S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 3,200.00 | 0.15 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 3,600.00 | 0.22 | 0.00 | - | 66 | 18 |
| - | - | - | - | - | 3,800.00 | 0.40 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 4,000.00 | 0.50 | 0.00 | - | 34 | 11 |
| - | - | - | - | - | 4,100.00 | 0.45 | 0.00 | - | 2 | 160 |
| - | - | - | - | - | 4,200.00 | 0.86 | 0.00 | - | 81 | 76 |
| - | - | - | - | - | 4,250.00 | 1.55 | 0.00 | - | - | 97 |
| - | - | - | - | - | 4,300.00 | 1.09 | 0.00 | - | 8 | 76 |
| - | - | - | - | - | 4,350.00 | 1.11 | 0.00 | - | 15 | 8 |
| - | - | - | - | - | 4,400.00 | 1.09 | 0.00 | - | 66 | 84 |
| - | - | - | - | - | 4,450.00 | 1.10 | 0.00 | - | 1 | 766 |
| 836.32 | 0.00 | - | - | 4 | 4,500.00 | 1.16 | 0.00 | - | 6 | 118 |
| 690.63 | 0.00 | - | - | 1 | 4,550.00 | 1.50 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 4,600.00 | 1.72 | 0.00 | - | 33 | 2 |
| - | - | - | - | - | 4,650.00 | 1.75 | 0.00 | - | 100 | 80 |
| - | - | - | - | - | 4,700.00 | 1.95 | 0.00 | - | 28 | 40 |
| - | - | - | - | - | 4,750.00 | 2.55 | 0.00 | - | 2 | 72 |
| 532.79 | 0.00 | - | - | 1 | 4,800.00 | 3.02 | 0.00 | - | 56 | 117 |
| - | - | - | - | - | 4,850.00 | 3.30 | 0.00 | - | 4 | 85 |
| - | - | - | - | - | 4,900.00 | 4.20 | 0.00 | - | 31 | 105 |
| 388.19 | 0.00 | - | - | 9 | 4,950.00 | 4.68 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 4,975.00 | 5.21 | 0.00 | - | 7 | 9 |
| 327.50 | 0.00 | - | 1 | 5 | 5,000.00 | 6.40 | 0.00 | - | 47 | 92 |
| - | - | - | - | - | 5,020.00 | 7.30 | 0.00 | - | 12 | 12 |
| 313.40 | 0.00 | - | - | 5 | 5,025.00 | 6.58 | 0.00 | - | 9 | 185 |
| 306.22 | 0.00 | - | - | 1 | 5,040.00 | 7.40 | 0.00 | - | 2 | 4 |
| 281.50 | 0.00 | - | 1 | 5 | 5,050.00 | 8.40 | 0.00 | - | 4 | 509 |
| - | - | - | - | - | 5,060.00 | 14.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 5,070.00 | 9.17 | 0.00 | - | 2 | 3 |
| 255.80 | 0.00 | - | 2 | 2 | 5,075.00 | 10.75 | 0.00 | - | 3 | 52 |
| - | - | - | - | - | 5,080.00 | 9.90 | 0.00 | - | 28 | 33 |
| 261.95 | 0.00 | - | - | 1 | 5,090.00 | 9.72 | 0.00 | - | 20 | 23 |
| 227.60 | 0.00 | - | 1 | 16 | 5,100.00 | 11.80 | 0.00 | - | 54 | 221 |
| 219.86 | 0.00 | - | 1 | 8 | 5,110.00 | 15.90 | +4.34 | +37.54% | 1 | 46 |
| - | - | - | - | - | 5,120.00 | 11.30 | 0.00 | - | 3 | 28 |
| 204.75 | 0.00 | - | 1 | 1 | 5,125.00 | 11.65 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 5,130.00 | 14.30 | 0.00 | - | 10 | 33 |
| 215.43 | 0.00 | - | - | 2 | 5,140.00 | 13.15 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 5,145.00 | 14.70 | 0.00 | - | 5 | 0 |
| 194.34 | 0.00 | - | - | 1 | 5,150.00 | 16.41 | 0.00 | - | 6 | 11 |
| 131.84 | 0.00 | - | - | 1 | 5,160.00 | 16.25 | 0.00 | - | 2 | 10 |
| 119.05 | 0.00 | - | - | 6 | 5,170.00 | 16.16 | 0.00 | - | 1 | 7 |
| 117.85 | 0.00 | - | 2 | 1 | 5,175.00 | 16.74 | 0.00 | - | 433 | 61 |
| 156.09 | 0.00 | - | 38 | 0 | 5,180.00 | 20.65 | 0.00 | - | 15 | 20 |
| - | - | - | - | - | 5,185.00 | 19.95 | 0.00 | - | 9 | 9 |
| 147.61 | 0.00 | - | 38 | 2 | 5,190.00 | 22.25 | 0.00 | - | 13 | 114 |
| - | - | - | - | - | 5,195.00 | 19.10 | 0.00 | - | 5 | 152 |
| 113.65 | 0.00 | - | 1 | 15 | 5,200.00 | 21.35 | -2.64 | -11.00% | 1 | 1,998 |
| 145.07 | 0.00 | - | - | 4 | 5,210.00 | 24.25 | 0.00 | - | 26 | 12 |
| - | - | - | - | - | 5,215.00 | 22.12 | 0.00 | - | - | 1 |
| 121.50 | 0.00 | - | 2 | 15 | 5,220.00 | 24.07 | 0.00 | - | 2 | 18 |
