S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.45 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 3,600.00 | 0.25 | 0.00 | - | 37 | 104 |
| - | - | - | - | - | 3,800.00 | 0.15 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 3,900.00 | 0.35 | 0.00 | - | 3 | 150 |
| 1,313.90 | 0.00 | - | 1 | 2 | 4,000.00 | 0.15 | 0.00 | - | 21 | 145 |
| - | - | - | - | - | 4,050.00 | 0.45 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 4,100.00 | 0.22 | 0.00 | - | 64 | 67 |
| 977.08 | 0.00 | - | 1 | 1 | 4,150.00 | 0.35 | 0.00 | - | 24 | 42 |
| 927.63 | 0.00 | - | 1 | 1 | 4,200.00 | 0.25 | 0.00 | - | 210 | 438 |
| - | - | - | - | - | 4,250.00 | 0.45 | 0.00 | - | 218 | 1,817 |
| - | - | - | - | - | 4,300.00 | 0.44 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 4,350.00 | 0.50 | 0.00 | - | 4,452 | 12,715 |
| - | - | - | - | - | 4,400.00 | 0.40 | 0.00 | - | 12 | 380 |
| - | - | - | - | - | 4,450.00 | 0.45 | 0.00 | - | 400 | 2,361 |
| - | - | - | - | - | 4,500.00 | 0.45 | 0.00 | - | 34 | 126 |
| 763.85 | 0.00 | - | 1 | 0 | 4,550.00 | 0.60 | 0.00 | - | 2 | 388 |
| - | - | - | - | - | 4,600.00 | 0.60 | 0.00 | - | 151 | 622 |
| - | - | - | - | - | 4,650.00 | 0.60 | 0.00 | - | 58 | 197 |
| - | - | - | - | - | 4,700.00 | 0.70 | 0.00 | - | 57 | 349 |
| - | - | - | - | - | 4,750.00 | 0.85 | 0.00 | - | 7 | 182 |
| 542.13 | 0.00 | - | 1 | 5 | 4,775.00 | 0.90 | 0.00 | - | 12 | 45 |
| 275.03 | 0.00 | - | - | 1 | 4,800.00 | 0.97 | 0.00 | - | 101 | 709 |
| 508.40 | 0.00 | - | 5 | 5 | 4,825.00 | 1.00 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 4,830.00 | 1.95 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 4,840.00 | 2.35 | 0.00 | - | 1 | 5 |
| 369.03 | 0.00 | - | 74 | 42 | 4,850.00 | 1.10 | 0.00 | - | 1 | 1,191 |
| 385.15 | 0.00 | - | 4 | 5 | 4,860.00 | 4.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 4,870.00 | 1.50 | 0.00 | - | 10 | 345 |
| - | - | - | - | - | 4,875.00 | 1.10 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 4,880.00 | 1.25 | 0.00 | - | 3 | 84 |
| 440.47 | 0.00 | - | - | 0 | 4,890.00 | 1.20 | 0.00 | - | 56 | 76 |
| 307.97 | 0.00 | - | 2 | 6 | 4,900.00 | 1.30 | 0.00 | - | 29 | 445 |
| - | - | - | - | - | 4,910.00 | 2.04 | 0.00 | - | 4 | 39 |
| 238.57 | 0.00 | - | 2 | 2 | 4,920.00 | 1.85 | 0.00 | - | 4 | 54 |
| - | - | - | - | - | 4,925.00 | 1.50 | 0.00 | - | 1 | 19 |
| 164.49 | 0.00 | - | - | 1 | 4,930.00 | 1.50 | 0.00 | - | 1 | 40 |
| 222.26 | 0.00 | - | 2 | 2 | 4,940.00 | 1.70 | 0.00 | - | 6 | 71 |
| 158.05 | 0.00 | - | 4 | 4 | 4,950.00 | 1.65 | 0.00 | - | 10 | 1,243 |
