S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04000000 | 2024-04-17 11:24AM EDT | 4,000.00 | 1,074.58 | 1,312.40 | 1,320.50 | 0.00 | - | - | 20 | 56.23% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 4,500.00 | 537.64 | 815.50 | 823.50 | 0.00 | - | - | 5 | 39.85% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 4,550.00 | 683.58 | 765.90 | 774.30 | 0.00 | - | - | 1 | 38.12% |
| SPXW240614C04640000 | 2024-05-09 12:21PM EDT | 4,640.00 | 581.27 | 676.70 | 685.10 | 0.00 | - | 20 | 20 | 34.67% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 4,660.00 | 561.92 | 656.90 | 665.20 | 0.00 | - | 20 | 20 | 33.86% |
| SPXW240614C04690000 | 2024-04-30 1:00PM EDT | 4,690.00 | 415.58 | 627.30 | 635.70 | 0.00 | - | - | 6 | 32.79% |
| SPXW240614C04700000 | 2024-05-13 12:27PM EDT | 4,700.00 | 545.69 | 617.50 | 625.40 | 0.00 | - | 1 | 1 | 32.25% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 4,720.00 | 385.51 | 597.80 | 606.00 | 0.00 | - | - | 1 | 31.63% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 4,750.00 | 343.92 | 568.00 | 576.40 | 0.00 | - | - | 4 | 30.49% |
| SPXW240614C04760000 | 2024-04-30 12:51PM EDT | 4,760.00 | 351.22 | 558.50 | 566.40 | 0.00 | - | - | 5 | 30.06% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 4,770.00 | 342.58 | 548.40 | 556.70 | 0.00 | - | - | 2 | 29.74% |
| SPXW240614C04775000 | 2024-04-22 1:57PM EDT | 4,775.00 | 319.89 | 543.40 | 551.80 | 0.00 | - | - | 10 | 29.56% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 4,800.00 | 448.99 | 519.00 | 527.20 | 0.00 | - | 1 | 2 | 28.63% |
| SPXW240614C04825000 | 2024-04-30 1:00PM EDT | 4,825.00 | 294.23 | 494.10 | 502.40 | 0.00 | - | 9 | 20 | 27.61% |
| SPXW240614C04860000 | 2024-05-07 11:49AM EDT | 4,860.00 | 366.13 | 459.90 | 468.20 | 0.00 | - | 2 | 42 | 26.34% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 4,870.00 | 356.43 | 450.20 | 458.40 | 0.00 | - | 2 | 2 | 25.97% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 4,875.00 | 251.31 | 445.30 | 453.70 | 0.00 | - | 4 | 21 | 25.84% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 4,880.00 | 235.39 | 440.40 | 448.60 | 0.00 | - | - | 4 | 25.59% |
| SPXW240614C04890000 | 2024-04-23 2:09PM EDT | 4,890.00 | 257.09 | 430.50 | 438.90 | 0.00 | - | - | 19 | 25.24% |
| SPXW240614C04900000 | 2024-05-06 2:39PM EDT | 4,900.00 | 305.99 | 420.80 | 429.00 | 0.00 | - | 10 | 72 | 24.82% |
| SPXW240614C04905000 | 2024-05-08 12:46PM EDT | 4,905.00 | 310.72 | 416.10 | 424.20 | 0.00 | - | - | 1 | 24.66% |
| SPXW240614C04910000 | 2024-04-22 12:12PM EDT | 4,910.00 | 186.92 | 410.90 | 419.00 | 0.00 | - | 2 | 7 | 24.38% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 4,920.00 | 183.89 | 401.40 | 409.60 | 0.00 | - | 6 | 3 | 24.11% |
| SPXW240614C04925000 | 2024-05-15 8:47AM EDT | 4,925.00 | 370.03 | 396.40 | 404.60 | +126.24 | +51.78% | 2 | 5 | 23.88% |
| SPXW240614C04930000 | 2024-05-15 8:47AM EDT | 4,930.00 | 365.23 | 392.70 | 399.80 | +125.58 | +52.40% | 2 | 111 | 23.72% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 4,940.00 | 167.21 | 382.10 | 390.20 | 0.00 | - | 4 | 37 | 23.38% |
| SPXW240614C04950000 | 2024-05-14 11:45AM EDT | 4,950.00 | 302.32 | 372.80 | 380.20 | 0.00 | - | 2 | 117 | 22.93% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 4,960.00 | 208.66 | 362.50 | 370.80 | 0.00 | - | 46 | 120 | 22.64% |
| SPXW240614C04970000 | 2024-04-26 9:52AM EDT | 4,970.00 | 202.51 | 353.00 | 361.20 | 0.00 | - | 2 | 65 | 22.29% |
| SPXW240614C04975000 | 2024-05-14 3:36PM EDT | 4,975.00 | 298.88 | 347.90 | 356.10 | 0.00 | - | 3 | 30 | 22.04% |
| SPXW240614C04980000 | 2024-05-01 2:43PM EDT | 4,980.00 | 167.10 | 343.20 | 351.40 | 0.00 | - | 3 | 56 | 21.89% |
| SPXW240614C04990000 | 2024-04-26 9:53AM EDT | 4,990.00 | 186.14 | 333.60 | 341.80 | 0.00 | - | 4 | 89 | 21.53% |
| SPXW240614C05000000 | 2024-05-14 10:23AM EDT | 5,000.00 | 259.99 | 324.00 | 332.00 | 0.00 | - | 1 | 135 | 21.12% |
| SPXW240614C05010000 | 2024-05-01 1:46PM EDT | 5,010.00 | 120.30 | 314.50 | 322.70 | 0.00 | - | 1 | 75 | 20.83% |
| SPXW240614C05020000 | 2024-05-13 1:23PM EDT | 5,020.00 | 237.12 | 305.50 | 313.60 | 0.00 | - | 2 | 111 | 20.59% |
| SPXW240614C05025000 | 2024-05-03 1:30PM EDT | 5,025.00 | 168.51 | 300.40 | 308.60 | 0.00 | - | 6 | 35 | 20.35% |
