S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:14PM EDT
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C01000000 | 2024-05-07 9:59AM EDT | 1,000.00 | 4,183.82 | 4,297.10 | 4,305.70 | 0.00 | - | 2 | 323 | 0.00% |
| SPXW240628C01200000 | 2024-04-29 12:18PM EDT | 1,200.00 | 3,914.71 | 4,097.30 | 4,105.80 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240628C01400000 | 2023-08-01 1:39PM EDT | 1,400.00 | 3,195.59 | 3,121.10 | 3,136.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C01600000 | 2023-12-11 5:05PM EDT | 1,600.00 | 3,039.50 | 3,174.50 | 3,203.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 1,800.00 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2,000.00 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPXW240628C02200000 | 2024-04-29 12:18PM EDT | 2,200.00 | 2,924.56 | 3,104.50 | 3,113.00 | 0.00 | - | - | 0 | 86.72% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2,500.00 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C02750000 | 2024-02-26 2:49PM EDT | 2,750.00 | 2,358.83 | 2,519.70 | 2,537.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03000000 | 2024-05-14 3:17PM EDT | 3,000.00 | 2,256.97 | 2,311.00 | 2,319.80 | 0.00 | - | 1 | 41 | 77.80% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 3,050.00 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C03100000 | 2024-05-14 3:17PM EDT | 3,100.00 | 2,157.75 | 2,212.20 | 2,220.70 | 0.00 | - | 1 | 3 | 75.32% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 3,150.00 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03200000 | 2023-10-06 8:31AM EDT | 3,200.00 | 1,157.10 | 1,253.20 | 1,259.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 3,350.00 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03375000 | 2024-04-18 3:22PM EDT | 3,375.00 | 1,663.77 | 1,938.90 | 1,947.80 | 0.00 | - | 1 | 0 | 66.89% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 3,400.00 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 3,450.00 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03475000 | 2023-10-03 2:13PM EDT | 3,475.00 | 904.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 3,500.00 | 1,689.43 | 1,815.30 | 1,823.80 | 0.00 | - | 2 | 56 | 63.38% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 3,550.00 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 3,575.00 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 3,600.00 | 1,590.36 | 1,715.70 | 1,724.50 | 0.00 | - | 2 | 131 | 60.16% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 3,625.00 | 1,575.00 | 1,601.70 | 1,619.90 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 3,650.00 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 3,675.00 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03700000 | 2024-05-01 10:13AM EDT | 3,700.00 | 1,342.02 | 1,616.50 | 1,625.30 | 0.00 | - | 1 | 3 | 57.16% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 3,725.00 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 3,750.00 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03770000 | 2024-04-29 2:00PM EDT | 3,770.00 | 1,370.40 | 1,547.10 | 1,555.90 | 0.00 | - | 1 | 3 | 55.09% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 3,775.00 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPXW240628C03780000 | 2024-02-16 10:50AM EDT | 3,780.00 | 1,300.80 | 1,384.00 | 1,402.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03790000 | 2024-04-29 2:00PM EDT | 3,790.00 | 1,350.66 | 1,527.00 | 1,535.70 | 0.00 | - | 1 | 2 | 54.25% |
