | 2024-05-15 7:06AM EDT | 5,240.00 | 75.32 | 105.60 | 106.00 | +13.25 | +21.35% | 2 | 7 | 12.25% |
| SPXW240610C05250000 | 2024-05-15 2:52PM EDT | 5,250.00 | 97.02 | 97.80 | 98.30 | +40.72 | +72.33% | 7 | 236 | 11.98% |
| SPXW240610C05255000 | 2024-05-15 2:04PM EDT | 5,255.00 | 93.83 | 94.50 | 94.90 | +28.08 | +42.71% | 2 | 12 | 11.92% |
| SPXW240610C05260000 | 2024-05-15 11:26AM EDT | 5,260.00 | 82.48 | 90.60 | 91.10 | +30.45 | +58.52% | 1 | 158 | 11.77% |
| SPXW240610C05265000 | 2024-05-08 4:44AM EDT | 5,265.00 | 42.56 | 87.50 | 87.90 | 0.00 | - | - | 14 | 11.73% |
| SPXW240610C05270000 | 2024-05-15 2:51PM EDT | 5,270.00 | 82.92 | 83.80 | 84.20 | +26.52 | +47.02% | 27 | 35 | 11.58% |
| SPXW240610C05275000 | 2024-05-15 1:11PM EDT | 5,275.00 | 78.40 | 80.50 | 80.90 | +34.60 | +79.00% | 5 | 39 | 11.50% |
| SPXW240610C05280000 | 2024-05-15 11:25AM EDT | 5,280.00 | 69.56 | 77.40 | 77.80 | +27.12 | +63.90% | 2 | 15 | 11.44% |
| SPXW240610C05285000 | 2024-05-13 11:15AM EDT | 5,285.00 | 41.40 | 74.20 | 74.70 | 0.00 | - | 600 | 600 | 11.38% |
| SPXW240610C05290000 | 2024-05-14 3:30PM EDT | 5,290.00 | 46.25 | 70.60 | 71.10 | 0.00 | - | 4 | 250 | 11.21% |
| SPXW240610C05300000 | 2024-05-15 2:16PM EDT | 5,300.00 | 66.81 | 64.60 | 65.10 | +31.19 | +87.56% | 22 | 465 | 11.06% |
| SPXW240610C05305000 | 2024-05-15 2:32PM EDT | 5,305.00 | 61.24 | 61.80 | 62.30 | +29.52 | +93.06% | 12 | 21 | 11.00% |
| SPXW240610C05310000 | 2024-05-15 2:32PM EDT | 5,310.00 | 58.52 | 59.00 | 59.40 | +31.02 | +112.80% | 62 | 1 | 10.92% |
| SPXW240610C05320000 | 2024-05-15 2:51PM EDT | 5,320.00 | 53.09 | 53.50 | 53.80 | +25.37 | +91.52% | 14 | 11 | 10.75% |
| SPXW240610C05325000 | 2024-05-15 2:07PM EDT | 5,325.00 | 51.52 | 51.20 | 51.60 | +26.84 | +108.75% | 8 | 183 | 10.76% |
| SPXW240610C05330000 | 2024-05-13 3:56PM EDT | 5,330.00 | 47.00 | 48.40 | 48.70 | +22.75 | +93.81% | 1 | 106 | 10.62% |
| SPXW240610C05340000 | 2024-05-15 12:17PM EDT | 5,340.00 | 38.61 | 43.90 | 44.30 | +11.81 | +44.07% | 31 | 103 | 10.57% |
| SPXW240610C05350000 | 2024-05-15 12:22PM EDT | 5,350.00 | 34.56 | 39.10 | 39.50 | +11.06 | +47.06% | 15 | 255 | 10.40% |
| SPXW240610C05370000 | 2024-05-13 11:04AM EDT | 5,370.00 | 23.67 | 31.20 | 31.60 | +9.12 | +62.68% | 20 | 1 | 10.22% |
| SPXW240610C05375000 | 2024-05-15 1:07PM EDT | 5,375.00 | 29.00 | 29.50 | 29.90 | +15.78 | +119.36% | 26 | 96 | 10.20% |
| SPXW240610C05400000 | 2024-05-15 2:21PM EDT | 5,400.00 | 21.45 | 21.50 | 21.90 | +9.45 | +78.75% | 13 | 902 | 9.98% |
| SPXW240610C05450000 | 2024-05-15 2:26PM EDT | 5,450.00 | 10.96 | 10.50 | 10.80 | +5.31 | +93.98% | 5 | 82 | 9.64% |