| SPXW240614C05030000 | 2024-05-09 3:15PM EDT | 5,030.00 | 221.65 | 295.90 | 303.80 | 0.00 | - | 5 | 96 | 20.16% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 5,040.00 | 208.82 | 286.00 | 294.30 | 0.00 | - | 15 | 66 | 19.80% |
| SPXW240614C05050000 | 2024-05-14 3:58PM EDT | 5,050.00 | 234.28 | 276.80 | 284.90 | 0.00 | - | 1 | 129 | 19.46% |
| SPXW240614C05060000 | 2024-05-06 3:12PM EDT | 5,060.00 | 168.85 | 267.30 | 275.70 | 0.00 | - | 2 | 50 | 19.16% |
| SPXW240614C05070000 | 2024-05-10 12:36PM EDT | 5,070.00 | 243.70 | 257.90 | 266.00 | +53.28 | +27.98% | 1 | 151 | 18.74% |
| SPXW240614C05075000 | 2024-05-13 1:03PM EDT | 5,075.00 | 189.75 | 253.50 | 261.70 | 0.00 | - | 7 | 192 | 18.65% |
| SPXW240614C05080000 | 2024-05-06 12:03PM EDT | 5,080.00 | 147.80 | 248.70 | 257.10 | 0.00 | - | 12 | 118 | 18.49% |
| SPXW240614C05085000 | 2024-05-06 12:45PM EDT | 5,085.00 | 145.66 | 244.60 | 252.50 | 0.00 | - | - | 1 | 18.33% |
| SPXW240614C05090000 | 2024-05-15 11:02AM EDT | 5,090.00 | 226.95 | 239.60 | 247.90 | +49.60 | +27.97% | 14 | 65 | 18.17% |
| SPXW240614C05095000 | 2024-05-06 12:35PM EDT | 5,095.00 | 137.19 | 238.00 | 243.10 | 0.00 | - | - | 1 | 17.96% |
| SPXW240614C05100000 | 2024-05-15 3:08PM EDT | 5,100.00 | 232.32 | 232.50 | 237.40 | +47.01 | +25.37% | 11 | 89 | 17.55% |
| SPXW240614C05105000 | 2024-05-08 3:41PM EDT | 5,105.00 | 212.25 | 227.90 | 232.80 | +66.61 | +45.74% | 1 | 25 | 17.38% |
| SPXW240614C05110000 | 2024-05-15 11:02AM EDT | 5,110.00 | 209.10 | 223.20 | 228.00 | +47.00 | +28.99% | 17 | 100 | 17.17% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 5,115.00 | 138.52 | 218.90 | 223.70 | 0.00 | - | - | 6 | 17.06% |
| SPXW240614C05120000 | 2024-05-10 9:55AM EDT | 5,120.00 | 168.00 | 214.50 | 219.30 | 0.00 | - | 8 | 62 | 16.93% |
| SPXW240614C05125000 | 2024-05-15 1:02PM EDT | 5,125.00 | 207.83 | 211.00 | 215.70 | +79.08 | +61.42% | 2 | 269 | 16.96% |
| SPXW240614C05130000 | 2024-05-15 1:28PM EDT | 5,130.00 | 204.18 | 205.20 | 209.60 | +95.88 | +88.53% | 4 | 112 | 16.47% |
| SPXW240614C05135000 | 2024-05-07 3:16PM EDT | 5,135.00 | 125.40 | 201.20 | 205.60 | 0.00 | - | - | 10 | 16.41% |
| SPXW240614C05140000 | 2024-05-15 1:28PM EDT | 5,140.00 | 195.38 | 196.80 | 200.80 | +50.59 | +34.94% | 5 | 89 | 16.19% |
| SPXW240614C05145000 | 2024-05-09 3:53PM EDT | 5,145.00 | 132.01 | 192.00 | 196.40 | 0.00 | - | 74 | 37 | 16.04% |
| SPXW240614C05150000 | 2024-05-15 3:11PM EDT | 5,150.00 | 189.27 | 187.80 | 192.40 | +55.62 | +41.62% | 173 | 149 | 15.97% |
| SPXW240614C05155000 | 2024-05-15 2:14PM EDT | 5,155.00 | 187.85 | 183.30 | 187.70 | +75.72 | +67.53% | 15 | 37 | 15.76% |
| SPXW240614C05160000 | 2024-05-15 3:19PM EDT | 5,160.00 | 180.87 | 180.00 | 183.70 | +58.11 | +47.34% | 27 | 69 | 15.68% |
| SPXW240614C05165000 | 2024-05-14 8:49AM EDT | 5,165.00 | 119.00 | 174.80 | 179.10 | 0.00 | - | 15 | 22 | 15.48% |
| SPXW240614C05170000 | 2024-05-14 3:41PM EDT | 5,170.00 | 132.13 | 170.50 | 175.00 | 0.00 | - | 6 | 26 | 15.37% |
| SPXW240614C05175000 | 2024-05-14 3:58PM EDT | 5,175.00 | 130.48 | 167.20 | 171.20 | 0.00 | - | 29 | 264 | 15.32% |
| SPXW240614C05180000 | 2024-05-14 9:36AM EDT | 5,180.00 | 110.97 | 162.50 | 166.70 | 0.00 | - | 3 | 46 | 15.13% |
| SPXW240614C05185000 | 2024-05-15 1:06PM EDT | 5,185.00 | 157.35 | 158.30 | 162.50 | +46.08 | +41.41% | 2 | 40 | 14.99% |
| SPXW240614C05190000 | 2024-05-14 3:41PM EDT | 5,190.00 | 117.48 | 154.50 | 158.40 | 0.00 | - | 10 | 21 | 14.86% |
| SPXW240614C05195000 | 2024-05-15 10:19AM EDT | 5,195.00 | 132.29 | 150.40 | 154.30 | +33.17 | +33.46% | 2 | 10 | 14.73% |
| SPXW240614C05200000 | 2024-05-15 2:21PM EDT | 5,200.00 | 146.89 | 146.40 | 150.20 | +36.24 | +32.75% | 78 | 1,348 | 14.60% |
| SPXW240614C05205000 | 2024-05-08 4:11PM EDT | 5,205.00 | 78.10 | 142.50 | 146.30 | 0.00 | - | - | 7 | 14.50% |
| SPXW240614C05210000 | 2024-05-15 9:56AM EDT | 5,210.00 | 116.60 | 138.10 | 142.30 | +25.09 | +27.42% | 11 | 137 | 14.37% |
| SPXW240614C05215000 | 2024-05-15 12:46PM EDT | 5,215.00 | 130.60 | 134.10 | 138.20 | +43.50 | +49.94% | 1 | 26 | 14.22% |
| SPXW240614C05220000 | 2024-05-15 10:01AM EDT | 5,220.00 | 110.93 | 130.20 | 134.30 | +14.15 | +14.62% | 14 | 53 | 14.10% |
| SPXW240614C05225000 | 2024-05-15 3:15PM EDT | 5,225.00 | 126.75 | 126.50 | 130.20 | +33.15 | +35.42% | 2 | 84 | 13.95% |
