S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 4 |
| - | - | - | - | - | 3,000.00 | 0.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,400.00 | 0.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,600.00 | 0.55 | 0.00 | - | 2 | 128 |
| - | - | - | - | - | 3,800.00 | 0.55 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 4,000.00 | 1.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 4,100.00 | 1.14 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 4,200.00 | 1.17 | 0.00 | - | 111 | 288 |
| - | - | - | - | - | 4,250.00 | 1.35 | 0.00 | - | 745 | 517 |
| - | - | - | - | - | 4,300.00 | 1.40 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 4,350.00 | 1.30 | 0.00 | - | 56 | 59 |
| - | - | - | - | - | 4,400.00 | 1.82 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 4,450.00 | 2.25 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 4,500.00 | 2.30 | +0.10 | +4.55% | 1 | 35 |
| 775.00 | 0.00 | - | - | 1 | 4,550.00 | 2.45 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 4,600.00 | 2.70 | 0.00 | - | 71 | 62 |
| 674.87 | 0.00 | - | - | 1 | 4,650.00 | 4.10 | 0.00 | - | 5 | 54 |
| 625.41 | 0.00 | - | - | 1 | 4,700.00 | 3.20 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 4,750.00 | 4.00 | 0.00 | - | 2 | 55 |
| 524.10 | 0.00 | - | 5 | 5 | 4,800.00 | 6.30 | 0.00 | - | 17 | 55 |
| 478.86 | 0.00 | - | - | 1 | 4,850.00 | 4.90 | 0.00 | - | 5 | 89 |
| - | - | - | - | - | 4,900.00 | 6.20 | 0.00 | - | 143 | 198 |
| 383.36 | 0.00 | - | - | 1 | 4,950.00 | 7.20 | 0.00 | - | 15 | 13 |
| - | - | - | - | - | 5,000.00 | 9.16 | 0.00 | - | 48 | 11 |
| - | - | - | - | - | 5,025.00 | 10.30 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 5,050.00 | 11.60 | 0.00 | - | 4 | 251 |
| - | - | - | - | - | 5,060.00 | 10.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,070.00 | 12.80 | 0.00 | - | 1 | 0 |
| 261.31 | 0.00 | - | 7 | 10 | 5,075.00 | 12.62 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 5,080.00 | 16.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,100.00 | 15.00 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 5,110.00 | 17.40 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,120.00 | 15.25 | 0.00 | - | 10 | 19 |
| 215.21 | 0.00 | - | 7 | 9 | 5,125.00 | 17.20 | 0.00 | - | 11 | 45 |
| 199.65 | 0.00 | - | 1 | 1 | 5,130.00 | 23.78 | 0.00 | - | 14 | 27 |
| 191.26 | 0.00 | - | 1 | 1 | 5,140.00 | 22.23 | 0.00 | - | 1 | 32 |
| 148.47 | 0.00 | - | - | 0 | 5,150.00 | 22.80 | +2.90 | +14.57% | 39 | 52 |
| 202.98 | 0.00 | - | - | 4 | 5,160.00 | 23.00 | 0.00 | - | 18 | 11 |
| 158.22 | 0.00 | - | 2 | 10 | 5,170.00 | 21.35 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 5,175.00 | 25.01 | 0.00 | - | 420 | 54 |
| 185.56 | 0.00 | - | 4 | 10 | 5,180.00 | 23.90 | 0.00 | - | 1 | 59 |
| 188.69 | 0.00 | - | 1 | 20 | 5,190.00 | 33.96 | +6.34 | +22.95% | 6 | 82 |
| 167.10 | 0.00 | - | 2 | 5 | 5,200.00 | 27.00 | 0.00 | - | 24 | 473 |
| 159.30 | 0.00 | - | 4 | 16 | 5,210.00 | 30.70 | 0.00 | - | 1 | 13 |
| 102.98 | 0.00 | - | - | 38 | 5,220.00 | 30.10 | 0.00 | - | 95 | 5 |
| 134.12 | 0.00 | - | 20 | 41 | 5,225.00 | 31.90 | 0.00 | - | 36 | 117 |
| 125.75 | 0.00 | - | 3 | 61 | 5,230.00 | 31.35 | 0.00 | - | 1 | 19 |
| 110.73 | 0.00 | - | 39 | 49 | 5,240.00 | 45.82 | +8.02 | +21.22% | 12 | 819 |
| - | - | - | - | - | 5,250.00 | 39.27 | 0.00 | - | 150 | 165 |
| 97.22 | 0.00 | - | 2 | 58 | 5,260.00 | 51.68 | +9.15 | +21.51% | 1 | 23 |
| 85.10 | 0.00 | - | 1 | 11 | 5,270.00 | 38.70 | 0.00 | - | 3 | 3 |
| 86.51 | 0.00 | - | 2 | 7 | 5,275.00 | 60.45 | 0.00 | - | 4 | 14 |
| 82.26 | 0.00 | - | 10 | 21 | 5,280.00 | 47.66 | 0.00 | - | 3 | 17 |
| 82.59 | 0.00 | - | 12 | 2 | 5,290.00 | 66.40 | 0.00 | - | - | 3 |
| 70.60 | 0.00 | - | 3 | 511 | 5,300.00 | 54.17 | 0.00 | - | 53 | 207 |
| 63.89 | 0.00 | - | 17 | 6 | 5,310.00 | 54.10 | 0.00 | - | 48 | 67 |
| 57.40 | 0.00 | - | 16 | 25 | 5,320.00 | 54.90 | 0.00 | - | 1 | 55 |
| 56.40 | 0.00 | - | 18 | 28 | 5,325.00 | 60.90 | 0.00 | - | 3 | 28 |
| 57.10 | 0.00 | - | 2 | 1 | 5,330.00 | 61.50 | 0.00 | - | 3 | 63 |
| 52.40 | 0.00 | - | 1 | 3 | 5,340.00 | 66.60 | 0.00 | - | 2 | 9 |
| 40.03 | 0.00 | - | 4 | 808 | 5,350.00 | 72.70 | 0.00 | - | 3 | 20 |
| 43.80 | 0.00 | - | 1 | 3 | 5,360.00 | 90.05 | 0.00 | - | 2 | 3 |
| 42.19 | 0.00 | - | - | 13 | 5,370.00 | - | - | - | - | - |
| 30.72 | 0.00 | - | 20 | 25 | 5,375.00 | 84.00 | 0.00 | - | - | 30 |
| 41.20 | 0.00 | - | - | 22 | 5,380.00 | 82.50 | 0.00 | - | - | 15 |
| 30.60 | 0.00 | - | 2 | 96 | 5,390.00 | 96.30 | 0.00 | - | - | 26 |
| 22.59 | 0.00 | - | 171 | 1,305 | 5,400.00 | 93.10 | 0.00 | - | 22 | 7 |
| 19.17 | 0.00 | - | 20 | 2 | 5,410.00 | 97.20 | 0.00 | - | - | 6 |
| 15.00 | 0.00 | - | 62 | 1 | 5,425.00 | 105.60 | 0.00 | - | - | 2 |
| 9.73 | 0.00 | - | 48 | 32 | 5,450.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 45 | 31 | 5,500.00 | 188.85 | 0.00 | - | 5 | 5 |
| 1.86 | 0.00 | - | 1 | 2 | 5,550.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 6 | 122 | 5,600.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 10 | 5,700.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 3 | 5,800.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 1 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.