| SPXW240610C05500000 | 2024-05-15 11:56AM EDT | 5,500.00 | 4.60 | 4.80 | 5.00 | +2.20 | +91.67% | 14 | 85 | 9.51% |
| SPXW240610C05600000 | 2024-05-15 2:54PM EDT | 5,600.00 | 1.20 | 1.10 | 1.25 | +0.60 | +100.00% | 4 | 12 | 10.01% |
| SPXW240610C05700000 | 2024-05-13 2:42PM EDT | 5,700.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 9 | 19 | 11.34% |
| SPXW240610C05800000 | 2024-05-10 12:39PM EDT | 5,800.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | - | 2 | 12.99% |
| SPXW240610C06000000 | 2024-05-09 10:01AM EDT | 6,000.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 16.31% |
| SPXW240610C06200000 | 2024-05-10 6:24AM EDT | 6,200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 19.63% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P02400000 | 2024-05-14 11:48AM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 83.59% |
| SPXW240610P02600000 | 2024-05-07 3:58PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 75.59% |
| SPXW240610P03000000 | 2024-04-29 1:40PM EDT | 3,000.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| SPXW240610P03200000 | 2024-05-02 11:09AM EDT | 3,200.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 20 | 40 | 57.23% |
| SPXW240610P03400000 | 2024-05-15 9:30AM EDT | 3,400.00 | 0.20 | 0.10 | 0.20 | -0.58 | -74.36% | 2 | 21 | 52.39% |
| SPXW240610P03600000 | 2024-05-14 10:07AM EDT | 3,600.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 3 | 36 | 48.88% |
| SPXW240610P03800000 | 2024-05-10 3:15PM EDT | 3,800.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 106 | 43.70% |
| SPXW240610P03900000 | 2024-05-09 10:56AM EDT | 3,900.00 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 59 | 78 | 41.03% |
| SPXW240610P04000000 | 2024-05-13 12:58PM EDT | 4,000.00 | 0.67 | 0.45 | 0.55 | 0.00 | - | 1 | 102 | 38.70% |
| SPXW240610P04050000 | 2024-05-15 10:11AM EDT | 4,050.00 | 0.55 | 0.45 | 0.60 | -0.85 | -60.71% | 1 | 5 | 37.49% |
| SPXW240610P04100000 | 2024-05-14 10:21AM EDT | 4,100.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 36 | 36.23% |
| SPXW240610P04150000 | 2024-05-14 10:07AM EDT | 4,150.00 | 0.81 | 0.60 | 0.70 | 0.00 | - | 1 | 17 | 34.96% |
| SPXW240610P04200000 | 2024-05-14 10:21AM EDT | 4,200.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 294 | 33.68% |
| SPXW240610P04250000 | 2024-05-15 12:25PM EDT | 4,250.00 | 0.72 | 0.65 | 0.80 | -0.45 | -38.46% | 1,603 | 176 | 32.36% |
| SPXW240610P04300000 | 2024-05-09 2:07PM EDT | 4,300.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 80 | 385 | 31.04% |