| SPXW240614C05230000 | 2024-05-15 3:19PM EDT | 5,230.00 | 124.29 | 124.20 | 124.60 | +33.66 | +37.14% | 42 | 93 | 13.52% |
| SPXW240614C05235000 | 2024-05-15 9:40AM EDT | 5,235.00 | 105.02 | 120.40 | 120.80 | +29.97 | +39.93% | 112 | 66 | 13.41% |
| SPXW240614C05240000 | 2024-05-15 9:33AM EDT | 5,240.00 | 100.60 | 116.90 | 117.30 | +16.17 | +19.15% | 2 | 35 | 13.34% |
| SPXW240614C05245000 | 2024-05-15 11:16AM EDT | 5,245.00 | 105.49 | 113.20 | 113.60 | +24.95 | +30.98% | 4 | 11 | 13.22% |
| SPXW240614C05250000 | 2024-05-15 3:05PM EDT | 5,250.00 | 108.24 | 109.70 | 110.10 | +29.64 | +37.71% | 83 | 534 | 13.14% |
| SPXW240614C05255000 | 2024-05-15 1:24PM EDT | 5,255.00 | 103.14 | 106.30 | 106.70 | +27.26 | +35.93% | 13 | 29 | 13.07% |
| SPXW240614C05260000 | 2024-05-15 1:39PM EDT | 5,260.00 | 100.97 | 102.60 | 103.00 | +29.19 | +40.67% | 19 | 86 | 12.94% |
| SPXW240614C05265000 | 2024-05-15 9:58AM EDT | 5,265.00 | 87.07 | 99.20 | 99.60 | +22.17 | +34.16% | 5 | 22 | 12.85% |
| SPXW240614C05270000 | 2024-05-15 3:18PM EDT | 5,270.00 | 95.83 | 95.80 | 96.20 | +27.95 | +41.18% | 87 | 75 | 12.75% |
| SPXW240614C05275000 | 2024-05-15 12:04PM EDT | 5,275.00 | 84.60 | 92.30 | 92.70 | +19.29 | +29.54% | 10 | 76 | 12.63% |
| SPXW240614C05280000 | 2024-05-15 12:04PM EDT | 5,280.00 | 87.70 | 89.30 | 89.70 | +35.22 | +67.11% | 10 | 110 | 12.59% |
| SPXW240614C05285000 | 2024-05-14 9:58AM EDT | 5,285.00 | 53.70 | 85.90 | 86.30 | 0.00 | - | 5 | 41 | 12.47% |
| SPXW240614C05290000 | 2024-05-15 2:34PM EDT | 5,290.00 | 82.43 | 82.90 | 83.30 | +25.26 | +44.18% | 57 | 106 | 12.41% |
| SPXW240614C05295000 | 2024-05-15 3:19PM EDT | 5,295.00 | 79.96 | 80.50 | 80.90 | +27.46 | +52.30% | 56 | 60 | 12.44% |
| SPXW240614C05300000 | 2024-05-15 3:07PM EDT | 5,300.00 | 75.72 | 76.80 | 77.20 | +22.72 | +42.87% | 248 | 1,387 | 12.25% |
| SPXW240614C05305000 | 2024-05-15 2:28PM EDT | 5,305.00 | 73.78 | 74.00 | 74.30 | +29.83 | +67.87% | 34 | 72 | 12.18% |
| SPXW240614C05310000 | 2024-05-15 2:44PM EDT | 5,310.00 | 70.20 | 71.10 | 71.40 | +29.40 | +72.06% | 28 | 79 | 12.10% |
| SPXW240614C05315000 | 2024-05-15 1:16PM EDT | 5,315.00 | 67.70 | 68.50 | 68.80 | +22.23 | +48.89% | 7 | 5 | 12.06% |
| SPXW240614C05320000 | 2024-05-15 10:49AM EDT | 5,320.00 | 57.41 | 65.30 | 65.70 | +13.55 | +30.89% | 2 | 124 | 11.94% |
| SPXW240614C05325000 | 2024-05-15 2:06PM EDT | 5,325.00 | 63.90 | 62.60 | 62.90 | +21.40 | +50.35% | 169 | 1,698 | 11.85% |
| SPXW240614C05330000 | 2024-05-15 3:22PM EDT | 5,330.00 | 61.08 | 60.20 | 60.50 | +24.48 | +66.89% | 384 | 72 | 11.82% |
| SPXW240614C05335000 | 2024-05-15 2:30PM EDT | 5,335.00 | 58.00 | 57.60 | 57.90 | +23.20 | +66.67% | 118 | 9 | 11.74% |
| SPXW240614C05340000 | 2024-05-15 3:22PM EDT | 5,340.00 | 56.03 | 55.20 | 55.50 | +19.43 | +53.09% | 145 | 196 | 11.69% |
| SPXW240614C05345000 | 2024-05-15 2:57PM EDT | 5,345.00 | 52.41 | 52.90 | 53.30 | +21.01 | +66.91% | 211 | 22 | 11.67% |
| SPXW240614C05350000 | 2024-05-15 3:25PM EDT | 5,350.00 | 50.60 | 50.40 | 50.70 | +16.10 | +46.67% | 122 | 1,674 | 11.56% |
| SPXW240614C05360000 | 2024-05-15 2:44PM EDT | 5,360.00 | 45.53 | 46.00 | 46.30 | +15.13 | +49.77% | 136 | 16 | 11.46% |
| SPXW240614C05370000 | 2024-05-15 12:53PM EDT | 5,370.00 | 40.34 | 41.70 | 42.10 | +12.44 | +44.59% | 53 | 92 | 11.36% |
| SPXW240614C05375000 | 2024-05-15 3:04PM EDT | 5,375.00 | 39.20 | 39.80 | 40.20 | +12.80 | +48.48% | 24 | 989 | 11.32% |
| SPXW240614C05380000 | 2024-05-15 2:44PM EDT | 5,380.00 | 37.50 | 37.80 | 38.20 | +12.50 | +50.00% | 32 | 108 | 11.26% |
| SPXW240614C05390000 | 2024-05-15 2:45PM EDT | 5,390.00 | 33.96 | 34.20 | 34.50 | +11.46 | +50.93% | 70 | 297 | 11.16% |
| SPXW240614C05400000 | 2024-05-15 3:22PM EDT | 5,400.00 | 31.53 | 30.80 | 31.10 | +11.43 | +56.87% | 110 | 3,410 | 11.07% |
| SPXW240614C05410000 | 2024-05-15 2:16PM EDT | 5,410.00 | 28.76 | 27.70 | 28.10 | +11.57 | +67.31% | 14 | 80 | 11.02% |
| SPXW240614C05420000 | 2024-05-15 2:46PM EDT | 5,420.00 | 24.52 | 24.70 | 25.10 | +12.42 | +102.64% | 19 | 91 | 10.93% |
| SPXW240614C05425000 | 2024-05-15 3:19PM EDT | 5,425.00 | 23.52 | 23.80 | 24.10 | +9.57 | +68.60% | 49 | 88 | 10.97% |
| SPXW240614C05430000 | 2024-05-15 2:58PM EDT | 5,430.00 | 21.87 | 22.00 | 22.30 | +8.34 | +61.64% | 113 | 52 | 10.83% |