| SPXW240628C03800000 | 2024-04-30 12:43PM EDT | 3,800.00 | 1,288.78 | 1,517.10 | 1,525.90 | 0.00 | - | 1 | 3 | 54.01% |
| SPXW240628C03825000 | 2023-12-04 11:56AM EDT | 3,825.00 | 847.02 | 975.90 | 984.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03850000 | 2023-12-21 4:20PM EDT | 3,850.00 | 986.30 | 1,064.00 | 1,078.60 | 0.00 | - | 18 | 18 | 0.00% |
| SPXW240628C03875000 | 2023-08-30 3:50PM EDT | 3,875.00 | 843.40 | 625.90 | 637.50 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240628C03880000 | 2024-04-19 10:02AM EDT | 3,880.00 | 1,168.97 | 1,437.70 | 1,446.40 | 0.00 | - | 2 | 2 | 51.54% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 3,900.00 | 1,149.52 | 1,418.30 | 1,427.00 | 0.00 | - | 2 | 6 | 51.25% |
| SPXW240628C03925000 | 2023-09-29 12:19PM EDT | 3,925.00 | 602.32 | 437.40 | 448.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 3,950.00 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPXW240628C03960000 | 2024-03-15 3:15PM EDT | 3,960.00 | 1,222.47 | 1,196.30 | 1,213.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 3,975.00 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C03990000 | 2024-04-01 10:11AM EDT | 3,990.00 | 1,313.83 | 1,051.10 | 1,066.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240628C04000000 | 2024-05-14 9:55AM EDT | 4,000.00 | 1,249.20 | 1,319.60 | 1,328.10 | 0.00 | - | 2 | 14,992 | 50.93% |
| SPXW240628C04010000 | 2024-03-26 11:46AM EDT | 4,010.00 | 1,272.23 | 1,110.40 | 1,128.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 4,025.00 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 4,050.00 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPXW240628C04070000 | 2024-01-16 12:16PM EDT | 4,070.00 | 802.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 4,075.00 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240628C04090000 | 2024-01-24 4:37PM EDT | 4,090.00 | 878.59 | 1,034.10 | 1,091.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04100000 | 2024-05-14 1:27PM EDT | 4,100.00 | 1,143.48 | 1,220.00 | 1,228.80 | 0.00 | - | 1 | 50 | 47.63% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 4,125.00 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240628C04145000 | 2024-04-25 10:08AM EDT | 4,145.00 | 889.58 | 1,174.70 | 1,183.30 | 0.00 | - | - | 1 | 45.75% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 4,150.00 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW240628C04175000 | 2024-01-16 12:16PM EDT | 4,175.00 | 706.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04200000 | 2024-05-14 1:11PM EDT | 4,200.00 | 1,042.54 | 1,120.30 | 1,128.80 | 0.00 | - | 1 | 52 | 44.01% |
| SPXW240628C04205000 | 2024-01-24 4:35PM EDT | 4,205.00 | 769.48 | 924.20 | 981.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240628C04220000 | 2024-04-01 5:13AM EDT | 4,220.00 | 1,105.77 | 834.90 | 849.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 4,225.00 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240628C04230000 | 2024-02-14 1:21PM EDT | 4,230.00 | 826.14 | 948.10 | 966.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04235000 | 2024-02-14 1:21PM EDT | 4,235.00 | 821.51 | 943.30 | 961.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 4,250.00 | 1,018.51 | 1,071.50 | 1,080.30 | 0.00 | - | 1 | 91 | 42.90% |
