S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,600.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 3,200.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 3,600.00 | 0.25 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 3,800.00 | 0.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,900.00 | 0.45 | 0.00 | - | 4 | 5 |
| 1,309.92 | 0.00 | - | 1 | 1 | 4,000.00 | 0.45 | 0.00 | - | 6,516 | 11,302 |
| - | - | - | - | - | 4,050.00 | 0.64 | 0.00 | - | 92 | 93 |
| - | - | - | - | - | 4,100.00 | 0.47 | 0.00 | - | 75 | 112 |
| - | - | - | - | - | 4,150.00 | 1.22 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 4,200.00 | 0.65 | 0.00 | - | 25 | 190 |
| - | - | - | - | - | 4,250.00 | 0.65 | 0.00 | - | 67 | 242 |
| 1,028.72 | 0.00 | - | - | 10 | 4,300.00 | 0.78 | 0.00 | - | 1,080 | 1,238 |
| - | - | - | - | - | 4,350.00 | 0.75 | 0.00 | - | 68 | 11 |
| 929.95 | 0.00 | - | - | 10 | 4,400.00 | 1.15 | 0.00 | - | 119 | 884 |
| - | - | - | - | - | 4,450.00 | 1.25 | 0.00 | - | 1 | 242 |
| - | - | - | - | - | 4,500.00 | 1.35 | 0.00 | - | 3 | 705 |
| 757.53 | 0.00 | - | 1 | 1 | 4,550.00 | 1.35 | 0.00 | - | 2 | 117 |
| - | - | - | - | - | 4,600.00 | 1.55 | -0.77 | -33.19% | 1 | 198 |
| - | - | - | - | - | 4,650.00 | 2.08 | 0.00 | - | 1 | 71 |
| 400.20 | 0.00 | - | - | 1 | 4,700.00 | 1.80 | 0.00 | - | 9 | 89 |
| 559.50 | 0.00 | - | 1 | 0 | 4,750.00 | 2.25 | 0.00 | - | 5 | 78 |
| - | - | - | - | - | 4,775.00 | 3.50 | 0.00 | - | 9 | 67 |
| - | - | - | - | - | 4,800.00 | 2.36 | 0.00 | - | 3 | 343 |
| - | - | - | - | - | 4,820.00 | 4.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 4,825.00 | 2.61 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 4,830.00 | 4.00 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 4,840.00 | 3.72 | 0.00 | - | - | 1 |
| 364.55 | 0.00 | - | - | 1 | 4,850.00 | 2.88 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 4,860.00 | 5.42 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,870.00 | 3.30 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 4,875.00 | 3.50 | 0.00 | - | 10 | 64 |
| 457.81 | 0.00 | - | - | 10 | 4,880.00 | 4.01 | 0.00 | - | 2 | 4 |
| 438.34 | 0.00 | - | 10 | 10 | 4,900.00 | 3.80 | 0.00 | - | 15 | 114 |
| - | - | - | - | - | 4,910.00 | 3.50 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 4,920.00 | 4.42 | 0.00 | - | 10 | 58 |
| 397.28 | 0.00 | - | - | 20 | 4,925.00 | 3.80 | 0.00 | - | 18 | 4 |
| 392.02 | 0.00 | - | - | 20 | 4,930.00 | 5.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 4,940.00 | 3.98 | 0.00 | - | 1 | 8 |
| 228.13 | 0.00 | - | 1 | 1 | 4,950.00 | 4.43 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 4,960.00 | 4.90 | 0.00 | - | 352 | 347 |
| - | - | - | - | - | 4,970.00 | 5.59 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 4,975.00 | 4.71 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 4,980.00 | 5.30 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 4,990.00 | 6.50 | 0.00 | - | 12 | 109 |
| 257.96 | 0.00 | - | 1 | 2 | 5,000.00 | 5.90 | 0.00 | - | 11 | 142 |
