S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 70 | 135 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 26 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 3,800.00 | 0.15 | 0.00 | - | 1,300 | 204 |
| - | - | - | - | - | 3,900.00 | 0.40 | 0.00 | - | 56 | 116 |
| - | - | - | - | - | 4,000.00 | 0.40 | 0.00 | - | 17 | 127 |
| - | - | - | - | - | 4,100.00 | 0.35 | 0.00 | - | 62 | 3,047 |
| - | - | - | - | - | 4,150.00 | 0.71 | 0.00 | - | - | 88 |
| - | - | - | - | - | 4,200.00 | 0.30 | 0.00 | - | 261 | 92 |
| - | - | - | - | - | 4,250.00 | 0.50 | 0.00 | - | 120 | 246 |
| - | - | - | - | - | 4,300.00 | 0.35 | 0.00 | - | 2,001 | 2,504 |
| - | - | - | - | - | 4,350.00 | 0.45 | 0.00 | - | 204 | 10,006 |
| - | - | - | - | - | 4,400.00 | 0.61 | 0.00 | - | 168 | 3,784 |
| - | - | - | - | - | 4,450.00 | 1.00 | 0.00 | - | 20 | 2,946 |
| - | - | - | - | - | 4,500.00 | 0.60 | 0.00 | - | 66 | 296 |
| 719.25 | 0.00 | - | 1 | 0 | 4,550.00 | 0.65 | 0.00 | - | 2 | 303 |
| - | - | - | - | - | 4,600.00 | 1.20 | 0.00 | - | 18 | 298 |
| - | - | - | - | - | 4,650.00 | 1.05 | 0.00 | - | 70 | 134 |
| - | - | - | - | - | 4,700.00 | 0.85 | 0.00 | - | 103 | 122 |
| - | - | - | - | - | 4,750.00 | 0.95 | 0.00 | - | 59 | 207 |
| - | - | - | - | - | 4,775.00 | 1.05 | 0.00 | - | 69 | 0 |
| 527.01 | 0.00 | - | - | 5 | 4,800.00 | 1.10 | 0.00 | - | 3 | 424 |
| - | - | - | - | - | 4,825.00 | 1.02 | 0.00 | - | 110 | 104 |
| 477.37 | 0.00 | - | - | 5 | 4,850.00 | 1.45 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 4,875.00 | 1.30 | 0.00 | - | 1 | 211 |
| 412.93 | 0.00 | - | 9 | 0 | 4,900.00 | 1.35 | 0.00 | - | 36 | 473 |
| - | - | - | - | - | 4,925.00 | 1.65 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 4,950.00 | 1.87 | 0.00 | - | 264 | 194 |
| - | - | - | - | - | 4,960.00 | 1.94 | 0.00 | - | 18 | 3 |
| - | - | - | - | - | 4,970.00 | 2.00 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 4,975.00 | 2.10 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 4,980.00 | 3.09 | 0.00 | - | 17 | 25 |
| - | - | - | - | - | 4,990.00 | 2.60 | 0.00 | - | 6 | 7 |
| 320.77 | 0.00 | - | 1 | 4 | 5,000.00 | 2.35 | 0.00 | - | 23 | 1,142 |
| 238.33 | 0.00 | - | 2 | 3 | 5,010.00 | 2.87 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 5,020.00 | 2.85 | 0.00 | - | 7 | 93 |
| 269.06 | 0.00 | - | 3 | 2 | 5,025.00 | 3.55 | 0.00 | - | 3 | 12 |
| 260.70 | 0.00 | - | 1 | 0 | 5,030.00 | 3.52 | 0.00 | - | 1 | 172 |
| 210.79 | 0.00 | - | 22 | 11 | 5,040.00 | 3.10 | 0.00 | - | 2 | 56 |
| 239.02 | 0.00 | - | - | 3 | 5,050.00 | 3.30 | 0.00 | - | 20 | 268 |
| 194.83 | 0.00 | - | 40 | 21 | 5,060.00 | 3.40 | 0.00 | - | 10 | 47 |
| 235.38 | 0.00 | - | 1 | 1 | 5,065.00 | 4.50 | 0.00 | - | 1 | 0 |
| 184.82 | 0.00 | - | 4 | 2 | 5,070.00 | 3.80 | 0.00 | - | 1 | 79 |
| 234.17 | 0.00 | - | 2 | 9 | 5,075.00 | 3.92 | 0.00 | - | 7 | 362 |
