S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 25 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 3,400.00 | 0.30 | 0.00 | - | - | 12 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 3,800.00 | 0.20 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 3,900.00 | 0.34 | 0.00 | - | 2,400 | 4,502 |
| - | - | - | - | - | 4,000.00 | 0.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 4,100.00 | 0.97 | 0.00 | - | - | 4 |
| - | - | - | - | - | 4,150.00 | 0.55 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 4,200.00 | 0.60 | 0.00 | - | 5 | 237 |
| - | - | - | - | - | 4,250.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,300.00 | 0.70 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 4,350.00 | 1.05 | 0.00 | - | 1 | 768 |
| - | - | - | - | - | 4,400.00 | 1.10 | 0.00 | - | - | 46 |
| - | - | - | - | - | 4,450.00 | 0.90 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 4,500.00 | 0.91 | 0.00 | - | 61 | 81 |
| 720.16 | 0.00 | - | 1 | 1 | 4,550.00 | 1.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 4,600.00 | 1.25 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 4,650.00 | 1.77 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 4,700.00 | 1.45 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 4,750.00 | 1.65 | 0.00 | - | 2 | 82 |
| - | - | - | - | - | 4,800.00 | 1.90 | 0.00 | - | 5 | 69 |
| - | - | - | - | - | 4,825.00 | 1.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,850.00 | 2.10 | 0.00 | - | 13 | 427 |
| - | - | - | - | - | 4,875.00 | 2.48 | 0.00 | - | 483 | 0 |
| - | - | - | - | - | 4,900.00 | 2.90 | 0.00 | - | 21 | 217 |
| - | - | - | - | - | 4,925.00 | 3.20 | 0.00 | - | 7 | 1 |
| - | - | - | - | - | 4,950.00 | 3.20 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 4,960.00 | 3.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,975.00 | 4.20 | 0.00 | - | 37 | 207 |
| - | - | - | - | - | 4,990.00 | 4.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,000.00 | 4.60 | 0.00 | - | 6 | 64 |
| - | - | - | - | - | 5,010.00 | 4.80 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 5,020.00 | 5.23 | 0.00 | - | 12 | 102 |
| - | - | - | - | - | 5,025.00 | 6.28 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 5,030.00 | 6.48 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 5,040.00 | 6.20 | 0.00 | - | 2 | 4 |
| 250.12 | 0.00 | - | - | 1 | 5,050.00 | 6.10 | 0.00 | - | 16 | 243 |
| 271.02 | 0.00 | - | 20 | 11 | 5,060.00 | 17.99 | 0.00 | - | 14 | 5 |
| - | - | - | - | - | 5,065.00 | 7.20 | 0.00 | - | 2 | 0 |
| 262.13 | 0.00 | - | 2 | 6 | 5,070.00 | 6.57 | 0.00 | - | 1 | 7 |
| 256.12 | 0.00 | - | - | 44 | 5,075.00 | 6.90 | 0.00 | - | 3 | 10 |
| 179.84 | 0.00 | - | 1 | 1 | 5,080.00 | 9.91 | -0.33 | -3.22% | 1 | 4 |
| 247.06 | 0.00 | - | 90 | 92 | 5,090.00 | 7.70 | 0.00 | - | 5 | 21 |
| 243.61 | 0.00 | - | 1 | 3 | 5,100.00 | 7.75 | 0.00 | - | 1 | 338 |
| - | - | - | - | - | 5,110.00 | 8.60 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 5,120.00 | 16.33 | 0.00 | - | - | 2 |
| 190.51 | 0.00 | - | 4 | 112 | 5,125.00 | 9.40 | 0.00 | - | 3 | 22 |
| 136.14 | 0.00 | - | 62 | 31 | 5,130.00 | 10.10 | 0.00 | - | 2 | 8 |
| 129.45 | 0.00 | - | 6 | 3 | 5,140.00 | 10.70 | 0.00 | - | 4 | 151 |
| - | - | - | - | - | 5,145.00 | 11.20 | 0.00 | - | 20 | 3 |
| 168.27 | 0.00 | - | 4 | 21 | 5,150.00 | 16.34 | +1.49 | +10.03% | 1 | 288 |
| - | - | - | - | - | 5,155.00 | 11.85 | 0.00 | - | 3 | 0 |
| 115.52 | 0.00 | - | 2 | 1 | 5,160.00 | 20.71 | 0.00 | - | - | 22 |
| - | - | - | - | - | 5,165.00 | 12.85 | 0.00 | - | 1 | 5 |
| 183.14 | 0.00 | - | - | 23 | 5,170.00 | 14.05 | 0.00 | - | 1 | 26 |
| 174.59 | 0.00 | - | 4 | 4 | 5,175.00 | 14.60 | 0.00 | - | 5 | 102 |
| 150.12 | 0.00 | - | 1 | 25 | 5,180.00 | 15.54 | 0.00 | - | 2 | 82 |
| 165.66 | 0.00 | - | - | 4 | 5,185.00 | 16.68 | 0.00 | - | 1 | 5 |
