S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 10 | 99 |
| - | - | - | - | - | 3,800.00 | 0.20 | 0.00 | - | 1 | 3,035 |
| - | - | - | - | - | 3,900.00 | 0.35 | 0.00 | - | 5 | 1,502 |
| - | - | - | - | - | 4,000.00 | 0.35 | 0.00 | - | 4 | 34 |
| - | - | - | - | - | 4,100.00 | 0.30 | 0.00 | - | 54 | 120 |
| - | - | - | - | - | 4,150.00 | 0.70 | 0.00 | - | 90 | 235 |
| - | - | - | - | - | 4,200.00 | 0.55 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 4,250.00 | 0.80 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 4,300.00 | 0.50 | 0.00 | - | 9 | 759 |
| - | - | - | - | - | 4,350.00 | 1.11 | 0.00 | - | 33 | 244 |
| - | - | - | - | - | 4,400.00 | 0.60 | 0.00 | - | 78 | 183 |
| - | - | - | - | - | 4,450.00 | 1.05 | 0.00 | - | 46 | 110 |
| 814.62 | 0.00 | - | 1 | 0 | 4,500.00 | 0.72 | 0.00 | - | 3 | 247 |
| 719.11 | 0.00 | - | 1 | 1 | 4,550.00 | 0.85 | 0.00 | - | 22 | 277 |
| - | - | - | - | - | 4,600.00 | 0.85 | 0.00 | - | 1 | 473 |
| - | - | - | - | - | 4,650.00 | 1.15 | +0.12 | +11.65% | 1 | 146 |
| - | - | - | - | - | 4,700.00 | 1.10 | 0.00 | - | 1 | 224 |
| - | - | - | - | - | 4,750.00 | 1.40 | 0.00 | - | 2 | 284 |
| 555.11 | 0.00 | - | - | 5 | 4,800.00 | 1.55 | 0.00 | - | 36 | 301 |
| - | - | - | - | - | 4,825.00 | 1.75 | 0.00 | - | 101 | 165 |
| - | - | - | - | - | 4,850.00 | 1.66 | 0.00 | - | 238 | 314 |
| 456.13 | 0.00 | - | - | 5 | 4,900.00 | 2.40 | 0.00 | - | 63 | 607 |
| 412.81 | 0.00 | - | 9 | 9 | 4,925.00 | 4.64 | 0.00 | - | 6 | 108 |
| - | - | - | - | - | 4,950.00 | 3.12 | 0.00 | - | 52 | 256 |
| 342.90 | 0.00 | - | 1 | 0 | 4,975.00 | 3.15 | 0.00 | - | 20 | 187 |
| - | - | - | - | - | 4,990.00 | 3.60 | 0.00 | - | 7 | 164 |
| 318.95 | 0.00 | - | 1 | 2 | 5,000.00 | 4.57 | +0.67 | +17.18% | 1 | 406 |
| - | - | - | - | - | 5,010.00 | 4.30 | 0.00 | - | 12 | 81 |
| - | - | - | - | - | 5,020.00 | 5.00 | 0.00 | - | 25 | 95 |
| 271.70 | 0.00 | - | 3 | 2 | 5,025.00 | 5.61 | 0.00 | - | 5 | 89 |
| - | - | - | - | - | 5,030.00 | 7.30 | 0.00 | - | 27 | 200 |
| 266.93 | 0.00 | - | - | 1 | 5,040.00 | 5.10 | 0.00 | - | 67 | 52 |
| 269.80 | 0.00 | - | 3 | 4 | 5,050.00 | 5.30 | 0.00 | - | 24 | 1,671 |
| 279.10 | 0.00 | - | 1 | 2 | 5,060.00 | 5.50 | 0.00 | - | 38 | 108 |
| - | - | - | - | - | 5,065.00 | 6.00 | 0.00 | - | 17 | 0 |
| 258.28 | 0.00 | - | 1 | 1 | 5,070.00 | 6.20 | 0.00 | - | 26 | 111 |
| 237.32 | 0.00 | - | 2 | 3 | 5,075.00 | 5.90 | 0.00 | - | 6 | 32 |
| 257.27 | 0.00 | - | - | 1 | 5,080.00 | 6.70 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 5,085.00 | 8.02 | +1.22 | +17.94% | 1 | 0 |
| - | - | - | - | - | 5,090.00 | 7.00 | 0.00 | - | 27 | 86 |
| - | - | - | - | - | 5,095.00 | 7.60 | 0.00 | - | 56 | 0 |