| SPXW240628C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 710.77 | 785.80 | 793.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 4,275.00 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPXW240628C04280000 | 2024-05-14 1:11PM EDT | 4,280.00 | 963.63 | 1,041.30 | 1,049.80 | 0.00 | - | 1 | 4 | 41.60% |
| SPXW240628C04285000 | 2024-01-18 4:08PM EDT | 4,285.00 | 609.17 | 782.30 | 823.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04290000 | 2024-03-20 1:28PM EDT | 4,290.00 | 950.30 | 718.20 | 737.10 | 0.00 | - | 3 | 13 | 0.00% |
| SPXW240628C04295000 | 2024-03-20 1:28PM EDT | 4,295.00 | 945.45 | 713.00 | 732.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240628C04300000 | 2024-05-01 10:13AM EDT | 4,300.00 | 751.33 | 1,021.30 | 1,029.80 | 0.00 | - | 2 | 86 | 40.88% |
| SPXW240628C04320000 | 2024-05-14 2:56PM EDT | 4,320.00 | 948.14 | 1,001.90 | 1,010.70 | 0.00 | - | 1 | 0 | 40.55% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 4,325.00 | 804.05 | 997.20 | 1,006.00 | 0.00 | - | 1 | 435 | 40.50% |
| SPXW240628C04330000 | 2024-02-22 3:45PM EDT | 4,330.00 | 841.28 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 4,350.00 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPXW240628C04355000 | 2024-04-29 11:44AM EDT | 4,355.00 | 791.72 | 964.40 | 980.90 | 0.00 | - | - | 8 | 41.35% |
| SPXW240628C04360000 | 2024-02-22 3:45PM EDT | 4,360.00 | 812.94 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240628C04365000 | 2024-01-25 4:33PM EDT | 4,365.00 | 634.35 | 772.50 | 830.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04370000 | 2024-04-04 9:30AM EDT | 4,370.00 | 938.77 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 4,375.00 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPXW240628C04390000 | 2024-01-17 11:31AM EDT | 4,390.00 | 487.75 | 722.70 | 730.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04395000 | 2024-02-16 1:10PM EDT | 4,395.00 | 727.71 | 790.40 | 808.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 4,400.00 | 644.79 | 922.60 | 931.30 | 0.00 | - | 2 | 129 | 37.93% |
| SPXW240628C04410000 | 2024-03-04 11:29AM EDT | 4,410.00 | 801.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04420000 | 2024-02-21 10:40AM EDT | 4,420.00 | 645.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04425000 | 2024-05-10 10:51AM EDT | 4,425.00 | 883.94 | 895.20 | 911.60 | +60.08 | +7.29% | 1 | 68 | 39.01% |
| SPXW240628C04430000 | 2024-03-25 9:30AM EDT | 4,430.00 | 851.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04435000 | 2024-03-25 9:30AM EDT | 4,435.00 | 846.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04440000 | 2024-02-21 11:28AM EDT | 4,440.00 | 626.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04450000 | 2024-05-10 10:51AM EDT | 4,450.00 | 859.19 | 874.00 | 882.60 | +59.98 | +7.50% | 1 | 135 | 36.63% |
| SPXW240628C04455000 | 2024-03-25 1:44PM EDT | 4,455.00 | 836.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04460000 | 2024-03-25 1:44PM EDT | 4,460.00 | 831.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04470000 | 2024-02-21 11:26AM EDT | 4,470.00 | 601.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 4,475.00 | 574.99 | 845.80 | 862.20 | 0.00 | - | 7 | 474 | 37.37% |