| 141.37 | 0.00 | - | 1 | 12 | 5,190.00 | 17.67 | 0.00 | - | 19 | 7 |
| - | - | - | - | - | 5,195.00 | 16.83 | 0.00 | - | 8 | 3 |
| 125.74 | 0.00 | - | 4 | 23 | 5,200.00 | 18.20 | 0.00 | - | 37 | 1,044 |
| 101.39 | 0.00 | - | 3 | 3 | 5,210.00 | 20.03 | 0.00 | - | 1 | 110 |
| - | - | - | - | - | 5,215.00 | 20.80 | 0.00 | - | 1 | 0 |
| 122.80 | 0.00 | - | 1 | 6 | 5,220.00 | 20.34 | 0.00 | - | 1 | 10 |
| 124.18 | 0.00 | - | 80 | 41 | 5,225.00 | 21.16 | 0.00 | - | 81 | 13 |
| 107.79 | 0.00 | - | 4 | 52 | 5,230.00 | 26.40 | 0.00 | - | 2 | 34 |
| 103.79 | 0.00 | - | 4 | 2 | 5,235.00 | 22.77 | 0.00 | - | 11 | 1 |
| 99.08 | 0.00 | - | 2 | 2 | 5,240.00 | 28.37 | 0.00 | - | 14 | 89 |
| 99.57 | 0.00 | - | 1 | 46 | 5,245.00 | 26.40 | 0.00 | - | 2 | 9 |
| 95.77 | 0.00 | - | 1 | 47 | 5,250.00 | 36.85 | +11.67 | +46.35% | 6 | 60 |
| 74.20 | 0.00 | - | 1 | 3 | 5,255.00 | 32.75 | 0.00 | - | 24 | 0 |
| 87.40 | 0.00 | - | 11 | 7 | 5,260.00 | 34.20 | 0.00 | - | 21 | 77 |
| 80.40 | 0.00 | - | 13 | 4 | 5,265.00 | 31.70 | 0.00 | - | 25 | 28 |
| 76.90 | 0.00 | - | 4 | 6 | 5,270.00 | 31.53 | 0.00 | - | 2 | 107 |
| 65.52 | 0.00 | - | 1 | 68 | 5,275.00 | 36.00 | 0.00 | - | 2 | 81 |
| 72.40 | 0.00 | - | 19 | 8 | 5,280.00 | 39.10 | 0.00 | - | 6 | 53 |
| 68.03 | 0.00 | - | 2 | 4 | 5,285.00 | 33.90 | 0.00 | - | 21 | 3 |
| 60.40 | 0.00 | - | 3 | 60 | 5,290.00 | 35.50 | 0.00 | - | 21 | 24 |
| 77.70 | 0.00 | - | - | 1 | 5,295.00 | 50.30 | 0.00 | - | 4 | 10 |
| 53.12 | 0.00 | - | 13 | 127 | 5,300.00 | 46.27 | 0.00 | - | 47 | 64 |
| 55.50 | 0.00 | - | 14 | 16 | 5,305.00 | 46.71 | 0.00 | - | 4 | 56 |
| 53.00 | 0.00 | - | 22 | 121 | 5,310.00 | 58.04 | 0.00 | - | 2 | 65 |
| 44.35 | 0.00 | - | 48 | 4 | 5,315.00 | 52.19 | 0.00 | - | 364 | 108 |
| 42.01 | 0.00 | - | 160 | 463 | 5,320.00 | 48.95 | 0.00 | - | 50 | 329 |
| 35.00 | 0.00 | - | 2 | 327 | 5,325.00 | 52.84 | 0.00 | - | 13 | 5 |
| 35.10 | 0.00 | - | 20 | 56 | 5,330.00 | 52.00 | 0.00 | - | 23 | 75 |
| 32.85 | 0.00 | - | 28 | 23 | 5,335.00 | 56.99 | 0.00 | - | 28 | 21 |
| 39.20 | 0.00 | - | 2 | 38 | 5,340.00 | 58.30 | 0.00 | - | 10 | 23 |
| 35.40 | 0.00 | - | 5 | 24 | 5,345.00 | 64.80 | 0.00 | - | 4 | 0 |
| 33.00 | 0.00 | - | 1 | 23 | 5,350.00 | 80.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 5,355.00 | 67.60 | 0.00 | - | 5 | 7 |
| 29.60 | 0.00 | - | 1 | 43 | 5,360.00 | 67.60 | 0.00 | - | - | 1 |
| 20.00 | 0.00 | - | 8 | 5 | 5,365.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 20 | 22 | 5,370.00 | 73.10 | 0.00 | - | - | 1 |
| 22.00 | 0.00 | - | 1 | 54 | 5,375.00 | 114.55 | 0.00 | - | - | 9 |
| 16.76 | 0.00 | - | 28 | 17 | 5,380.00 | 118.35 | 0.00 | - | - | 2 |
| 17.70 | 0.00 | - | 1 | 189 | 5,385.00 | 81.70 | 0.00 | - | 4 | 4 |
| 16.40 | 0.00 | - | 1 | 28 | 5,390.00 | 99.00 | 0.00 | - | 2 | 1 |
| 14.08 | 0.00 | - | 12 | 2 | 5,395.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 23 | 185 | 5,400.00 | 116.91 | 0.00 | - | 4 | 6 |
| 21.37 | 0.00 | - | - | 1 | 5,420.00 | - | - | - | - | - |
| 9.41 | 0.00 | - | 2 | 55 | 5,425.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 132 | 139 | 5,430.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 29 | 29 | 5,440.00 | - | - | - | - | - |
| 3.40 | -2.90 | -46.03% | 1 | 398 | 5,450.00 | 176.67 | 0.00 | - | 5 | 6 |
| 3.57 | 0.00 | - | 1 | - | 5,460.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | - | 6 | 5,475.00 | 199.87 | 0.00 | - | - | 1 |
| 1.89 | 0.00 | - | 1 | 66 | 5,500.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 2 | 5,525.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 20 | 5,550.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 16 | 5,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 5 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 4 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 66 | 5,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.