| 251.76 | 0.00 | - | 5 | 11 | 5,080.00 | 5.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 5,085.00 | 3.71 | 0.00 | - | 32 | 0 |
| 242.31 | 0.00 | - | - | 11 | 5,090.00 | 4.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 5,095.00 | 4.20 | 0.00 | - | 3 | 25 |
| 235.88 | 0.00 | - | 3 | 4 | 5,100.00 | 5.90 | 0.00 | - | 32 | 240 |
| - | - | - | - | - | 5,105.00 | 5.00 | 0.00 | - | 4 | 0 |
| 131.60 | 0.00 | - | - | 2 | 5,110.00 | 4.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 5,115.00 | 5.82 | 0.00 | - | 1 | 0 |
| 125.02 | 0.00 | - | - | 19 | 5,120.00 | 5.90 | 0.00 | - | 3 | 31 |
| 192.03 | 0.00 | - | 1 | 16 | 5,125.00 | 5.70 | 0.00 | - | 7 | 458 |
| 126.83 | 0.00 | - | 50 | 25 | 5,130.00 | 6.05 | 0.00 | - | 9 | 96 |
| - | - | - | - | - | 5,135.00 | 6.59 | 0.00 | - | 5 | 14 |
| 122.45 | 0.00 | - | 34 | 17 | 5,140.00 | 6.88 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 5,145.00 | 7.00 | 0.00 | - | 11 | 49 |
| 166.69 | 0.00 | - | 2 | 5 | 5,150.00 | 7.25 | 0.00 | - | 11 | 45 |
| - | - | - | - | - | 5,155.00 | 7.88 | 0.00 | - | 5 | 3 |
| 177.08 | 0.00 | - | 1 | 2 | 5,160.00 | 10.65 | 0.00 | - | 1 | 20 |
| 158.57 | 0.00 | - | 2 | 1 | 5,165.00 | 8.40 | 0.00 | - | 4 | 5 |
| 151.20 | 0.00 | - | 5 | 2 | 5,170.00 | 10.61 | 0.00 | - | 25 | 57 |
| 171.33 | 0.00 | - | 1 | 3 | 5,175.00 | 9.71 | 0.00 | - | 467 | 21 |
| - | - | - | - | - | 5,180.00 | 10.10 | 0.00 | - | 10 | 47 |
| 127.94 | 0.00 | - | 3 | 7 | 5,185.00 | 8.91 | 0.00 | - | 51 | 32 |
| 129.38 | 0.00 | - | 2 | 24 | 5,190.00 | 12.15 | 0.00 | - | 24 | 93 |
| 136.49 | 0.00 | - | 1 | 3 | 5,195.00 | 10.52 | 0.00 | - | 13 | 25 |
| 128.25 | 0.00 | - | 2 | 974 | 5,200.00 | 11.07 | 0.00 | - | 491 | 2,577 |
| - | - | - | - | - | 5,205.00 | 12.75 | 0.00 | - | 3 | 7 |
| 120.10 | 0.00 | - | 6 | 48 | 5,210.00 | 13.65 | 0.00 | - | 103 | 21 |
| - | - | - | - | - | 5,215.00 | 19.96 | +5.49 | +37.94% | 2 | 8 |
| 91.62 | 0.00 | - | 30 | 80 | 5,220.00 | 21.06 | +4.96 | +30.81% | 2 | 42 |
| 95.13 | 0.00 | - | 2 | 45 | 5,225.00 | 17.20 | 0.00 | - | 165 | 468 |
| 101.20 | 0.00 | - | 1 | 41 | 5,230.00 | 16.75 | 0.00 | - | 27 | 104 |
| 69.10 | 0.00 | - | - | 14 | 5,235.00 | 18.20 | 0.00 | - | 18 | 71 |
| 96.01 | 0.00 | - | 2 | 17 | 5,240.00 | 15.85 | 0.00 | - | 12 | 38 |
| 114.19 | 0.00 | - | - | 29 | 5,245.00 | 20.31 | 0.00 | - | 7 | 78 |
| 67.87 | 0.00 | - | 1 | 17 | 5,250.00 | 18.25 | 0.00 | - | 52 | 300 |
| 64.42 | 0.00 | - | 1 | 20 | 5,255.00 | 23.85 | 0.00 | - | 13 | 25 |
| 76.65 | 0.00 | - | 9 | 63 | 5,260.00 | 23.35 | 0.00 | - | 36 | 68 |
| 71.90 | 0.00 | - | - | 15 | 5,265.00 | 23.73 | 0.00 | - | 20 | 124 |
| 63.00 | 0.00 | - | 10 | 114 | 5,270.00 | 26.53 | 0.00 | - | 67 | 104 |
| 52.09 | 0.00 | - | 18 | 19 | 5,275.00 | 28.10 | 0.00 | - | 15 | 47 |
| 55.36 | 0.00 | - | 19 | 37 | 5,280.00 | 32.50 | 0.00 | - | 26 | 78 |
| 49.90 | 0.00 | - | 48 | 26 | 5,285.00 | 31.68 | 0.00 | - | 32 | 39 |