| SPXW240614C05440000 | 2024-05-15 3:04PM EDT | 5,440.00 | 19.37 | 19.70 | 20.00 | +7.27 | +60.08% | 42 | 106 | 10.79% |
| SPXW240614C05450000 | 2024-05-15 3:26PM EDT | 5,450.00 | 17.50 | 17.30 | 17.60 | +6.92 | +65.41% | 1,198 | 2,025 | 10.69% |
| SPXW240614C05460000 | 2024-05-15 3:26PM EDT | 5,460.00 | 15.40 | 15.30 | 15.60 | +5.80 | +60.42% | 35 | 80 | 10.64% |
| SPXW240614C05470000 | 2024-05-15 2:17PM EDT | 5,470.00 | 13.70 | 13.50 | 13.80 | +5.30 | +63.10% | 32 | 257 | 10.59% |
| SPXW240614C05475000 | 2024-05-15 2:41PM EDT | 5,475.00 | 12.72 | 12.70 | 13.00 | +4.92 | +63.08% | 129 | 153 | 10.58% |
| SPXW240614C05480000 | 2024-05-15 2:17PM EDT | 5,480.00 | 12.00 | 11.80 | 12.10 | +4.70 | +64.38% | 36 | 144 | 10.53% |
| SPXW240614C05490000 | 2024-05-15 10:36AM EDT | 5,490.00 | 8.65 | 10.40 | 10.70 | +2.25 | +35.16% | 6 | 16 | 10.51% |
| SPXW240614C05500000 | 2024-05-15 3:08PM EDT | 5,500.00 | 9.00 | 9.20 | 9.40 | +3.50 | +63.64% | 342 | 531 | 10.48% |
| SPXW240614C05510000 | 2024-05-15 10:20AM EDT | 5,510.00 | 6.10 | 8.00 | 8.20 | +2.45 | +67.12% | 25 | 26 | 10.44% |
| SPXW240614C05525000 | 2024-05-15 2:05PM EDT | 5,525.00 | 6.70 | 6.50 | 6.80 | +3.65 | +119.67% | 7 | 139 | 10.44% |
| SPXW240614C05530000 | 2024-05-15 2:05PM EDT | 5,530.00 | 6.30 | 6.10 | 6.30 | +3.49 | +124.20% | 8 | 4 | 10.41% |
| SPXW240614C05550000 | 2024-05-15 3:14PM EDT | 5,550.00 | 4.61 | 4.60 | 4.80 | +1.96 | +73.96% | 31 | 103 | 10.39% |
| SPXW240614C05600000 | 2024-05-15 2:57PM EDT | 5,600.00 | 2.40 | 2.40 | 2.55 | +1.10 | +84.62% | 31 | 112 | 10.53% |
| SPXW240614C05700000 | 2024-05-15 1:04PM EDT | 5,700.00 | 0.86 | 0.80 | 0.90 | +0.26 | +43.33% | 2 | 100 | 11.28% |
| SPXW240614C05800000 | 2024-05-14 2:12PM EDT | 5,800.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 1 | 27 | 12.62% |
| SPXW240614C06000000 | 2024-05-14 10:09AM EDT | 6,000.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 3 | 4 | 15.54% |
| SPXW240614C06200000 | 2024-05-01 2:47PM EDT | 6,200.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 11 | 18.31% |
| SPXW240614C06400000 | 2024-05-01 2:58PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 20.90% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 100.78% |
| SPXW240614P02000000 | 2024-05-13 11:09AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 148 | 91.02% |
| SPXW240614P02200000 | 2024-05-13 8:09AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 86.33% |
| SPXW240614P02400000 | 2024-05-13 9:30AM EDT | 2,400.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 78.13% |
| SPXW240614P02600000 | 2024-05-13 9:30AM EDT | 2,600.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 70.51% |
| SPXW240614P02800000 | 2024-05-13 9:30AM EDT | 2,800.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 66.70% |
| SPXW240614P03000000 | 2024-05-13 9:30AM EDT | 3,000.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 15 | 102 | 59.86% |
| SPXW240614P03200000 | 2024-05-15 9:30AM EDT | 3,200.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 11 | 90 | 55.81% |
| SPXW240614P03300000 | 2024-05-03 3:55PM EDT | 3,300.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 10 | 15 | 53.22% |
| SPXW240614P03400000 | 2024-05-15 9:30AM EDT | 3,400.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 322 | 51.03% |
| SPXW240614P03500000 | 2024-05-15 12:06PM EDT | 3,500.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 75 | 78 | 49.39% |
| SPXW240614P03600000 | 2024-05-15 11:23AM EDT | 3,600.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 1 | 98 | 46.85% |
| SPXW240614P03700000 | 2024-05-15 2:30PM EDT | 3,700.00 | 0.50 | 0.40 | 0.45 | -0.05 | -9.09% | 61 | 67 | 44.29% |
| SPXW240614P03800000 | 2024-05-15 2:31PM EDT | 3,800.00 | 0.60 | 0.50 | 0.55 | -0.09 | -13.04% | 52 | 742 | 42.09% |
| SPXW240614P03850000 | 2024-05-08 1:44PM EDT | 3,850.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 5 | 57 | 40.94% |
| SPXW240614P03900000 | 2024-05-14 10:41AM EDT | 3,900.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 4 | 184 | 39.76% |
| SPXW240614P03950000 | 2024-05-15 10:05AM EDT | 3,950.00 | 0.75 | 0.60 | 0.70 | -0.15 | -16.67% | 294 | 313 | 38.55% |
| SPXW240614P04000000 | 2024-05-15 2:31PM EDT | 4,000.00 | 0.80 | 0.65 | 0.75 | -0.14 | -14.89% | 615 | 1,135 | 37.33% |
| SPXW240614P04050000 | 2024-05-14 10:41AM EDT | 4,050.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 181 | 36.33% |