| 137.15 | 0.00 | - | 1 | 16 | 5,225.00 | 28.31 | 0.00 | - | 3 | 45 |
| 81.53 | 0.00 | - | 2 | 1 | 5,230.00 | 28.29 | 0.00 | - | 6 | 4 |
| 111.15 | 0.00 | - | 1 | 16 | 5,235.00 | 28.29 | 0.00 | - | 2 | 15 |
| 87.70 | 0.00 | - | - | 0 | 5,240.00 | 28.37 | 0.00 | - | 4 | 15 |
| 78.70 | 0.00 | - | - | 15 | 5,245.00 | 27.97 | 0.00 | - | - | 1 |
| 99.92 | 0.00 | - | 2 | 97 | 5,250.00 | 35.00 | 0.00 | - | 11 | 269 |
| - | - | - | - | - | 5,255.00 | 32.90 | 0.00 | - | 1 | 0 |
| 108.37 | 0.00 | - | - | 10 | 5,260.00 | 41.73 | 0.00 | - | 6 | 115 |
| 79.50 | 0.00 | - | 8 | 15 | 5,265.00 | 50.26 | 0.00 | - | - | 53 |
| 83.65 | 0.00 | - | 2 | 13 | 5,270.00 | 45.08 | 0.00 | - | 3 | 4 |
| 76.29 | 0.00 | - | 1 | 21 | 5,275.00 | 39.20 | 0.00 | - | 35 | 30 |
| 76.15 | 0.00 | - | 2 | 12 | 5,280.00 | 38.35 | 0.00 | - | 8 | 167 |
| - | - | - | - | - | 5,285.00 | 39.95 | 0.00 | - | 8 | 3 |
| 65.20 | 0.00 | - | 26 | 32 | 5,290.00 | 41.85 | 0.00 | - | 8 | 4 |
| 65.34 | 0.00 | - | 1 | 17 | 5,295.00 | 57.18 | 0.00 | - | 1 | 1 |
| 65.68 | 0.00 | - | 6 | 70 | 5,300.00 | 49.63 | 0.00 | - | 10 | 35 |
| 60.78 | 0.00 | - | 1 | 4 | 5,305.00 | 48.16 | 0.00 | - | 1 | 3 |
| 55.70 | 0.00 | - | 27 | 33 | 5,310.00 | 57.90 | 0.00 | - | 25 | 53 |
| 55.22 | 0.00 | - | 1 | 10 | 5,315.00 | 59.90 | 0.00 | - | 4 | 15 |
| 45.30 | 0.00 | - | 16 | 44 | 5,320.00 | 53.50 | 0.00 | - | 17 | 36 |
| 44.05 | 0.00 | - | 11 | 55 | 5,325.00 | 54.31 | 0.00 | - | 1 | 16 |
| 39.70 | 0.00 | - | 13 | 21 | 5,330.00 | 60.10 | 0.00 | - | 30 | 18 |
| 44.73 | 0.00 | - | 1 | 1 | 5,335.00 | 65.02 | 0.00 | - | - | 1 |
| 44.50 | 0.00 | - | 1 | 9 | 5,340.00 | 63.90 | 0.00 | - | 1 | 27 |
| 45.80 | 0.00 | - | - | 2 | 5,345.00 | 70.02 | 0.00 | - | - | 1 |
| 37.13 | 0.00 | - | 31 | 1,821 | 5,350.00 | 75.50 | 0.00 | - | 8 | 1,788 |
| 35.61 | 0.00 | - | 4 | 15 | 5,355.00 | 76.34 | 0.00 | - | 1 | 0 |
| 27.75 | 0.00 | - | 10 | 85 | 5,360.00 | 77.05 | 0.00 | - | 2 | 8 |
| 24.25 | 0.00 | - | 10 | 43 | 5,365.00 | - | - | - | - | - |
| 24.65 | 0.00 | - | 1 | 6 | 5,370.00 | 85.49 | 0.00 | - | 1 | 4 |
| 20.93 | 0.00 | - | 1 | 102 | 5,375.00 | 92.05 | 0.00 | - | 36 | 19 |
| 23.42 | 0.00 | - | 1 | 26 | 5,380.00 | 75.87 | 0.00 | - | - | 15 |
| 21.30 | 0.00 | - | 2 | 588 | 5,385.00 | 92.78 | 0.00 | - | 1 | 1 |
| 20.20 | -2.69 | -11.75% | 1 | 24 | 5,390.00 | 88.10 | 0.00 | - | - | 5 |
| 19.78 | 0.00 | - | 2 | 3 | 5,395.00 | - | - | - | - | - |
| 18.31 | 0.00 | - | 6 | 1,341 | 5,400.00 | 94.00 | 0.00 | - | - | 5 |
| 16.77 | 0.00 | - | 5 | 1,605 | 5,410.00 | 137.78 | 0.00 | - | - | 1 |
| 13.15 | 0.00 | - | 1 | 3 | 5,420.00 | - | - | - | - | - |
| 10.11 | 0.00 | - | 2 | 193 | 5,425.00 | - | - | - | - | - |
| 9.37 | 0.00 | - | 5 | 167 | 5,430.00 | - | - | - | - | - |
| 7.82 | 0.00 | - | 4 | 24 | 5,440.00 | - | - | - | - | - |
| 6.62 | 0.00 | - | 1 | 93 | 5,450.00 | - | - | - | - | - |
| 3.92 | -1.18 | -23.14% | 1 | 3 | 5,475.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 20 | 176 | 5,500.00 | 172.88 | 0.00 | - | - | 4 |
| 1.17 | 0.00 | - | 2 | 28 | 5,550.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 16 | 25 | 5,600.00 | 265.88 | 0.00 | - | - | 4 |
| 0.27 | 0.00 | - | 5 | 10 | 5,700.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 3 | 5,800.00 | 465.98 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 3 | 6 | 6,000.00 | 682.06 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 1 | 1 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.