| - | - | - | - | - | 5,010.00 | 6.18 | 0.00 | - | 17 | 17 |
| 310.57 | 0.00 | - | - | 5 | 5,020.00 | 6.02 | 0.00 | - | 5 | 34 |
| 303.68 | 0.00 | - | 1 | 3 | 5,025.00 | 6.33 | 0.00 | - | 3 | 21 |
| 299.60 | 0.00 | - | 2 | 8 | 5,030.00 | 6.52 | 0.00 | - | 5 | 78 |
| 290.05 | 0.00 | - | 2 | 2 | 5,040.00 | 6.10 | 0.00 | - | 1 | 42 |
| 105.27 | 0.00 | - | - | 1 | 5,050.00 | 7.70 | 0.00 | - | 19 | 1,411 |
| 205.15 | 0.00 | - | 1 | 2 | 5,060.00 | 8.18 | 0.00 | - | 12 | 23 |
| 264.57 | 0.00 | - | - | 10 | 5,070.00 | 8.35 | 0.00 | - | 2 | 24 |
| 260.48 | 0.00 | - | 2 | 7 | 5,075.00 | 9.41 | 0.00 | - | 200 | 39 |
| 234.68 | 0.00 | - | 1 | 46 | 5,080.00 | 11.89 | +1.22 | +11.43% | 1 | 11 |
| 158.87 | 0.00 | - | - | 6 | 5,090.00 | 15.23 | 0.00 | - | 6 | 19 |
| - | - | - | - | - | 5,095.00 | 11.72 | 0.00 | - | 2 | 0 |
| 221.84 | 0.00 | - | 2 | 119 | 5,100.00 | 9.30 | 0.00 | - | 2 | 538 |
| 238.46 | 0.00 | - | - | 1 | 5,105.00 | 10.60 | 0.00 | - | - | 1 |
| 209.64 | 0.00 | - | 1 | 12 | 5,110.00 | 10.12 | 0.00 | - | 1 | 5 |
| 223.44 | 0.00 | - | - | 7 | 5,120.00 | 18.22 | 0.00 | - | 1 | 20 |
| 208.93 | 0.00 | - | 1 | 2 | 5,125.00 | 20.70 | 0.00 | - | 7 | 270 |
| 217.24 | 0.00 | - | - | 40 | 5,130.00 | 11.58 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 5,135.00 | 14.30 | 0.00 | - | - | 21 |
| 208.16 | 0.00 | - | 40 | 40 | 5,140.00 | 12.85 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 5,145.00 | 12.79 | 0.00 | - | 5 | 2 |
| 192.27 | 0.00 | - | 1 | 38 | 5,150.00 | 13.00 | 0.00 | - | 8 | 274 |
| - | - | - | - | - | 5,155.00 | 19.57 | +4.78 | +32.32% | 1 | 26 |
| 180.88 | 0.00 | - | 6 | 34 | 5,160.00 | 14.00 | 0.00 | - | 9 | 41 |
| - | - | - | - | - | 5,165.00 | 25.46 | 0.00 | - | - | 27 |
| 168.01 | 0.00 | - | 1 | 20 | 5,170.00 | 13.85 | 0.00 | - | 1 | 64 |
| 161.02 | 0.00 | - | 1 | 5 | 5,175.00 | 18.62 | 0.00 | - | 100 | 16 |
| 156.97 | 0.00 | - | 2 | 3 | 5,180.00 | 16.10 | 0.00 | - | 6 | 49 |
| - | - | - | - | - | 5,185.00 | 18.69 | 0.00 | - | - | 43 |
| 143.59 | 0.00 | - | 1 | 1 | 5,190.00 | 20.79 | 0.00 | - | 24 | 24 |
| 145.00 | 0.00 | - | 6 | 0 | 5,195.00 | 18.82 | 0.00 | - | 13 | 870 |
| 135.09 | 0.00 | - | 1 | 94 | 5,200.00 | 19.10 | 0.00 | - | 1,001 | 1,117 |
| 142.98 | 0.00 | - | - | 1 | 5,205.00 | 18.87 | 0.00 | - | 4 | 45 |
| 151.20 | 0.00 | - | 3 | 11 | 5,210.00 | 22.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 5,215.00 | 21.27 | 0.00 | - | 11 | 27 |
| 89.75 | 0.00 | - | 1 | 2 | 5,220.00 | 22.20 | 0.00 | - | 10 | 249 |
| 130.76 | 0.00 | - | 3 | 7 | 5,225.00 | 23.04 | 0.00 | - | 17 | 47 |
| 111.57 | 0.00 | - | 6 | 17 | 5,230.00 | 25.93 | 0.00 | - | 22 | 35 |
| 107.67 | 0.00 | - | 4 | 32 | 5,235.00 | 27.20 | 0.00 | - | 1 | 5 |
| 103.18 | 0.00 | - | 2 | 50 | 5,240.00 | 33.87 | 0.00 | - | 24 | 71 |
| 99.38 | 0.00 | - | 81 | 56 | 5,245.00 | 31.85 | 0.00 | - | 6 | 7 |
| 88.47 | 0.00 | - | 2 | 113 | 5,250.00 | 32.30 | +1.79 | +5.87% | 2 | 670 |
| 92.70 | 0.00 | - | 4 | 0 | 5,255.00 | 33.87 | 0.00 | - | 1 | 26 |