| SPXW240614P04100000 | 2024-05-13 3:57PM EDT | 4,100.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 1 | 710 | 35.06% |
| SPXW240614P04150000 | 2024-05-15 11:17AM EDT | 4,150.00 | 0.95 | 0.85 | 0.95 | -0.25 | -20.83% | 1 | 472 | 33.78% |
| SPXW240614P04200000 | 2024-05-15 2:31PM EDT | 4,200.00 | 1.05 | 0.90 | 1.00 | -0.18 | -14.63% | 50 | 4,293 | 32.48% |
| SPXW240614P04250000 | 2024-05-15 3:12PM EDT | 4,250.00 | 1.00 | 0.95 | 1.05 | -0.45 | -31.03% | 171 | 15,300 | 31.18% |
| SPXW240614P04300000 | 2024-05-15 3:12PM EDT | 4,300.00 | 1.10 | 1.05 | 1.15 | -0.35 | -24.14% | 50 | 15,403 | 30.04% |
| SPXW240614P04350000 | 2024-05-15 2:19PM EDT | 4,350.00 | 1.15 | 1.10 | 1.20 | -0.40 | -25.81% | 1 | 329 | 28.71% |
| SPXW240614P04400000 | 2024-05-15 9:55AM EDT | 4,400.00 | 1.50 | 1.20 | 1.30 | -0.03 | -1.96% | 15 | 267 | 27.51% |
| SPXW240614P04450000 | 2024-05-15 3:12PM EDT | 4,450.00 | 1.45 | 1.30 | 1.45 | -0.33 | -18.54% | 1,640 | 1,768 | 26.40% |
| SPXW240614P04475000 | 2024-05-15 2:45PM EDT | 4,475.00 | 1.55 | 1.35 | 1.50 | -1.87 | -54.68% | 3 | 3 | 25.78% |
| SPXW240614P04500000 | 2024-05-15 2:20PM EDT | 4,500.00 | 1.55 | 1.45 | 1.55 | -0.48 | -23.65% | 98 | 694 | 25.14% |
| SPXW240614P04525000 | 2024-05-13 9:30AM EDT | 4,525.00 | 2.17 | 1.50 | 1.65 | 0.00 | - | 12 | 104 | 24.60% |
| SPXW240614P04530000 | 2024-05-08 11:14AM EDT | 4,530.00 | 3.20 | 1.50 | 1.65 | 0.00 | - | - | 9 | 24.45% |
| SPXW240614P04540000 | 2024-05-15 12:51PM EDT | 4,540.00 | 1.65 | 1.55 | 1.70 | -0.85 | -34.00% | 15 | 39 | 24.25% |
| SPXW240614P04550000 | 2024-05-15 2:47PM EDT | 4,550.00 | 1.73 | 1.60 | 1.70 | -0.57 | -24.78% | 9 | 2,492 | 23.95% |
| SPXW240614P04560000 | 2024-05-13 1:20PM EDT | 4,560.00 | 2.55 | 1.65 | 1.75 | 0.00 | - | 62 | 72 | 23.75% |
| SPXW240614P04570000 | 2024-05-09 11:09AM EDT | 4,570.00 | 3.30 | 1.65 | 1.80 | 0.00 | - | 10 | 10 | 23.54% |
| SPXW240614P04575000 | 2024-05-13 12:03PM EDT | 4,575.00 | 2.52 | 1.70 | 1.80 | 0.00 | - | 1 | 91 | 23.39% |
| SPXW240614P04580000 | 2024-05-14 10:58AM EDT | 4,580.00 | 2.50 | 1.70 | 1.80 | 0.00 | - | 1 | 6 | 23.24% |
| SPXW240614P04590000 | 2024-05-14 1:14PM EDT | 4,590.00 | 2.61 | 1.75 | 1.85 | 0.00 | - | 2 | 8 | 23.03% |
| SPXW240614P04600000 | 2024-05-15 3:06PM EDT | 4,600.00 | 1.90 | 1.80 | 1.90 | -0.55 | -22.45% | 7 | 4,939 | 22.82% |
| SPXW240614P04610000 | 2024-05-14 3:07PM EDT | 4,610.00 | 2.53 | 1.80 | 1.95 | 0.00 | - | 16 | 55 | 22.60% |
| SPXW240614P04620000 | 2024-05-06 3:51PM EDT | 4,620.00 | 4.70 | 1.85 | 2.00 | 0.00 | - | - | 3 | 22.38% |
| SPXW240614P04625000 | 2024-05-10 1:50PM EDT | 4,625.00 | 3.15 | 1.90 | 2.00 | 0.00 | - | 1 | 92 | 22.22% |
| SPXW240614P04630000 | 2024-05-15 11:44AM EDT | 4,630.00 | 2.01 | 1.90 | 2.05 | -2.29 | -53.26% | 1 | 7 | 22.15% |
| SPXW240614P04650000 | 2024-05-15 2:47PM EDT | 4,650.00 | 2.23 | 2.00 | 2.15 | -1.07 | -32.42% | 20 | 791 | 21.70% |
| SPXW240614P04660000 | 2024-05-15 1:52PM EDT | 4,660.00 | 2.20 | 2.05 | 2.20 | -3.10 | -58.49% | 1 | 31 | 21.47% |
| SPXW240614P04670000 | 2024-05-10 10:22AM EDT | 4,670.00 | 3.90 | 2.15 | 2.25 | 0.00 | - | - | 7 | 21.23% |
| SPXW240614P04675000 | 2024-05-15 9:59AM EDT | 4,675.00 | 2.70 | 2.15 | 2.30 | -0.50 | -15.62% | 15 | 59 | 21.15% |
| SPXW240614P04680000 | 2024-05-03 3:41PM EDT | 4,680.00 | 7.92 | 2.20 | 2.30 | 0.00 | - | 4 | 2 | 21.00% |
| SPXW240614P04690000 | 2024-05-15 1:52PM EDT | 4,690.00 | 2.40 | 2.25 | 2.35 | -1.50 | -38.46% | 1 | 125 | 20.76% |
| SPXW240614P04700000 | 2024-05-15 3:25PM EDT | 4,700.00 | 2.37 | 2.30 | 2.45 | -0.95 | -28.61% | 834 | 675 | 20.58% |
| SPXW240614P04710000 | 2024-05-14 10:46AM EDT | 4,710.00 | 3.93 | 2.35 | 2.50 | 0.00 | - | 1 | 20 | 20.34% |
| SPXW240614P04720000 | 2024-05-15 10:56AM EDT | 4,720.00 | 2.75 | 2.45 | 2.55 | -1.30 | -32.10% | 3 | 76 | 20.09% |
| SPXW240614P04725000 | 2024-05-15 10:11AM EDT | 4,725.00 | 3.03 | 2.50 | 2.65 | -0.66 | -17.89% | 44 | 143 | 20.06% |
| SPXW240614P04730000 | 2024-05-14 2:33PM EDT | 4,730.00 | 3.68 | 2.50 | 2.65 | 0.00 | - | 1 | 22 | 19.90% |
| SPXW240614P04740000 | 2024-05-13 3:29PM EDT | 4,740.00 | 4.51 | 2.60 | 2.75 | 0.00 | - | 4 | 47 | 19.71% |
| SPXW240614P04750000 | 2024-05-15 3:23PM EDT | 4,750.00 | 2.77 | 2.70 | 2.85 | -1.24 | -30.92% | 167 | 819 | 19.50% |