| 307.13 | 0.00 | - | 4 | 4 | 4,960.00 | 1.55 | 0.00 | - | 3 | 43 |
| - | - | - | - | - | 4,970.00 | 3.70 | 0.00 | - | 28 | 14 |
| - | - | - | - | - | 4,975.00 | 1.80 | 0.00 | - | 6 | 74 |
| 360.78 | 0.00 | - | 2 | 9 | 4,980.00 | 1.80 | 0.00 | - | 9 | 80 |
| - | - | - | - | - | 4,985.00 | 2.40 | 0.00 | - | 8 | 22 |
| 350.88 | 0.00 | - | 2 | 3 | 4,990.00 | 2.10 | 0.00 | - | 9 | 57 |
| - | - | - | - | - | 4,995.00 | 1.90 | 0.00 | - | 1 | 6 |
| 318.75 | 0.00 | - | 2 | 54 | 5,000.00 | 2.00 | 0.00 | - | 43 | 326 |
| - | - | - | - | - | 5,005.00 | 3.20 | 0.00 | - | 10 | 15 |
| 106.72 | 0.00 | - | - | 5 | 5,010.00 | 2.40 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 5,015.00 | 2.15 | 0.00 | - | 2 | 15 |
| 106.30 | 0.00 | - | 77 | 51 | 5,020.00 | 2.15 | 0.00 | - | 11 | 36 |
| 100.50 | 0.00 | - | - | 83 | 5,025.00 | 3.30 | +0.66 | +25.00% | 3 | 30 |
| 153.41 | 0.00 | - | 1 | 6 | 5,030.00 | 2.70 | 0.00 | - | 18 | 39 |
| - | - | - | - | - | 5,035.00 | 2.68 | 0.00 | - | 10 | 25 |
| 149.51 | 0.00 | - | 1 | 30 | 5,040.00 | 2.85 | 0.00 | - | 24 | 104 |
| - | - | - | - | - | 5,045.00 | 2.70 | 0.00 | - | 4 | 7 |
| 206.10 | 0.00 | - | 1 | 64 | 5,050.00 | 3.90 | +1.15 | +41.82% | 3 | 529 |
| - | - | - | - | - | 5,055.00 | 2.88 | 0.00 | - | 2 | 5 |
| 259.16 | 0.00 | - | 1 | 5 | 5,060.00 | 3.03 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 5,065.00 | 4.02 | 0.00 | - | 1 | 11 |
| 100.79 | 0.00 | - | - | 1 | 5,070.00 | 2.85 | 0.00 | - | 13 | 26 |
| 245.20 | 0.00 | - | 1 | 10 | 5,075.00 | 3.10 | 0.00 | - | 471 | 644 |
| 91.87 | 0.00 | - | 3 | 4 | 5,080.00 | 4.47 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 5,085.00 | 4.70 | 0.00 | - | 1 | 28 |
| 233.10 | 0.00 | - | 2 | 4 | 5,090.00 | 4.05 | 0.00 | - | 12 | 139 |
| - | - | - | - | - | 5,095.00 | 3.72 | 0.00 | - | 2 | 5 |
| 180.38 | 0.00 | - | 2 | 221 | 5,100.00 | 3.89 | 0.00 | - | 311 | 405 |
| 134.89 | 0.00 | - | - | 4 | 5,105.00 | 3.72 | 0.00 | - | 1 | 14 |
| 209.87 | 0.00 | - | 17 | 25 | 5,110.00 | 4.17 | 0.00 | - | 1 | 251 |
| 127.29 | 0.00 | - | - | 4 | 5,115.00 | 5.55 | 0.00 | - | 5 | 61 |
| 162.08 | 0.00 | - | 2 | 27 | 5,120.00 | 5.25 | 0.00 | - | 2 | 45 |
| 203.67 | 0.00 | - | 10 | 54 | 5,125.00 | 5.63 | 0.00 | - | 6 | 483 |
| 192.24 | 0.00 | - | 2 | 74 | 5,130.00 | 5.21 | 0.00 | - | 11 | 89 |
| 118.78 | 0.00 | - | - | 28 | 5,135.00 | 6.02 | 0.00 | - | 20 | 219 |
| 144.77 | 0.00 | - | 2 | 164 | 5,140.00 | 6.30 | 0.00 | - | 2 | 185 |
| 120.76 | 0.00 | - | 76 | 37 | 5,145.00 | 6.65 | 0.00 | - | 1 | 244 |
| 173.26 | 0.00 | - | 2 | 85 | 5,150.00 | 5.50 | 0.00 | - | 19 | 138 |