| SPXW240628C04480000 | 2024-03-14 12:59PM EDT | 4,480.00 | 743.19 | 698.40 | 709.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04485000 | 2024-02-21 1:33PM EDT | 4,485.00 | 582.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04490000 | 2024-05-03 3:52PM EDT | 4,490.00 | 673.07 | 831.00 | 847.40 | 0.00 | - | 1 | 2 | 36.88% |
| SPXW240628C04495000 | 2024-02-13 10:42AM EDT | 4,495.00 | 572.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXW240628C04500000 | 2024-05-13 3:41PM EDT | 4,500.00 | 750.08 | 824.70 | 833.20 | 0.00 | - | 80 | 1,675 | 35.05% |
| SPXW240628C04510000 | 2024-03-14 4:12PM EDT | 4,510.00 | 723.67 | 669.90 | 681.40 | 0.00 | - | 13 | 13 | 0.00% |
| SPXW240628C04520000 | 2024-01-26 12:48PM EDT | 4,520.00 | 507.16 | 627.60 | 685.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 4,525.00 | 722.55 | 799.20 | 807.90 | 0.00 | - | 40 | 159 | 34.04% |
| SPXW240628C04530000 | 2024-05-13 2:55PM EDT | 4,530.00 | 717.70 | 794.60 | 803.40 | 0.00 | - | 40 | 42 | 34.04% |
| SPXW240628C04540000 | 2024-05-09 3:48PM EDT | 4,540.00 | 699.31 | 784.30 | 792.80 | 0.00 | - | 1 | 4 | 33.47% |
| SPXW240628C04550000 | 2024-04-23 9:02AM EDT | 4,550.00 | 533.62 | 775.40 | 784.00 | 0.00 | - | 1 | 137 | 33.53% |
| SPXW240628C04570000 | 2024-05-08 11:38AM EDT | 4,570.00 | 646.09 | 754.70 | 763.20 | 0.00 | - | 49 | 26 | 32.53% |
| SPXW240628C04575000 | 2024-05-15 12:10PM EDT | 4,575.00 | 742.48 | 747.10 | 760.00 | +73.97 | +11.06% | 1 | 114 | 32.96% |
| SPXW240628C04580000 | 2024-02-14 11:04AM EDT | 4,580.00 | 517.14 | 616.60 | 634.90 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240628C04590000 | 2024-05-08 9:51AM EDT | 4,590.00 | 618.71 | 734.80 | 743.30 | 0.00 | - | 4 | 13 | 31.85% |
| SPXW240628C04600000 | 2024-05-08 9:51AM EDT | 4,600.00 | 608.99 | 724.90 | 733.50 | 0.00 | - | 18 | 662 | 31.55% |
| SPXW240628C04605000 | 2024-02-22 1:21PM EDT | 4,605.00 | 565.17 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 0.00% |
| SPXW240628C04610000 | 2024-01-22 11:36AM EDT | 4,610.00 | 398.72 | 469.20 | 476.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 549.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04620000 | 2024-02-21 2:16PM EDT | 4,620.00 | 468.05 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 4,625.00 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 4,630.00 | 577.02 | 672.80 | 688.20 | 0.00 | - | 2 | 6 | 24.41% |
| SPXW240628C04635000 | 2024-04-19 9:34AM EDT | 4,635.00 | 451.32 | 688.00 | 704.40 | 0.00 | - | 2 | 50 | 32.12% |
| SPXW240628C04640000 | 2024-04-15 10:38AM EDT | 4,640.00 | 563.26 | 661.20 | 678.70 | 0.00 | - | 80 | 48 | 24.35% |
| SPXW240628C04645000 | 2024-04-11 1:55PM EDT | 4,645.00 | 615.61 | 593.90 | 612.10 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240628C04650000 | 2024-05-14 9:45AM EDT | 4,650.00 | 608.48 | 676.40 | 685.30 | 0.00 | - | 1 | 390 | 30.32% |
| SPXW240628C04655000 | 2024-01-05 12:43PM EDT | 4,655.00 | 268.10 | 428.20 | 438.60 | 0.00 | - | 18 | 18 | 0.00% |