| SPXW240614P04760000 | 2024-05-15 11:23AM EDT | 4,760.00 | 3.00 | 2.75 | 2.90 | -1.67 | -35.76% | 6 | 32 | 19.25% |
| SPXW240614P04770000 | 2024-05-15 10:55AM EDT | 4,770.00 | 3.30 | 2.90 | 3.00 | -2.60 | -44.07% | 5 | 32 | 19.04% |
| SPXW240614P04775000 | 2024-05-15 9:33AM EDT | 4,775.00 | 3.60 | 2.95 | 3.10 | -0.80 | -18.18% | 12 | 117 | 18.98% |
| SPXW240614P04780000 | 2024-05-14 9:30AM EDT | 4,780.00 | 5.28 | 2.95 | 3.10 | 0.00 | - | 3 | 27 | 18.82% |
| SPXW240614P04790000 | 2024-05-15 11:14AM EDT | 4,790.00 | 3.30 | 3.10 | 3.20 | -1.31 | -28.42% | 3 | 65 | 18.61% |
| SPXW240614P04800000 | 2024-05-15 3:06PM EDT | 4,800.00 | 3.30 | 3.10 | 3.30 | -1.50 | -31.25% | 17,570 | 17,919 | 18.38% |
| SPXW240614P04810000 | 2024-05-14 3:22PM EDT | 4,810.00 | 4.99 | 3.30 | 3.50 | 0.00 | - | 4 | 62 | 18.25% |
| SPXW240614P04820000 | 2024-05-15 10:42AM EDT | 4,820.00 | 4.01 | 3.40 | 3.60 | -1.29 | -24.34% | 7 | 85 | 18.02% |
| SPXW240614P04825000 | 2024-05-15 2:33PM EDT | 4,825.00 | 3.70 | 3.40 | 3.60 | -2.70 | -42.19% | 17,489 | 17,536 | 17.85% |
| SPXW240614P04830000 | 2024-05-15 11:20AM EDT | 4,830.00 | 3.89 | 3.50 | 3.70 | -1.62 | -29.40% | 1 | 33 | 17.78% |
| SPXW240614P04840000 | 2024-05-14 1:49PM EDT | 4,840.00 | 6.30 | 3.70 | 3.80 | 0.00 | - | 1 | 24 | 17.54% |
| SPXW240614P04850000 | 2024-05-15 3:03PM EDT | 4,850.00 | 4.00 | 3.80 | 4.00 | -2.12 | -34.64% | 143 | 692 | 17.37% |
| SPXW240614P04860000 | 2024-05-15 12:56PM EDT | 4,860.00 | 4.20 | 3.90 | 4.10 | -2.20 | -34.38% | 20 | 192 | 17.12% |
| SPXW240614P04870000 | 2024-05-15 2:01PM EDT | 4,870.00 | 4.39 | 4.10 | 4.30 | -3.54 | -44.64% | 5 | 125 | 16.94% |
| SPXW240614P04875000 | 2024-05-15 1:55PM EDT | 4,875.00 | 4.40 | 4.20 | 4.40 | -2.30 | -34.33% | 60 | 381 | 16.85% |
| SPXW240614P04880000 | 2024-05-15 1:58PM EDT | 4,880.00 | 4.49 | 4.30 | 4.40 | -3.51 | -43.88% | 3 | 90 | 16.68% |
| SPXW240614P04885000 | 2024-05-15 10:49AM EDT | 4,885.00 | 5.18 | 4.40 | 4.50 | -1.70 | -24.71% | 9 | 14 | 16.59% |
| SPXW240614P04890000 | 2024-05-15 12:51PM EDT | 4,890.00 | 4.83 | 4.50 | 4.70 | -2.47 | -33.84% | 1,575 | 1,704 | 16.56% |
| SPXW240614P04895000 | 2024-05-15 10:49AM EDT | 4,895.00 | 5.43 | 4.60 | 4.70 | -3.28 | -37.66% | 10 | 14 | 16.39% |
| SPXW240614P04900000 | 2024-05-15 3:16PM EDT | 4,900.00 | 4.80 | 4.70 | 4.80 | -2.75 | -36.42% | 184 | 1,127 | 16.29% |
| SPXW240614P04905000 | 2024-05-13 12:03PM EDT | 4,905.00 | 9.12 | 4.80 | 5.00 | 0.00 | - | 1 | 12 | 16.25% |
| SPXW240614P04910000 | 2024-05-15 3:16PM EDT | 4,910.00 | 5.00 | 4.90 | 5.00 | -2.90 | -36.71% | 37 | 111 | 16.08% |
| SPXW240614P04915000 | 2024-05-13 11:27AM EDT | 4,915.00 | 9.76 | 5.00 | 5.10 | 0.00 | - | 1 | 6 | 15.98% |
| SPXW240614P04920000 | 2024-05-15 11:07AM EDT | 4,920.00 | 5.82 | 5.10 | 5.20 | -2.63 | -31.12% | 5 | 169 | 15.87% |
| SPXW240614P04925000 | 2024-05-15 2:57PM EDT | 4,925.00 | 5.50 | 5.20 | 5.30 | -2.92 | -34.68% | 62 | 225 | 15.76% |
| SPXW240614P04930000 | 2024-05-15 11:53AM EDT | 4,930.00 | 5.89 | 5.30 | 5.50 | -2.94 | -33.30% | 5 | 108 | 15.70% |
| SPXW240614P04935000 | 2024-05-15 2:56PM EDT | 4,935.00 | 5.78 | 5.40 | 5.60 | -3.25 | -35.99% | 4 | 163 | 15.59% |
| SPXW240614P04940000 | 2024-05-15 2:07PM EDT | 4,940.00 | 5.80 | 5.60 | 5.80 | -3.51 | -37.70% | 18 | 118 | 15.53% |
| SPXW240614P04945000 | 2024-05-15 10:38AM EDT | 4,945.00 | 6.92 | 5.70 | 5.90 | -5.03 | -42.09% | 1 | 110 | 15.41% |
| SPXW240614P04950000 | 2024-05-15 3:25PM EDT | 4,950.00 | 5.92 | 5.80 | 6.00 | -3.80 | -39.09% | 218 | 822 | 15.29% |
| SPXW240614P04955000 | 2024-05-15 11:35AM EDT | 4,955.00 | 6.62 | 6.00 | 6.20 | -8.65 | -56.65% | 50 | 4 | 15.22% |
| SPXW240614P04960000 | 2024-05-15 3:16PM EDT | 4,960.00 | 6.27 | 6.10 | 6.30 | -4.06 | -39.30% | 38 | 173 | 15.10% |
| SPXW240614P04965000 | 2024-05-15 2:10PM EDT | 4,965.00 | 6.46 | 6.20 | 6.40 | -4.05 | -38.53% | 43 | 207 | 14.97% |
| SPXW240614P04970000 | 2024-05-15 11:07AM EDT | 4,970.00 | 7.45 | 6.40 | 6.60 | -3.39 | -31.27% | 6 | 351 | 14.90% |
| SPXW240614P04975000 | 2024-05-15 3:24PM EDT | 4,975.00 | 6.68 | 6.60 | 6.80 | -4.22 | -37.95% | 26 | 295 | 14.82% |
| SPXW240614P04980000 | 2024-05-15 3:24PM EDT | 4,980.00 | 6.80 | 6.80 | 6.90 | -4.66 | -40.66% | 15 | 414 | 14.69% |
| SPXW240614P04985000 | 2024-05-15 10:21AM EDT | 4,985.00 | 9.00 | 6.90 | 7.10 | -5.65 | -38.57% | 3 | 5 | 14.60% |