| 179.18 | 0.00 | - | 6 | 6 | 5,155.00 | 8.11 | +1.21 | +17.54% | 1 | 46 |
| 128.89 | 0.00 | - | 1 | 115 | 5,160.00 | 6.85 | 0.00 | - | 2 | 95 |
| - | - | - | - | - | 5,165.00 | 6.75 | 0.00 | - | 18 | 30 |
| 174.38 | 0.00 | - | 4 | 26 | 5,170.00 | 8.63 | 0.00 | - | 71 | 111 |
| 147.25 | 0.00 | - | 1 | 65 | 5,175.00 | 8.60 | 0.00 | - | 228 | 291 |
| 140.96 | 0.00 | - | 38 | 23 | 5,180.00 | 7.48 | 0.00 | - | 2 | 298 |
| 159.99 | 0.00 | - | 4 | 46 | 5,185.00 | 9.77 | 0.00 | - | 105 | 185 |
| 131.93 | 0.00 | - | 38 | 13 | 5,190.00 | 9.67 | 0.00 | - | 41 | 244 |
| 111.41 | 0.00 | - | 100 | 130 | 5,195.00 | 8.40 | 0.00 | - | 27 | 158 |
| 123.90 | 0.00 | - | 2 | 214 | 5,200.00 | 12.99 | +1.24 | +10.55% | 2 | 612 |
| 119.46 | 0.00 | - | 1 | 5 | 5,205.00 | 13.77 | +4.15 | +43.14% | 1 | 37 |
| 104.90 | 0.00 | - | 1 | 11 | 5,210.00 | 13.40 | 0.00 | - | 72 | 81 |
| 93.94 | 0.00 | - | 100 | 135 | 5,215.00 | 13.10 | 0.00 | - | 67 | 83 |
| 96.50 | 0.00 | - | 2 | 13 | 5,220.00 | 15.18 | 0.00 | - | 2 | 51 |
| 75.40 | 0.00 | - | 6 | 26 | 5,225.00 | 15.80 | 0.00 | - | 1,216 | 1,251 |
| 98.10 | 0.00 | - | 2 | 18 | 5,230.00 | 16.98 | 0.00 | - | 4 | 39 |
| 93.37 | 0.00 | - | 101 | 169 | 5,235.00 | 14.08 | 0.00 | - | 1 | 34 |
| 89.46 | 0.00 | - | 1 | 8 | 5,240.00 | 15.20 | 0.00 | - | 6 | 31 |
| 101.73 | 0.00 | - | - | 35 | 5,245.00 | 18.23 | 0.00 | - | 4 | 43 |
| 74.00 | 0.00 | - | 2 | 266 | 5,250.00 | 18.13 | 0.00 | - | 29 | 164 |
| 77.70 | 0.00 | - | 105 | 148 | 5,255.00 | 19.28 | 0.00 | - | 10 | 15 |
| 67.82 | 0.00 | - | 6 | 164 | 5,260.00 | 22.85 | 0.00 | - | 17 | 47 |
| 70.36 | 0.00 | - | 60 | 93 | 5,265.00 | 32.49 | +8.24 | +33.98% | 1 | 54 |
| 53.65 | 0.00 | - | 102 | 222 | 5,270.00 | 34.88 | +9.30 | +36.36% | 6 | 136 |
| 56.32 | 0.00 | - | 12 | 49 | 5,275.00 | 36.10 | +11.50 | +46.75% | 1 | 437 |
| 59.70 | 0.00 | - | 30 | 47 | 5,280.00 | 33.20 | 0.00 | - | 73 | 153 |
| 54.47 | 0.00 | - | 40 | 676 | 5,285.00 | 28.03 | 0.00 | - | 70 | 128 |
| 41.01 | 0.00 | - | 160 | 307 | 5,290.00 | 29.80 | 0.00 | - | 36 | 53 |
| 39.30 | 0.00 | - | 10 | 110 | 5,295.00 | 33.80 | 0.00 | - | 20 | 37 |
| 42.13 | 0.00 | - | 20 | 492 | 5,300.00 | 33.20 | 0.00 | - | 67 | 243 |
| 37.25 | 0.00 | - | 67 | 75 | 5,305.00 | 33.10 | 0.00 | - | 155 | 120 |
| 30.46 | 0.00 | - | 162 | 205 | 5,310.00 | 40.42 | 0.00 | - | 96 | 106 |
| 36.86 | 0.00 | - | 145 | 160 | 5,315.00 | 36.40 | 0.00 | - | 93 | 114 |
| 26.20 | -3.80 | -12.67% | 1 | 39 | 5,320.00 | 38.00 | 0.00 | - | 35 | 53 |
| 31.70 | 0.00 | - | 68 | 264 | 5,325.00 | 42.80 | 0.00 | - | 9 | 49 |