| 211.30 | 0.00 | - | 11 | 9 | 5,100.00 | 7.75 | 0.00 | - | 236 | 702 |
| 147.99 | 0.00 | - | - | 2 | 5,110.00 | 7.25 | 0.00 | - | 16 | 99 |
| - | - | - | - | - | 5,115.00 | 8.45 | 0.00 | - | 2 | 7 |
| 117.80 | 0.00 | - | - | 19 | 5,120.00 | 9.45 | 0.00 | - | 3 | 76 |
| 197.25 | 0.00 | - | 8 | 9 | 5,125.00 | 8.50 | 0.00 | - | 29 | 97 |
| 204.22 | 0.00 | - | 2 | 1 | 5,130.00 | 10.70 | 0.00 | - | 1 | 52 |
| 173.66 | 0.00 | - | 7 | 7 | 5,135.00 | 10.65 | 0.00 | - | 16 | 3 |
| 184.06 | 0.00 | - | 1 | 1 | 5,140.00 | 11.10 | 0.00 | - | 2 | 107 |
| - | - | - | - | - | 5,145.00 | 9.90 | 0.00 | - | - | 1 |
| 197.83 | 0.00 | - | 2 | 3 | 5,150.00 | 9.97 | 0.00 | - | 141 | 287 |
| 124.40 | 0.00 | - | 3 | 22 | 5,160.00 | 10.72 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 5,165.00 | 11.37 | 0.00 | - | 4 | 20 |
| 159.38 | 0.00 | - | 1 | 41 | 5,170.00 | 16.16 | 0.00 | - | 19 | 919 |
| 171.94 | 0.00 | - | 4 | 54 | 5,175.00 | 16.84 | 0.00 | - | 1 | 49 |
| 119.54 | 0.00 | - | 7 | 47 | 5,180.00 | 12.60 | 0.00 | - | 15 | 94 |
| - | - | - | - | - | 5,185.00 | 18.20 | 0.00 | - | 1 | 24 |
| 159.48 | 0.00 | - | 1 | 34 | 5,190.00 | 13.65 | 0.00 | - | 24 | 164 |
| 137.50 | 0.00 | - | 1 | 1 | 5,195.00 | 14.25 | 0.00 | - | 1 | 17 |
| 135.28 | 0.00 | - | 20 | 1,001 | 5,200.00 | 21.01 | 0.00 | - | 131 | 1,020 |
| 116.30 | 0.00 | - | 2 | 0 | 5,205.00 | 21.10 | 0.00 | - | 8 | 60 |
| 124.80 | 0.00 | - | 10 | 28 | 5,210.00 | 16.85 | 0.00 | - | 30 | 74 |
| 110.57 | 0.00 | - | 31 | 0 | 5,215.00 | 23.94 | 0.00 | - | 25 | 57 |
| 89.59 | 0.00 | - | 18 | 14 | 5,220.00 | 21.90 | 0.00 | - | 14 | 35 |
| 101.38 | 0.00 | - | 2 | 9 | 5,225.00 | 19.25 | 0.00 | - | 12 | 884 |
| 91.20 | 0.00 | - | 3 | 18 | 5,230.00 | 23.08 | 0.00 | - | 1 | 71 |
| 90.80 | 0.00 | - | 10 | 5 | 5,235.00 | 20.80 | 0.00 | - | 12 | 20 |
| 94.80 | 0.00 | - | 1 | 3 | 5,240.00 | 26.30 | 0.00 | - | 9 | 78 |
| 69.16 | 0.00 | - | 20 | 20 | 5,245.00 | 31.10 | 0.00 | - | 27 | 23 |
| 77.40 | 0.00 | - | 3 | 982 | 5,250.00 | 29.03 | 0.00 | - | 5 | 980 |
| 90.70 | 0.00 | - | 3 | 40 | 5,255.00 | 28.57 | 0.00 | - | 5 | 60 |
| 83.90 | 0.00 | - | 14 | 27 | 5,260.00 | 28.08 | 0.00 | - | 61 | 10 |
| 66.70 | 0.00 | - | 13 | 2 | 5,265.00 | 26.12 | 0.00 | - | 26 | 39 |
| 71.00 | 0.00 | - | 16 | 39 | 5,270.00 | 35.47 | 0.00 | - | 41 | 81 |
| 60.02 | 0.00 | - | 17 | 72 | 5,275.00 | 31.10 | 0.00 | - | 358 | 830 |
| 56.80 | 0.00 | - | 34 | 156 | 5,280.00 | 33.23 | 0.00 | - | 3 | 78 |
| 57.20 | 0.00 | - | 9 | 40 | 5,285.00 | 41.52 | +6.92 | +20.00% | 2 | 66 |
| 56.50 | 0.00 | - | 57 | 204 | 5,290.00 | 43.50 | +3.40 | +8.48% | 2 | 64 |
| 53.70 | 0.00 | - | 59 | 130 | 5,295.00 | 39.51 | 0.00 | - | 29 | 22 |
| 53.10 | 0.00 | - | 62 | 634 | 5,300.00 | 44.10 | 0.00 | - | 15 | 1,115 |