| SPXW240614P04990000 | 2024-05-15 3:25PM EDT | 4,990.00 | 7.17 | 7.10 | 7.30 | -5.25 | -42.17% | 26 | 233 | 14.51% |
| SPXW240614P04995000 | 2024-05-15 11:44AM EDT | 4,995.00 | 8.01 | 7.20 | 7.50 | -8.17 | -50.49% | 14 | 29 | 14.42% |
| SPXW240614P05000000 | 2024-05-15 3:19PM EDT | 5,000.00 | 7.63 | 7.40 | 7.60 | -5.32 | -41.08% | 167 | 2,025 | 14.28% |
| SPXW240614P05005000 | 2024-05-15 2:01PM EDT | 5,005.00 | 8.14 | 7.60 | 7.80 | -8.41 | -50.82% | 55 | 15 | 14.19% |
| SPXW240614P05010000 | 2024-05-15 3:18PM EDT | 5,010.00 | 8.00 | 7.80 | 8.10 | -5.73 | -41.73% | 40 | 163 | 14.13% |
| SPXW240614P05015000 | 2024-05-15 3:01PM EDT | 5,015.00 | 8.40 | 8.10 | 8.30 | -7.67 | -47.73% | 9 | 25 | 14.03% |
| SPXW240614P05020000 | 2024-05-15 10:42AM EDT | 5,020.00 | 10.26 | 8.20 | 8.50 | -4.08 | -28.45% | 12 | 185 | 13.92% |
| SPXW240614P05025000 | 2024-05-15 3:24PM EDT | 5,025.00 | 8.63 | 8.60 | 8.80 | -6.22 | -41.89% | 58 | 286 | 13.86% |
| SPXW240614P05030000 | 2024-05-15 11:50AM EDT | 5,030.00 | 9.81 | 8.80 | 9.00 | -8.20 | -45.53% | 3 | 257 | 13.75% |
| SPXW240614P05035000 | 2024-05-15 3:04PM EDT | 5,035.00 | 9.40 | 9.00 | 9.30 | -6.67 | -41.51% | 29 | 19 | 13.67% |
| SPXW240614P05040000 | 2024-05-15 1:20PM EDT | 5,040.00 | 10.10 | 9.30 | 9.50 | -6.19 | -38.00% | 32 | 115 | 13.55% |
| SPXW240614P05045000 | 2024-05-15 2:29PM EDT | 5,045.00 | 10.00 | 9.60 | 9.80 | -10.52 | -51.27% | 20 | 30 | 13.47% |
| SPXW240614P05050000 | 2024-05-15 3:22PM EDT | 5,050.00 | 9.88 | 9.80 | 10.10 | -7.57 | -43.38% | 111 | 535 | 13.38% |
| SPXW240614P05055000 | 2024-05-15 9:36AM EDT | 5,055.00 | 13.37 | 10.10 | 10.30 | -9.06 | -40.39% | 10 | 20 | 13.26% |
| SPXW240614P05060000 | 2024-05-15 3:25PM EDT | 5,060.00 | 10.47 | 10.40 | 10.60 | -8.10 | -43.62% | 63 | 119 | 13.16% |
| SPXW240614P05065000 | 2024-05-15 1:20PM EDT | 5,065.00 | 11.70 | 10.70 | 11.00 | -7.45 | -38.90% | 41 | 62 | 13.10% |
| SPXW240614P05070000 | 2024-05-15 11:50AM EDT | 5,070.00 | 12.48 | 11.00 | 11.30 | -7.07 | -36.16% | 193 | 115 | 13.00% |
| SPXW240614P05075000 | 2024-05-15 1:29PM EDT | 5,075.00 | 12.18 | 11.40 | 11.70 | -7.57 | -38.33% | 30 | 74 | 12.93% |
| SPXW240614P05080000 | 2024-05-15 1:47PM EDT | 5,080.00 | 12.67 | 11.70 | 12.00 | -12.63 | -49.92% | 184 | 111 | 12.82% |
| SPXW240614P05085000 | 2024-05-15 12:21PM EDT | 5,085.00 | 13.75 | 12.10 | 12.40 | -19.25 | -58.33% | 3 | 15 | 12.74% |
| SPXW240614P05090000 | 2024-05-15 2:39PM EDT | 5,090.00 | 13.05 | 12.50 | 12.70 | -9.40 | -41.87% | 10 | 209 | 12.62% |
| SPXW240614P05095000 | 2024-05-15 11:29AM EDT | 5,095.00 | 14.50 | 12.90 | 13.10 | -10.40 | -41.77% | 130 | 16 | 12.54% |
| SPXW240614P05100000 | 2024-05-15 3:22PM EDT | 5,100.00 | 13.38 | 13.30 | 13.50 | -9.71 | -42.05% | 321 | 692 | 12.44% |
| SPXW240614P05105000 | 2024-05-15 1:42PM EDT | 5,105.00 | 14.91 | 13.70 | 13.90 | -10.23 | -40.69% | 15 | 38 | 12.34% |
| SPXW240614P05110000 | 2024-05-15 1:41PM EDT | 5,110.00 | 15.25 | 14.10 | 14.30 | -11.25 | -42.45% | 40 | 188 | 12.24% |
| SPXW240614P05115000 | 2024-05-15 1:16PM EDT | 5,115.00 | 15.70 | 14.60 | 14.80 | -10.46 | -39.98% | 15 | 24 | 12.17% |
| SPXW240614P05120000 | 2024-05-15 2:09PM EDT | 5,120.00 | 15.57 | 15.00 | 15.20 | -17.23 | -52.53% | 25 | 121 | 12.05% |
| SPXW240614P05125000 | 2024-05-15 2:31PM EDT | 5,125.00 | 16.45 | 15.60 | 15.90 | -12.31 | -42.80% | 156 | 199 | 12.02% |
| SPXW240614P05130000 | 2024-05-15 11:29AM EDT | 5,130.00 | 18.15 | 16.00 | 16.30 | -10.82 | -37.35% | 16 | 117 | 11.90% |
| SPXW240614P05135000 | 2024-05-15 3:04PM EDT | 5,135.00 | 17.23 | 16.60 | 16.90 | -19.92 | -53.62% | 7 | 8 | 11.83% |
| SPXW240614P05140000 | 2024-05-15 11:17AM EDT | 5,140.00 | 18.58 | 17.20 | 17.50 | -12.00 | -39.24% | 20 | 102 | 11.75% |
| SPXW240614P05145000 | 2024-05-15 11:00AM EDT | 5,145.00 | 21.63 | 17.70 | 18.00 | -17.07 | -44.11% | 10 | 4 | 11.64% |
| SPXW240614P05150000 | 2024-05-15 3:16PM EDT | 5,150.00 | 18.85 | 18.50 | 18.70 | -13.30 | -41.37% | 455 | 794 | 11.58% |
| SPXW240614P05155000 | 2024-05-15 1:42PM EDT | 5,155.00 | 20.65 | 19.10 | 19.40 | -16.25 | -44.04% | 5 | 191 | 11.50% |
| SPXW240614P05160000 | 2024-05-15 2:57PM EDT | 5,160.00 | 20.57 | 19.70 | 19.90 | -14.93 | -42.06% | 22 | 181 | 11.38% |
| SPXW240614P05165000 | 2024-05-15 11:00AM EDT | 5,165.00 | 22.16 | 20.40 | 20.70 | -15.24 | -40.75% | 14 | 26 | 11.32% |