| SPXW240610P04350000 | 2024-05-15 2:30PM EDT | 4,350.00 | 0.94 | 0.75 | 0.90 | -0.01 | -1.05% | 7,500 | 880 | 29.70% |
| SPXW240610P04400000 | 2024-05-14 10:09AM EDT | 4,400.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 3 | 434 | 28.35% |
| SPXW240610P04450000 | 2024-05-15 2:57PM EDT | 4,450.00 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 1 | 60 | 26.98% |
| SPXW240610P04500000 | 2024-05-15 3:00PM EDT | 4,500.00 | 1.10 | 0.95 | 1.05 | -0.30 | -21.43% | 4 | 141 | 25.60% |
| SPXW240610P04550000 | 2024-05-14 12:42PM EDT | 4,550.00 | 1.50 | 1.05 | 1.15 | 0.00 | - | 4 | 356 | 24.35% |
| SPXW240610P04600000 | 2024-05-15 2:16PM EDT | 4,600.00 | 1.22 | 1.15 | 1.25 | -0.61 | -33.33% | 6 | 216 | 23.07% |
| SPXW240610P04650000 | 2024-05-14 2:14PM EDT | 4,650.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 4 | 162 | 21.86% |
| SPXW240610P04700000 | 2024-05-15 2:25PM EDT | 4,700.00 | 1.50 | 1.45 | 1.55 | -0.85 | -36.17% | 5 | 68 | 20.59% |
| SPXW240610P04750000 | 2024-05-15 9:49AM EDT | 4,750.00 | 2.00 | 1.65 | 1.75 | -0.34 | -14.53% | 2 | 114 | 19.36% |
| SPXW240610P04775000 | 2024-05-13 8:58AM EDT | 4,775.00 | 3.00 | 1.75 | 1.90 | 0.00 | - | 2 | 24 | 18.79% |
| SPXW240610P04800000 | 2024-05-15 9:49AM EDT | 4,800.00 | 2.42 | 1.90 | 2.00 | -0.42 | -14.79% | 3 | 777 | 18.13% |
| SPXW240610P04825000 | 2024-05-15 11:54AM EDT | 4,825.00 | 2.25 | 2.05 | 2.20 | -1.55 | -40.79% | 2 | 38 | 17.59% |
| SPXW240610P04830000 | 2024-05-13 3:27PM EDT | 4,830.00 | 4.10 | 2.10 | 2.20 | 0.00 | - | 5 | 5 | 17.43% |
| SPXW240610P04840000 | 2024-05-15 11:54AM EDT | 4,840.00 | 2.35 | 2.15 | 2.30 | -1.95 | -45.35% | 1 | 5 | 17.22% |
| SPXW240610P04850000 | 2024-05-15 12:34PM EDT | 4,850.00 | 2.35 | 2.25 | 2.40 | -2.06 | -46.71% | 30 | 1,268 | 17.01% |
| SPXW240610P04860000 | 2024-05-13 4:00PM EDT | 4,860.00 | 4.80 | 2.35 | 2.50 | 0.00 | - | 1 | 4 | 16.79% |
| SPXW240610P04870000 | 2024-05-13 10:07AM EDT | 4,870.00 | 4.70 | 2.40 | 2.60 | 0.00 | - | 301 | 308 | 16.57% |
| SPXW240610P04875000 | 2024-05-15 11:19AM EDT | 4,875.00 | 2.75 | 2.50 | 2.60 | -2.45 | -47.12% | 1 | 14 | 16.40% |
| SPXW240610P04880000 | 2024-05-14 10:29AM EDT | 4,880.00 | 4.81 | 2.55 | 2.70 | 0.00 | - | 1 | 26 | 16.34% |
| SPXW240610P04890000 | 2024-05-13 4:00PM EDT | 4,890.00 | 2.82 | 2.65 | 2.80 | -2.78 | -49.64% | 10 | 12 | 16.11% |
| SPXW240610P04900000 | 2024-05-15 1:41PM EDT | 4,900.00 | 2.90 | 2.75 | 2.90 | -1.70 | -36.96% | 37 | 511 | 15.87% |
| SPXW240610P04910000 | 2024-05-13 4:00PM EDT | 4,910.00 | 6.30 | 2.90 | 3.00 | 0.00 | - | 1 | 38 | 15.62% |
| SPXW240610P04920000 | 2024-05-15 9:30AM EDT | 4,920.00 | 4.06 | 3.00 | 3.20 | -2.30 | -36.16% | 1 | 51 | 15.46% |