| 42.60 | 0.00 | - | 91 | 23 | 5,305.00 | 46.97 | 0.00 | - | 30 | 21 |
| 51.28 | 0.00 | - | 177 | 177 | 5,310.00 | 42.90 | 0.00 | - | 161 | 36 |
| 48.62 | 0.00 | - | 85 | 21 | 5,315.00 | 59.70 | 0.00 | - | 17 | 26 |
| 40.50 | 0.00 | - | 25 | 90 | 5,320.00 | 45.20 | 0.00 | - | 58 | 121 |
| 37.20 | 0.00 | - | 73 | 380 | 5,325.00 | 56.40 | 0.00 | - | 37 | 467 |
| 36.90 | 0.00 | - | 247 | 459 | 5,330.00 | 67.90 | 0.00 | - | 21 | 7 |
| 29.10 | 0.00 | - | 41 | 64 | 5,335.00 | 59.78 | 0.00 | - | 3 | 17 |
| 35.34 | 0.00 | - | 45 | 666 | 5,340.00 | 60.40 | 0.00 | - | 7 | 27 |
| 34.32 | 0.00 | - | 12 | 132 | 5,345.00 | 63.50 | 0.00 | - | 6 | 33 |
| 27.65 | 0.00 | - | 809 | 2,004 | 5,350.00 | 68.60 | 0.00 | - | 22 | 734 |
| 29.70 | 0.00 | - | 56 | 52 | 5,355.00 | 73.10 | 0.00 | - | 11 | 14 |
| 27.30 | 0.00 | - | 16 | 90 | 5,360.00 | 71.50 | 0.00 | - | 3 | 13 |
| 24.06 | 0.00 | - | 11 | 41 | 5,365.00 | 75.90 | 0.00 | - | 3 | 23 |
| 20.00 | 0.00 | - | 5 | 24 | 5,370.00 | 76.80 | 0.00 | - | 1 | 0 |
| 17.74 | 0.00 | - | 15 | 12 | 5,375.00 | 82.00 | 0.00 | - | 10 | 1 |
| 18.93 | 0.00 | - | 1 | 22 | 5,380.00 | 70.90 | 0.00 | - | - | 15 |
| 17.40 | 0.00 | - | 30 | 8 | 5,385.00 | 95.90 | 0.00 | - | 10 | 10 |
| 13.77 | 0.00 | - | 41 | 38 | 5,390.00 | - | - | - | - | - |
| 11.59 | -1.11 | -8.74% | 2 | 1 | 5,395.00 | 90.00 | 0.00 | - | 10 | 0 |
| 10.51 | -2.64 | -20.08% | 2 | 1,052 | 5,400.00 | 94.40 | 0.00 | - | 10 | 11 |
| 11.95 | 0.00 | - | 7 | 17 | 5,405.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 57 | 17 | 5,410.00 | - | - | - | - | - |
| 7.26 | 0.00 | - | 11 | 13 | 5,420.00 | - | - | - | - | - |
| 8.62 | 0.00 | - | 7 | 31 | 5,425.00 | 104.30 | 0.00 | - | - | 4 |
| 6.24 | 0.00 | - | 24 | 24 | 5,430.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 1 | 121 | 5,440.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 79 | 1,569 | 5,450.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 21 | 10 | 5,460.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 7 | 37 | 5,475.00 | 145.40 | 0.00 | - | - | 5 |
| 1.35 | 0.00 | - | 130 | 187 | 5,500.00 | 200.10 | 0.00 | - | 1 | 1 |
| 0.95 | 0.00 | - | 37 | 24 | 5,525.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 33 | 16 | 5,550.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 22 | 5,600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 6 | 5,700.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 7 | 5,800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 2 | 5,900.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 3 | 6,000.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 2,000 | 6,200.00 | 988.87 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | - | 2,000 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.