| SPXW240614P05170000 | 2024-05-15 10:51AM EDT | 5,170.00 | 22.17 | 21.10 | 21.40 | -18.53 | -45.53% | 26 | 74 | 11.23% |
| SPXW240614P05175000 | 2024-05-15 3:27PM EDT | 5,175.00 | 21.98 | 21.80 | 22.10 | -17.78 | -44.31% | 126 | 1,515 | 11.14% |
| SPXW240614P05180000 | 2024-05-15 1:04PM EDT | 5,180.00 | 23.72 | 22.50 | 22.90 | -19.88 | -45.60% | 11 | 173 | 11.06% |
| SPXW240614P05185000 | 2024-05-15 1:57PM EDT | 5,185.00 | 24.70 | 23.50 | 23.70 | -15.80 | -39.01% | 4 | 98 | 10.97% |
| SPXW240614P05190000 | 2024-05-15 1:25PM EDT | 5,190.00 | 26.51 | 24.30 | 24.60 | -17.39 | -39.61% | 44 | 61 | 10.90% |
| SPXW240614P05195000 | 2024-05-15 3:00PM EDT | 5,195.00 | 26.35 | 25.20 | 25.50 | -27.25 | -50.84% | 7 | 88 | 10.82% |
| SPXW240614P05200000 | 2024-05-15 3:23PM EDT | 5,200.00 | 26.12 | 26.10 | 26.30 | -20.22 | -43.63% | 104 | 1,415 | 10.71% |
| SPXW240614P05205000 | 2024-05-15 9:34AM EDT | 5,205.00 | 35.20 | 26.90 | 27.30 | -16.00 | -31.25% | 21 | 39 | 10.64% |
| SPXW240614P05210000 | 2024-05-15 2:57PM EDT | 5,210.00 | 29.30 | 28.00 | 28.30 | -19.85 | -40.39% | 59 | 187 | 10.56% |
| SPXW240614P05215000 | 2024-05-15 12:15PM EDT | 5,215.00 | 30.60 | 29.10 | 29.30 | -21.50 | -41.27% | 107 | 114 | 10.47% |
| SPXW240614P05220000 | 2024-05-15 12:03PM EDT | 5,220.00 | 34.58 | 30.10 | 30.50 | -17.62 | -33.75% | 131 | 317 | 10.41% |
| SPXW240614P05225000 | 2024-05-15 2:02PM EDT | 5,225.00 | 31.72 | 31.20 | 31.50 | -20.88 | -39.70% | 102 | 239 | 10.31% |
| SPXW240614P05230000 | 2024-05-15 12:23PM EDT | 5,230.00 | 36.77 | 32.50 | 32.80 | -19.53 | -34.69% | 61 | 64 | 10.25% |
| SPXW240614P05235000 | 2024-05-15 1:42PM EDT | 5,235.00 | 36.37 | 33.80 | 34.10 | -22.71 | -38.44% | 66 | 173 | 10.19% |
| SPXW240614P05240000 | 2024-05-15 2:36PM EDT | 5,240.00 | 37.15 | 35.00 | 35.30 | -21.95 | -37.14% | 169 | 163 | 10.10% |
| SPXW240614P05245000 | 2024-05-15 1:13PM EDT | 5,245.00 | 39.10 | 36.30 | 36.60 | -22.60 | -36.63% | 39 | 82 | 10.02% |
| SPXW240614P05250000 | 2024-05-15 3:23PM EDT | 5,250.00 | 37.57 | 37.60 | 38.00 | -24.43 | -39.40% | 241 | 131 | 9.95% |
| SPXW240614P05255000 | 2024-05-15 3:00PM EDT | 5,255.00 | 40.73 | 38.90 | 39.30 | -30.17 | -42.55% | 8 | 52 | 9.85% |
| SPXW240614P05260000 | 2024-05-15 2:08PM EDT | 5,260.00 | 41.64 | 40.50 | 40.90 | -28.26 | -40.43% | 23 | 27 | 9.79% |
| SPXW240614P05265000 | 2024-05-15 3:16PM EDT | 5,265.00 | 42.80 | 42.00 | 42.30 | -42.60 | -49.88% | 38 | 23 | 9.69% |
| SPXW240614P05270000 | 2024-05-15 3:26PM EDT | 5,270.00 | 43.97 | 43.70 | 44.10 | -46.43 | -49.89% | 138 | 7 | 9.65% |
| SPXW240614P05275000 | 2024-05-15 3:00PM EDT | 5,275.00 | 47.18 | 45.30 | 45.70 | -33.32 | -41.39% | 173 | 10 | 9.56% |
| SPXW240614P05280000 | 2024-05-15 12:56PM EDT | 5,280.00 | 50.85 | 47.00 | 47.30 | -39.75 | -43.87% | 172 | 7 | 9.47% |
| SPXW240614P05285000 | 2024-05-15 1:34PM EDT | 5,285.00 | 51.75 | 48.70 | 49.10 | -28.25 | -35.31% | 143 | 13 | 9.40% |
| SPXW240614P05290000 | 2024-05-15 3:05PM EDT | 5,290.00 | 52.37 | 50.70 | 51.10 | -42.23 | -44.64% | 238 | 12 | 9.35% |
| SPXW240614P05295000 | 2024-05-15 3:03PM EDT | 5,295.00 | 54.40 | 52.80 | 53.20 | -29.90 | -35.47% | 132 | 10 | 9.30% |
| SPXW240614P05300000 | 2024-05-15 3:26PM EDT | 5,300.00 | 54.70 | 54.60 | 54.90 | -33.10 | -37.70% | 853 | 21 | 9.18% |
| SPXW240614P05305000 | 2024-05-15 3:07PM EDT | 5,305.00 | 58.43 | 56.70 | 57.10 | -52.27 | -47.22% | 49 | 5 | 9.13% |
| SPXW240614P05310000 | 2024-05-15 2:19PM EDT | 5,310.00 | 60.48 | 58.60 | 58.90 | -46.76 | -43.60% | 22 | 1 | 9.00% |
| SPXW240614P05330000 | 2024-05-15 2:08PM EDT | 5,330.00 | 69.01 | 67.80 | 68.20 | -47.76 | -40.90% | 2 | 3 | 8.71% |
| SPXW240614P05360000 | 2024-05-13 12:12PM EDT | 5,360.00 | 140.36 | 83.40 | 83.80 | 0.00 | - | 10 | 0 | 8.15% |
| SPXW240614P05375000 | 2024-05-14 11:54AM EDT | 5,375.00 | 152.01 | 92.00 | 92.40 | 0.00 | - | 18 | 11 | 7.80% |
| SPXW240614P05400000 | 2024-05-15 2:08PM EDT | 5,400.00 | 109.09 | 106.80 | 109.70 | -67.15 | -38.10% | 1 | 52 | 7.42% |
| SPXW240614P05500000 | 2024-05-15 3:08PM EDT | 5,500.00 | 188.63 | 182.60 | 187.40 | -90.37 | -32.39% | 1 | 4 | 0.00% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 5,600.00 | 570.78 | 275.00 | 283.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.