| 22.40 | -7.12 | -24.12% | 10 | 192 | 5,330.00 | 50.00 | 0.00 | - | 20 | 22 |
| 28.70 | 0.00 | - | 33 | 102 | 5,335.00 | 52.80 | 0.00 | - | 6 | 8 |
| 17.89 | 0.00 | - | 21 | 157 | 5,340.00 | 50.20 | 0.00 | - | 11 | 51 |
| 16.80 | -7.22 | -30.06% | 10 | 90 | 5,345.00 | 83.55 | 0.00 | - | 27 | 28 |
| 17.20 | 0.00 | - | 243 | 496 | 5,350.00 | 56.90 | 0.00 | - | 5 | 50 |
| 12.30 | -4.68 | -27.56% | 5 | 41 | 5,355.00 | 62.10 | 0.00 | - | 6 | 10 |
| 14.64 | 0.00 | - | 27 | 43 | 5,360.00 | 65.30 | 0.00 | - | 5 | 6 |
| 12.27 | 0.00 | - | 30 | 22 | 5,365.00 | 63.43 | 0.00 | - | 2 | 3 |
| 10.99 | 0.00 | - | 14 | 22 | 5,370.00 | 102.32 | 0.00 | - | - | 1 |
| 9.90 | 0.00 | - | 900 | 1,084 | 5,375.00 | 70.54 | 0.00 | - | 1 | 1 |
| 10.71 | 0.00 | - | 202 | 242 | 5,380.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 14 | 17 | 5,385.00 | 84.20 | 0.00 | - | - | 1 |
| 8.23 | 0.00 | - | 784 | 836 | 5,390.00 | 95.90 | 0.00 | - | - | 1 |
| 5.05 | -4.20 | -45.41% | 1 | 42 | 5,395.00 | 99.65 | 0.00 | - | - | 1 |
| 4.40 | -2.00 | -31.25% | 2 | 1,158 | 5,400.00 | 99.69 | 0.00 | - | 22 | 35 |
| 3.93 | -1.99 | -33.61% | 1 | 45 | 5,405.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 18 | 129 | 5,410.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 5 | 27 | 5,415.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 16 | 46 | 5,420.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 362 | 518 | 5,425.00 | 113.63 | 0.00 | - | 1 | 5 |
| 2.35 | 0.00 | - | 26 | 40 | 5,430.00 | 107.93 | 0.00 | - | - | 2 |
| 2.00 | 0.00 | - | 11 | 18 | 5,440.00 | 115.76 | 0.00 | - | - | 4 |
| 0.98 | -0.14 | -12.50% | 3 | 166 | 5,450.00 | 136.03 | 0.00 | - | 40 | 14 |
| 1.20 | 0.00 | - | 7 | 117 | 5,460.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 36 | 159 | 5,470.00 | - | - | - | - | - |
| 0.58 | -0.07 | -10.77% | 5 | 141 | 5,475.00 | 155.21 | 0.00 | - | - | 5 |
| 0.55 | -0.05 | -8.33% | 1 | 2 | 5,480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 19 | 213 | 5,500.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 30 | 37 | 5,525.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 33 | 5,550.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 30 | 5,575.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 122 | 5,600.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 17 | 5,700.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 2 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 5,900.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 20 | 20 | 6,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.