| SPXW240628C04665000 | 2024-01-05 12:48PM EDT | 4,665.00 | 260.40 | 419.70 | 430.20 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 4,670.00 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 4,675.00 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 4,680.00 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04685000 | 2024-04-15 10:42AM EDT | 4,685.00 | 524.53 | 617.00 | 634.50 | 0.00 | - | - | 1 | 23.32% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 4,690.00 | 605.28 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240628C04695000 | 2024-03-12 3:20PM EDT | 4,695.00 | 570.10 | 561.00 | 577.80 | 0.00 | - | 100 | 103 | 0.00% |
| SPXW240628C04700000 | 2024-05-03 1:43PM EDT | 4,700.00 | 467.13 | 627.70 | 636.20 | 0.00 | - | 2 | 3,707 | 28.76% |
| SPXW240628C04705000 | 2024-03-06 1:53PM EDT | 4,705.00 | 518.56 | 564.30 | 582.40 | 0.00 | - | 102 | 346 | 0.00% |
| SPXW240628C04710000 | 2024-04-17 10:43AM EDT | 4,710.00 | 425.94 | 617.90 | 626.40 | 0.00 | - | 2 | 7 | 28.46% |
| SPXW240628C04715000 | 2024-02-05 12:49PM EDT | 4,715.00 | 367.16 | 502.70 | 509.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 4,720.00 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240628C04725000 | 2024-05-06 2:27PM EDT | 4,725.00 | 483.45 | 602.30 | 610.80 | 0.00 | - | 2 | 235 | 27.73% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 4,730.00 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04735000 | 2024-04-16 10:03AM EDT | 4,735.00 | 411.71 | 592.30 | 601.00 | 0.00 | - | 1 | 2 | 27.42% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 4,740.00 | 407.46 | 587.40 | 595.90 | 0.00 | - | 1 | 29 | 27.21% |
| SPXW240628C04745000 | 2024-02-22 4:47PM EDT | 4,745.00 | 461.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240628C04750000 | 2024-04-26 3:54PM EDT | 4,750.00 | 409.93 | 578.30 | 587.00 | 0.00 | - | 1 | 4,456 | 27.15% |
| SPXW240628C04755000 | 2024-01-08 4:56PM EDT | 4,755.00 | 231.71 | 374.30 | 380.80 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 4,760.00 | 373.90 | 567.80 | 576.30 | 0.00 | - | 1 | 63 | 26.59% |
| SPXW240628C04765000 | 2024-01-24 2:34PM EDT | 4,765.00 | 300.40 | 408.70 | 466.30 | 0.00 | - | 3 | 39 | 0.00% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 4,770.00 | 322.87 | 559.10 | 567.60 | 0.00 | - | 1 | 28 | 26.58% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 4,775.00 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240628C04780000 | 2024-05-10 11:14AM EDT | 4,780.00 | 472.97 | 548.70 | 557.10 | 0.00 | - | 2 | 123 | 26.07% |
| SPXW240628C04785000 | 2024-01-24 2:34PM EDT | 4,785.00 | 285.30 | 391.60 | 449.20 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 4,790.00 | 378.94 | 539.20 | 548.00 | 0.00 | - | 1 | 46 | 25.94% |
| SPXW240628C04795000 | 2024-02-23 2:33PM EDT | 4,795.00 | 425.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240628C04800000 | 2024-05-14 3:53PM EDT | 4,800.00 | 478.90 | 529.40 | 538.20 | 0.00 | - | 1 | 1,671 | 25.62% |
| SPXW240628C04805000 | 2024-01-26 11:51AM EDT | 4,805.00 | 280.19 | 374.70 | 432.30 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240628C04810000 | 2024-05-10 3:41PM EDT | 4,810.00 | 449.19 | 519.00 | 527.50 | 0.00 | - | 2 | 6 | 25.06% |
| SPXW240628C04815000 | 2024-04-18 3:20PM EDT | 4,815.00 | 299.82 | 515.20 | 523.70 | 0.00 | - | 2 | 1 | 25.19% |
| SPXW240628C04820000 | 2024-03-14 11:28AM EDT | 4,820.00 | 433.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 4,825.00 | 402.63 | 505.10 | 513.90 | 0.00 | - | 2 | 695 | 24.86% |