| SPXW240610P04925000 | 2024-05-15 10:06AM EDT | 4,925.00 | 4.00 | 3.00 | 3.20 | -2.90 | -42.03% | 1 | 16 | 15.28% |
| SPXW240610P04930000 | 2024-05-08 9:43AM EDT | 4,930.00 | 13.20 | 3.10 | 3.30 | 0.00 | - | 1 | 39 | 15.20% |
| SPXW240610P04940000 | 2024-05-15 9:30AM EDT | 4,940.00 | 4.56 | 3.30 | 3.50 | -3.04 | -40.00% | 1 | 71 | 15.02% |
| SPXW240610P04950000 | 2024-05-15 12:36PM EDT | 4,950.00 | 3.80 | 3.50 | 3.60 | -2.40 | -38.71% | 31 | 1,365 | 14.74% |
| SPXW240610P04960000 | 2024-05-15 10:13AM EDT | 4,960.00 | 5.00 | 3.60 | 3.80 | -3.60 | -41.86% | 3 | 20 | 14.54% |
| SPXW240610P04970000 | 2024-05-15 11:57AM EDT | 4,970.00 | 4.30 | 3.80 | 4.00 | -4.46 | -50.91% | 1 | 6 | 14.33% |
| SPXW240610P04975000 | 2024-05-15 2:11PM EDT | 4,975.00 | 4.14 | 3.90 | 4.10 | -3.08 | -42.66% | 1 | 29 | 14.22% |
| SPXW240610P04980000 | 2024-05-13 11:26AM EDT | 4,980.00 | 9.45 | 4.00 | 4.30 | 0.00 | - | 6 | 80 | 14.18% |
| SPXW240610P04985000 | 2024-05-09 12:54PM EDT | 4,985.00 | 4.70 | 4.10 | 4.30 | -8.75 | -65.06% | 1 | 0 | 14.00% |
| SPXW240610P04990000 | 2024-05-14 3:50PM EDT | 4,990.00 | 7.83 | 4.30 | 4.40 | 0.00 | - | 3 | 40 | 13.88% |
| SPXW240610P04995000 | 2024-05-13 3:54PM EDT | 4,995.00 | 10.85 | 4.30 | 4.50 | 0.00 | - | 4 | 10 | 13.77% |
| SPXW240610P05000000 | 2024-05-15 1:19PM EDT | 5,000.00 | 4.90 | 4.50 | 4.70 | -3.60 | -42.35% | 6 | 184 | 13.71% |
| SPXW240610P05005000 | 2024-05-13 9:09AM EDT | 5,005.00 | 10.19 | 4.60 | 4.80 | 0.00 | - | 4 | 2 | 13.58% |
| SPXW240610P05010000 | 2024-05-15 2:33PM EDT | 5,010.00 | 5.13 | 4.80 | 5.00 | -6.97 | -57.60% | 4 | 23 | 13.52% |
| SPXW240610P05015000 | 2024-05-10 3:57PM EDT | 5,015.00 | 12.10 | 4.90 | 5.10 | 0.00 | - | - | 5 | 13.39% |
| SPXW240610P05020000 | 2024-05-15 2:33PM EDT | 5,020.00 | 5.48 | 5.10 | 5.30 | -7.15 | -56.61% | 2 | 26 | 13.31% |
| SPXW240610P05025000 | 2024-05-15 2:11PM EDT | 5,025.00 | 5.52 | 5.20 | 5.40 | -7.88 | -58.81% | 13 | 33 | 13.18% |
| SPXW240610P05030000 | 2024-05-15 11:08AM EDT | 5,030.00 | 6.40 | 5.40 | 5.60 | -6.83 | -51.63% | 6 | 22 | 13.10% |
| SPXW240610P05035000 | 2024-05-15 11:54AM EDT | 5,035.00 | 6.35 | 5.50 | 5.70 | -7.37 | -53.72% | 7 | 13 | 12.96% |
| SPXW240610P05040000 | 2024-05-15 12:59PM EDT | 5,040.00 | 6.33 | 5.70 | 5.90 | -4.65 | -42.35% | 6 | 90 | 12.87% |
| SPXW240610P05045000 | 2024-05-13 3:59PM EDT | 5,045.00 | 15.40 | 5.90 | 6.10 | 0.00 | - | 3 | 3 | 12.78% |
| SPXW240610P05050000 | 2024-05-15 12:59PM EDT | 5,050.00 | 6.78 | 6.10 | 6.30 | -6.37 | -48.44% | 21 | 280 | 12.68% |