| 48.51 | 0.00 | - | 118 | 47 | 5,290.00 | 39.35 | +10.48 | +36.30% | 1 | 42 |
| 45.52 | 0.00 | - | 41 | 20 | 5,295.00 | 32.50 | 0.00 | - | 24 | 46 |
| 44.80 | 0.00 | - | 904 | 359 | 5,300.00 | 43.70 | +6.95 | +18.91% | 1 | 168 |
| 39.50 | 0.00 | - | 24 | 23 | 5,305.00 | 34.32 | 0.00 | - | 41 | 92 |
| 35.32 | 0.00 | - | 57 | 190 | 5,310.00 | 41.30 | 0.00 | - | 99 | 70 |
| 38.45 | 0.00 | - | 27 | 11 | 5,315.00 | 38.45 | 0.00 | - | 42 | 47 |
| 27.41 | 0.00 | - | 53 | 126 | 5,320.00 | 46.70 | 0.00 | - | 94 | 99 |
| 23.67 | -11.53 | -32.76% | 5 | 62 | 5,325.00 | 58.10 | 0.00 | - | 17 | 94 |
| 24.77 | -3.42 | -12.13% | 10 | 41 | 5,330.00 | 53.07 | 0.00 | - | 20 | 7 |
| 23.88 | 0.00 | - | 6 | 14 | 5,335.00 | 44.00 | 0.00 | - | 28 | 58 |
| 23.51 | 0.00 | - | 17 | 14 | 5,340.00 | 47.70 | 0.00 | - | 20 | 57 |
| 18.97 | -1.30 | -6.41% | 10 | 76 | 5,345.00 | 58.90 | 0.00 | - | 21 | 54 |
| 18.86 | 0.00 | - | 534 | 130 | 5,350.00 | 54.10 | 0.00 | - | 8 | 43 |
| 17.90 | +1.46 | +8.88% | 1 | 33 | 5,355.00 | 60.35 | 0.00 | - | 1 | 128 |
| 15.95 | 0.00 | - | 37 | 288 | 5,360.00 | 65.90 | 0.00 | - | 5 | 23 |
| 13.54 | 0.00 | - | 23 | 27 | 5,365.00 | 65.42 | 0.00 | - | - | 20 |
| 12.99 | 0.00 | - | 8 | 26 | 5,370.00 | - | - | - | - | - |
| 8.82 | -2.62 | -22.90% | 5 | 782 | 5,375.00 | 81.01 | 0.00 | - | - | 1 |
| 12.30 | 0.00 | - | 3 | 34 | 5,380.00 | 75.60 | 0.00 | - | - | 3 |
| 8.75 | 0.00 | - | 2 | 26 | 5,385.00 | - | - | - | - | - |
| 8.12 | 0.00 | - | 194 | 225 | 5,390.00 | 82.27 | 0.00 | - | - | 2 |
| 7.25 | 0.00 | - | 4 | 1 | 5,395.00 | - | - | - | - | - |
| 5.50 | -2.52 | -31.42% | 1 | 1,255 | 5,400.00 | 81.75 | 0.00 | - | - | 7 |
| 5.90 | 0.00 | - | 251 | 26 | 5,405.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 51 | 55 | 5,410.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 24 | 5,415.00 | - | - | - | - | - |
| 3.97 | 0.00 | - | 30 | 16 | 5,420.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 42 | 146 | 5,425.00 | 103.31 | 0.00 | - | - | 5 |
| 2.83 | 0.00 | - | 15 | 7 | 5,430.00 | 107.27 | 0.00 | - | - | 1 |
| 3.00 | 0.00 | - | 10 | 80 | 5,440.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 36 | 470 | 5,450.00 | 212.44 | 0.00 | - | - | 1 |
| 1.15 | 0.00 | - | 130 | 9 | 5,460.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 9 | 71 | 5,470.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 45 | 116 | 5,475.00 | 145.49 | 0.00 | - | - | 4 |
| 1.05 | 0.00 | - | 3 | 76 | 5,480.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 40 | 103 | 5,500.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 23 | 16 | 5,525.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 256 | 5,550.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | - | 6 | 5,575.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 8 | 5,600.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 2 | 5,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.