| SPXW240628C04830000 | 2024-05-10 11:15AM EDT | 4,830.00 | 424.17 | 497.10 | 513.50 | 0.00 | - | 2 | 124 | 25.82% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 4,835.00 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 0.00% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 4,840.00 | 306.69 | 490.90 | 499.40 | 0.00 | - | 4 | 15 | 24.42% |
| SPXW240628C04845000 | 2024-05-07 3:50PM EDT | 4,845.00 | 387.90 | 486.10 | 494.60 | 0.00 | - | 1 | 3 | 24.28% |
| SPXW240628C04850000 | 2024-05-15 12:21PM EDT | 4,850.00 | 472.60 | 480.40 | 489.00 | +167.28 | +54.79% | 1 | 333 | 23.94% |
| SPXW240628C04855000 | 2024-03-19 9:48AM EDT | 4,855.00 | 391.93 | 255.90 | 274.10 | 0.00 | - | 4 | 24 | 0.00% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 4,860.00 | 290.26 | 471.50 | 480.00 | 0.00 | - | 4 | 55 | 23.81% |
| SPXW240628C04865000 | 2024-03-19 9:48AM EDT | 4,865.00 | 383.33 | 248.50 | 266.40 | 0.00 | - | 4 | 28 | 0.00% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 4,870.00 | 392.09 | 461.50 | 470.20 | 0.00 | - | 6 | 27 | 23.48% |
| SPXW240628C04875000 | 2024-05-10 11:14AM EDT | 4,875.00 | 382.18 | 453.50 | 469.90 | 0.00 | - | 2 | 1,041 | 24.39% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 4,880.00 | 286.19 | 452.20 | 460.70 | 0.00 | - | 2 | 40 | 23.21% |
| SPXW240628C04885000 | 2024-05-13 11:30AM EDT | 4,885.00 | 376.83 | 447.40 | 455.90 | 0.00 | - | 3 | 36 | 23.07% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 4,890.00 | 250.08 | 441.50 | 450.00 | 0.00 | - | 1 | 33 | 22.66% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 4,895.00 | 210.28 | 436.70 | 445.20 | 0.00 | - | 3 | 11 | 22.52% |
| SPXW240628C04900000 | 2024-05-15 11:07AM EDT | 4,900.00 | 435.09 | 432.50 | 441.30 | +68.40 | +18.65% | 7 | 3,235 | 22.58% |
| SPXW240628C04905000 | 2024-05-02 4:10PM EDT | 4,905.00 | 237.43 | 427.30 | 435.80 | 0.00 | - | 5 | 34 | 22.27% |
| SPXW240628C04910000 | 2024-05-10 11:15AM EDT | 4,910.00 | 349.15 | 422.50 | 431.00 | 0.00 | - | 2 | 95 | 22.13% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 4,915.00 | 384.90 | 342.60 | 349.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPXW240628C04920000 | 2024-05-09 10:37AM EDT | 4,920.00 | 324.83 | 410.20 | 421.90 | 0.00 | - | 1 | 47 | 21.94% |
| SPXW240628C04925000 | 2024-05-09 10:40AM EDT | 4,925.00 | 324.35 | 408.00 | 416.50 | 0.00 | - | 45 | 1,187 | 21.66% |
| SPXW240628C04930000 | 2024-05-09 10:40AM EDT | 4,930.00 | 319.96 | 403.10 | 411.60 | 0.00 | - | 45 | 159 | 21.48% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 4,935.00 | 221.44 | 398.30 | 406.90 | 0.00 | - | 6 | 80 | 21.36% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 4,940.00 | 209.89 | 394.20 | 403.00 | 0.00 | - | 2 | 76 | 21.40% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 4,945.00 | 181.46 | 388.90 | 397.40 | 0.00 | - | 2 | 65 | 21.07% |
| SPXW240628C04950000 | 2024-05-15 11:07AM EDT | 4,950.00 | 387.39 | 385.10 | 393.60 | +123.29 | +46.68% | 7 | 702 | 21.14% |
| SPXW240628C04955000 | 2024-05-08 12:03PM EDT | 4,955.00 | 283.47 | 379.60 | 388.10 | 0.00 | - | 76 | 51 | 20.83% |