| SPXW240610P05055000 | 2024-05-15 11:51AM EDT | 5,055.00 | 7.26 | 6.30 | 6.60 | -7.24 | -49.93% | 2 | 6 | 12.63% |
| SPXW240610P05060000 | 2024-05-15 10:32AM EDT | 5,060.00 | 8.75 | 6.50 | 6.70 | -4.50 | -33.96% | 9 | 70 | 12.47% |
| SPXW240610P05065000 | 2024-05-14 10:36AM EDT | 5,065.00 | 16.77 | 6.70 | 6.90 | 0.00 | - | 2 | 0 | 12.37% |
| SPXW240610P05070000 | 2024-05-15 2:53PM EDT | 5,070.00 | 7.44 | 7.00 | 7.20 | -9.46 | -55.98% | 7 | 15 | 12.30% |
| SPXW240610P05075000 | 2024-05-15 2:11PM EDT | 5,075.00 | 7.58 | 7.20 | 7.40 | -10.86 | -58.89% | 1 | 192 | 12.18% |
| SPXW240610P05080000 | 2024-05-15 1:55PM EDT | 5,080.00 | 7.98 | 7.50 | 7.70 | -10.27 | -56.27% | 11 | 39 | 12.10% |
| SPXW240610P05085000 | 2024-05-15 9:51AM EDT | 5,085.00 | 12.18 | 7.70 | 7.90 | -3.28 | -21.22% | 1 | 24 | 11.98% |
| SPXW240610P05090000 | 2024-05-15 2:34PM EDT | 5,090.00 | 8.73 | 8.00 | 8.20 | -7.94 | -47.63% | 9 | 120 | 11.89% |
| SPXW240610P05095000 | 2024-05-13 11:04AM EDT | 5,095.00 | 21.73 | 8.30 | 8.50 | 0.00 | - | 4 | 3 | 11.80% |
| SPXW240610P05100000 | 2024-05-15 1:19PM EDT | 5,100.00 | 9.07 | 8.60 | 8.90 | -8.03 | -46.96% | 17 | 75 | 11.74% |
| SPXW240610P05105000 | 2024-05-15 1:38PM EDT | 5,105.00 | 9.65 | 8.90 | 9.10 | -9.02 | -48.31% | 6 | 8 | 11.60% |
| SPXW240610P05110000 | 2024-05-15 9:34AM EDT | 5,110.00 | 13.15 | 9.20 | 9.50 | -5.17 | -28.22% | 5 | 223 | 11.53% |
| SPXW240610P05115000 | 2024-05-15 11:01AM EDT | 5,115.00 | 12.17 | 9.60 | 9.90 | -12.38 | -50.43% | 100 | 36 | 11.45% |
| SPXW240610P05120000 | 2024-05-15 2:53PM EDT | 5,120.00 | 10.59 | 10.00 | 10.20 | -9.39 | -47.00% | 7 | 22 | 11.33% |
| SPXW240610P05125000 | 2024-05-15 1:11PM EDT | 5,125.00 | 11.55 | 10.30 | 10.60 | -10.10 | -46.65% | 110 | 455 | 11.25% |
| SPXW240610P05130000 | 2024-05-15 11:57AM EDT | 5,130.00 | 12.65 | 10.80 | 11.00 | -8.95 | -41.44% | 4 | 77 | 11.15% |
| SPXW240610P05135000 | 2024-05-15 3:10PM EDT | 5,135.00 | 11.61 | 11.20 | 11.40 | -16.49 | -58.68% | 218 | 7 | 11.05% |
| SPXW240610P05140000 | 2024-05-15 2:09PM EDT | 5,140.00 | 12.25 | 11.60 | 11.80 | -11.23 | -47.83% | 91 | 81 | 10.95% |
| SPXW240610P05145000 | 2024-05-15 3:10PM EDT | 5,145.00 | 12.52 | 12.10 | 12.40 | -21.78 | -63.50% | 210 | 2 | 10.89% |
| SPXW240610P05150000 | 2024-05-15 2:34PM EDT | 5,150.00 | 13.72 | 12.50 | 12.80 | -11.95 | -46.55% | 85 | 86 | 10.78% |
| SPXW240610P05155000 | 2024-05-10 1:50PM EDT | 5,155.00 | 36.54 | 13.00 | 13.30 | 0.00 | - | 8 | 17 | 10.68% |
| SPXW240610P05160000 | 2024-05-15 2:51PM EDT | 5,160.00 | 14.62 | 13.70 | 13.90 | -13.38 | -47.79% | 24 | 55 | 10.61% |