| 88.35 | 0.00 | - | 33 | 30 | 5,260.00 | 34.77 | 0.00 | - | 3 | 43 |
| 84.30 | 0.00 | - | 15 | 18 | 5,265.00 | 32.78 | 0.00 | - | 1 | 23 |
| 82.10 | 0.00 | - | 1 | 27 | 5,270.00 | 34.26 | 0.00 | - | 142 | 55 |
| 69.80 | 0.00 | - | 7 | 89 | 5,275.00 | 39.25 | 0.00 | - | 3 | 13 |
| 61.80 | 0.00 | - | 1 | 60 | 5,280.00 | 48.18 | 0.00 | - | 6 | 20 |
| 74.99 | 0.00 | - | 1 | 21 | 5,285.00 | 46.80 | 0.00 | - | 29 | 3 |
| 58.87 | 0.00 | - | 2 | 36 | 5,290.00 | 50.80 | 0.00 | - | 33 | 58 |
| 65.60 | 0.00 | - | 1 | 13 | 5,295.00 | 47.85 | 0.00 | - | 25 | 14 |
| 65.50 | 0.00 | - | 13 | 157 | 5,300.00 | 44.81 | 0.00 | - | 4 | 245 |
| 58.10 | 0.00 | - | 16 | 35 | 5,305.00 | 46.62 | 0.00 | - | 1 | 4 |
| 57.58 | 0.00 | - | 1 | 36 | 5,310.00 | 50.00 | 0.00 | - | 84 | 21 |
| 54.66 | 0.00 | - | 6 | 20 | 5,315.00 | 49.07 | 0.00 | - | 12 | 6 |
| 44.36 | 0.00 | - | 10 | 37 | 5,320.00 | 53.06 | 0.00 | - | 12 | 13 |
| 45.35 | 0.00 | - | 52 | 90 | 5,325.00 | 56.18 | 0.00 | - | 65 | 37 |
| 47.38 | 0.00 | - | 1 | 21 | 5,330.00 | 59.30 | 0.00 | - | 8 | 69 |
| 38.30 | 0.00 | - | 1 | 25 | 5,335.00 | 59.45 | 0.00 | - | 1 | 13 |
| 39.78 | 0.00 | - | 1 | 70 | 5,340.00 | 64.62 | 0.00 | - | 22 | 28 |
| 37.74 | 0.00 | - | 2 | 3 | 5,345.00 | 59.90 | 0.00 | - | 9 | 3 |
| 32.20 | 0.00 | - | 571 | 605 | 5,350.00 | 66.20 | 0.00 | - | 1,000 | 1,087 |
| 33.39 | 0.00 | - | 11 | 30 | 5,355.00 | 72.20 | 0.00 | - | - | 30 |
| 28.29 | 0.00 | - | 1 | 73 | 5,360.00 | 63.60 | 0.00 | - | 1 | 4 |
| 24.20 | 0.00 | - | 1 | 24 | 5,365.00 | - | - | - | - | - |
| 27.55 | 0.00 | - | 4 | 38 | 5,370.00 | 77.48 | 0.00 | - | 2 | 15 |
| 20.35 | 0.00 | - | 6 | 247 | 5,375.00 | 82.92 | 0.00 | - | 4 | 1 |
| 24.10 | 0.00 | - | 13 | 343 | 5,380.00 | - | - | - | - | - |
| 22.11 | 0.00 | - | 4 | 573 | 5,385.00 | - | - | - | - | - |
| 16.54 | -2.09 | -11.22% | 1 | 667 | 5,390.00 | 100.45 | 0.00 | - | 2 | 1 |
| 15.55 | 0.00 | - | 1 | 33 | 5,395.00 | 89.48 | 0.00 | - | - | 0 |
| 13.74 | 0.00 | - | 15 | 376 | 5,400.00 | 105.02 | 0.00 | - | 80 | 88 |
| 15.77 | 0.00 | - | 4 | 7 | 5,405.00 | 82.68 | 0.00 | - | - | 2 |
| 17.00 | 0.00 | - | 2 | 606 | 5,410.00 | 99.93 | 0.00 | - | - | 100 |
| 9.74 | -0.86 | -8.11% | 1 | 217 | 5,420.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 162 | 175 | 5,425.00 | - | - | - | - | - |
| 11.15 | 0.00 | - | 92 | 44 | 5,430.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 77 | 94 | 5,440.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 457 | 5,450.00 | 134.10 | 0.00 | - | 7 | 8 |
| 4.39 | 0.00 | - | 4 | 765 | 5,475.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 18 | 143 | 5,500.00 | 175.30 | 0.00 | - | 25 | 26 |
| 1.00 | 0.00 | - | 14 | 26 | 5,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 83 | 5,600.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 12 | 5,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 21 | 22 | 6,000.00 | 682.05 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | - | 5 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 6,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.