| SPXW240628C04960000 | 2024-05-13 11:42AM EDT | 4,960.00 | 306.99 | 374.80 | 383.50 | 0.00 | - | 1 | 52 | 20.72% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 4,965.00 | 161.70 | 370.20 | 379.00 | 0.00 | - | 103 | 52 | 20.63% |
| SPXW240628C04970000 | 2024-05-14 3:05PM EDT | 4,970.00 | 317.09 | 362.50 | 374.30 | 0.00 | - | 2 | 85 | 20.49% |
| SPXW240628C04975000 | 2024-05-13 1:11PM EDT | 4,975.00 | 286.00 | 360.60 | 369.30 | 0.00 | - | 3 | 223 | 20.29% |
| SPXW240628C04980000 | 2024-05-13 1:46PM EDT | 4,980.00 | 287.18 | 356.70 | 365.20 | 0.00 | - | 2 | 101 | 20.28% |
| SPXW240628C04985000 | 2024-05-15 11:53AM EDT | 4,985.00 | 345.77 | 350.90 | 359.40 | +77.68 | +28.98% | 5 | 234 | 19.91% |
| SPXW240628C04990000 | 2024-05-02 10:31AM EDT | 4,990.00 | 154.02 | 346.90 | 355.60 | 0.00 | - | 10 | 168 | 19.95% |
| SPXW240628C04995000 | 2024-05-02 1:20PM EDT | 4,995.00 | 158.10 | 341.50 | 350.10 | 0.00 | - | 5 | 69 | 19.65% |
| SPXW240628C05000000 | 2024-05-14 12:35PM EDT | 5,000.00 | 348.81 | 336.90 | 345.20 | +77.53 | +28.58% | 3 | 15,356 | 19.47% |
| SPXW240628C05005000 | 2024-04-18 11:17AM EDT | 5,005.00 | 188.50 | 332.40 | 340.90 | 0.00 | - | 1 | 58 | 19.40% |
| SPXW240628C05010000 | 2024-05-06 9:32AM EDT | 5,010.00 | 213.45 | 328.50 | 337.00 | 0.00 | - | 7 | 49 | 19.42% |
| SPXW240628C05015000 | 2024-05-07 2:01PM EDT | 5,015.00 | 235.58 | 323.10 | 331.60 | 0.00 | - | 7 | 82 | 19.13% |
| SPXW240628C05020000 | 2024-05-14 10:20AM EDT | 5,020.00 | 324.22 | 320.00 | 326.50 | +66.89 | +25.99% | 2 | 255 | 18.91% |
| SPXW240628C05025000 | 2024-05-02 9:39AM EDT | 5,025.00 | 135.60 | 315.40 | 321.80 | 0.00 | - | 1 | 523 | 18.76% |
| SPXW240628C05030000 | 2024-05-15 2:11PM EDT | 5,030.00 | 314.94 | 310.70 | 317.20 | +186.84 | +145.85% | 2 | 133 | 18.63% |
| SPXW240628C05035000 | 2024-05-07 10:31AM EDT | 5,035.00 | 222.58 | 306.10 | 312.50 | 0.00 | - | 5 | 55 | 18.48% |
| SPXW240628C05040000 | 2024-05-15 11:19AM EDT | 5,040.00 | 295.58 | 301.50 | 307.90 | +37.55 | +14.55% | 10 | 169 | 18.34% |
| SPXW240628C05045000 | 2024-05-15 3:36PM EDT | 5,045.00 | 301.45 | 296.90 | 303.30 | +134.45 | +80.51% | 1 | 46 | 18.21% |
| SPXW240628C05050000 | 2024-05-15 3:30PM EDT | 5,050.00 | 295.97 | 293.30 | 298.70 | +67.80 | +29.71% | 1 | 2,674 | 18.07% |
| SPXW240628C05055000 | 2024-05-15 1:41PM EDT | 5,055.00 | 286.90 | 288.10 | 294.10 | +126.90 | +79.31% | 15 | 129 | 17.94% |
| SPXW240628C05060000 | 2024-05-14 2:27PM EDT | 5,060.00 | 230.00 | 283.60 | 289.60 | 0.00 | - | 10 | 939 | 17.82% |
| SPXW240628C05065000 | 2024-04-29 1:29PM EDT | 5,065.00 | 162.70 | 279.00 | 285.00 | 0.00 | - | 1 | 30 | 17.68% |
| SPXW240628C05070000 | 2024-05-15 3:47PM EDT | 5,070.00 | 280.01 | 274.20 | 280.40 | +60.51 | +27.57% | 4 | 65 | 17.53% |
| SPXW240628C05075000 | 2024-05-15 1:59PM EDT | 5,075.00 | 271.86 | 269.70 | 275.90 | +65.04 | +31.45% | 6 | 287 | 17.41% |
| SPXW240628C05080000 | 2024-05-13 12:04PM EDT | 5,080.00 | 205.61 | 265.50 | 271.40 | 0.00 | - | 1 | 158 | 17.28% |
| SPXW240628C05085000 | 2024-05-13 1:46PM EDT | 5,085.00 | 198.02 | 261.60 | 266.90 | 0.00 | - | 2 | 186 | 17.15% |
| SPXW240628C05090000 | 2024-05-10 9:46AM EDT | 5,090.00 | 209.41 | 257.20 | 262.40 | 0.00 | - | 1 | 96 | 17.02% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 5,095.00 | 91.80 | 252.70 | 257.90 | 0.00 | - | 12 | 105 | 16.89% |