| SPXW240610P05165000 | 2024-05-15 9:35AM EDT | 5,165.00 | 19.88 | 14.20 | 14.50 | -8.88 | -30.88% | 1 | 10 | 10.53% |
| SPXW240610P05170000 | 2024-05-15 11:32AM EDT | 5,170.00 | 16.93 | 14.70 | 15.10 | -20.32 | -54.55% | 3 | 32 | 10.44% |
| SPXW240610P05175000 | 2024-05-15 2:12PM EDT | 5,175.00 | 16.22 | 15.40 | 15.80 | -14.78 | -47.68% | 2 | 35 | 10.37% |
| SPXW240610P05180000 | 2024-05-15 1:54PM EDT | 5,180.00 | 17.13 | 16.00 | 16.30 | -23.70 | -58.05% | 63 | 17 | 10.25% |
| SPXW240610P05185000 | 2024-05-15 1:54PM EDT | 5,185.00 | 17.88 | 16.70 | 17.10 | -24.46 | -57.77% | 53 | 18 | 10.19% |
| SPXW240610P05190000 | 2024-05-15 3:28PM EDT | 5,190.00 | 17.60 | 17.50 | 17.80 | -17.52 | -33.28% | 2 | 2 | 10.09% |
| SPXW240610P05195000 | 2024-05-15 2:34PM EDT | 5,195.00 | 19.81 | 18.20 | 18.50 | -28.79 | -59.24% | 45 | 3 | 9.99% |
| SPXW240610P05200000 | 2024-05-15 1:19PM EDT | 5,200.00 | 21.05 | 19.10 | 19.40 | -17.85 | -45.89% | 4 | 41 | 9.93% |
| SPXW240610P05205000 | 2024-05-15 12:42PM EDT | 5,205.00 | 23.08 | 19.80 | 20.20 | -25.74 | -52.72% | 1 | 3 | 9.84% |
| SPXW240610P05210000 | 2024-05-15 12:42PM EDT | 5,210.00 | 24.13 | 20.80 | 21.20 | -27.00 | -52.81% | 1 | 3 | 9.78% |
| SPXW240610P05215000 | 2024-05-14 10:51AM EDT | 5,215.00 | 52.25 | 21.60 | 22.00 | 0.00 | - | 2 | 17 | 9.67% |
| SPXW240610P05220000 | 2024-05-14 2:51PM EDT | 5,220.00 | 45.50 | 22.60 | 23.00 | 0.00 | - | 3 | 5 | 9.59% |
| SPXW240610P05225000 | 2024-05-13 4:10PM EDT | 5,225.00 | 59.57 | 23.70 | 24.00 | 0.00 | - | 34 | 33 | 9.51% |
| SPXW240610P05230000 | 2024-05-10 1:55PM EDT | 5,230.00 | 62.45 | 24.60 | 25.00 | 0.00 | - | 2 | 2 | 9.41% |
| SPXW240610P05235000 | 2024-05-14 3:58PM EDT | 5,235.00 | 47.97 | 25.90 | 26.30 | 0.00 | - | 2 | 4 | 9.37% |
| SPXW240610P05240000 | 2024-05-15 12:25PM EDT | 5,240.00 | 31.77 | 27.10 | 27.40 | -35.21 | -52.57% | 3 | 6 | 9.27% |
| SPXW240610P05250000 | 2024-05-15 1:53PM EDT | 5,250.00 | 31.45 | 29.50 | 29.80 | -38.75 | -55.20% | 5 | 17 | 9.09% |
| SPXW240610P05260000 | 2024-05-15 11:48AM EDT | 5,260.00 | 37.40 | 32.20 | 32.60 | -34.85 | -48.24% | 29 | 1 | 8.94% |
| SPXW240610P05270000 | 2024-05-13 12:04PM EDT | 5,270.00 | 77.45 | 35.30 | 35.70 | 0.00 | - | 3 | 3 | 8.80% |
| SPXW240610P05280000 | 2024-05-15 9:34AM EDT | 5,280.00 | 39.93 | 38.70 | 39.10 | -38.74 | -49.24% | 3 | 3 | 8.66% |
| SPXW240610P05290000 | 2024-05-15 1:56PM EDT | 5,290.00 | 44.56 | 42.20 | 42.60 | -39.46 | -46.97% | 12 | 3 | 8.49% |
| SPXW240610P05300000 | 2024-05-15 2:20PM EDT | 5,300.00 | 47.90 | 46.40 | 46.70 | -148.31 | -75.59% | 5 | 1 | 8.37% |
© 2024 Yahoo. All rights reserved.