| SPXW240628C05100000 | 2024-05-15 3:20PM EDT | 5,100.00 | 251.25 | 248.30 | 253.40 | +44.43 | +21.48% | 22 | 2,370 | 16.75% |
| SPXW240628C05105000 | 2024-05-03 4:10PM EDT | 5,105.00 | 134.68 | 241.00 | 249.40 | 0.00 | - | 2 | 100 | 16.70% |
| SPXW240628C05110000 | 2024-05-15 10:07AM EDT | 5,110.00 | 219.00 | 239.50 | 244.60 | +33.16 | +17.84% | 1 | 88 | 16.51% |
| SPXW240628C05115000 | 2024-05-07 9:50AM EDT | 5,115.00 | 160.94 | 235.10 | 240.10 | 0.00 | - | 2 | 187 | 16.37% |
| SPXW240628C05120000 | 2024-05-01 2:41PM EDT | 5,120.00 | 98.33 | 227.80 | 236.30 | 0.00 | - | 7 | 74 | 16.34% |
| SPXW240628C05125000 | 2024-05-15 11:33AM EDT | 5,125.00 | 221.20 | 226.40 | 231.40 | +54.14 | +32.41% | 4 | 689 | 16.13% |
| SPXW240628C05130000 | 2024-05-15 10:20AM EDT | 5,130.00 | 204.05 | 222.00 | 227.00 | +37.95 | +22.85% | 120 | 86 | 16.00% |
| SPXW240628C05135000 | 2024-05-15 10:18AM EDT | 5,135.00 | 198.74 | 217.70 | 222.70 | +36.19 | +22.26% | 105 | 176 | 15.88% |
| SPXW240628C05140000 | 2024-05-15 10:20AM EDT | 5,140.00 | 194.79 | 213.40 | 218.40 | +100.61 | +106.83% | 8 | 127 | 15.76% |
| SPXW240628C05145000 | 2024-05-14 12:31PM EDT | 5,145.00 | 151.70 | 209.20 | 214.10 | 0.00 | - | 13 | 99 | 15.64% |
| SPXW240628C05150000 | 2024-05-15 3:55PM EDT | 5,150.00 | 212.34 | 204.90 | 209.90 | +64.24 | +43.38% | 37 | 1,485 | 15.53% |
| SPXW240628C05155000 | 2024-05-15 3:18PM EDT | 5,155.00 | 203.15 | 199.80 | 205.70 | +55.65 | +37.73% | 16 | 49 | 15.42% |
| SPXW240628C05160000 | 2024-05-15 3:32PM EDT | 5,160.00 | 198.85 | 195.60 | 201.50 | +39.25 | +24.59% | 2 | 656 | 15.30% |
| SPXW240628C05165000 | 2024-05-14 3:53PM EDT | 5,165.00 | 157.40 | 191.40 | 197.30 | 0.00 | - | 13 | 49 | 15.18% |
| SPXW240628C05170000 | 2024-05-15 10:35AM EDT | 5,170.00 | 172.85 | 187.30 | 193.10 | +31.65 | +22.42% | 4 | 206 | 15.06% |
| SPXW240628C05175000 | 2024-05-14 1:53PM EDT | 5,175.00 | 132.52 | 183.20 | 189.00 | 0.00 | - | 7 | 1,383 | 14.95% |
| SPXW240628C05180000 | 2024-05-15 3:18PM EDT | 5,180.00 | 182.28 | 179.20 | 184.80 | +35.29 | +24.01% | 2 | 114 | 14.83% |
| SPXW240628C05185000 | 2024-05-15 12:20PM EDT | 5,185.00 | 168.84 | 176.10 | 180.70 | +28.84 | +20.60% | 2 | 97 | 14.71% |
| SPXW240628C05190000 | 2024-05-14 3:19PM EDT | 5,190.00 | 137.00 | 172.10 | 176.70 | 0.00 | - | 4 | 98 | 14.61% |
| SPXW240628C05195000 | 2024-05-15 3:18PM EDT | 5,195.00 | 170.62 | 167.30 | 172.60 | +52.07 | +43.92% | 6 | 79 | 14.49% |
| SPXW240628C05200000 | 2024-05-15 3:03PM EDT | 5,200.00 | 164.70 | 163.30 | 168.60 | +31.07 | +23.25% | 10 | 5,716 | 14.38% |
| SPXW240628C05205000 | 2024-05-14 3:22PM EDT | 5,205.00 | 127.80 | 157.20 | 163.90 | 0.00 | - | 15 | 103 | 14.16% |
| SPXW240628C05210000 | 2024-05-15 3:49PM EDT | 5,210.00 | 160.05 | 155.60 | 160.70 | +33.32 | +26.29% | 6 | 239 | 14.16% |
| SPXW240628C05215000 | 2024-05-15 11:57AM EDT | 5,215.00 | 145.87 | 151.70 | 156.90 | +37.04 | +34.03% | 1 | 265 | 14.07% |
| SPXW240628C05220000 | 2024-05-15 3:49PM EDT | 5,220.00 | 152.25 | 147.90 | 153.20 | +49.82 | +48.64% | 6 | 119 | 13.99% |
| SPXW240628C05225000 | 2024-05-15 3:42PM EDT | 5,225.00 | 148.70 | 144.20 | 149.40 | +36.21 | +32.19% | 11 | 1,074 | 13.89% |
| SPXW240628C05230000 | 2024-05-15 2:20PM EDT | 5,230.00 | 143.30 | 140.50 | 145.60 | +32.45 | +29.27% | 18 | 299 | 13.79% |
| SPXW240628C05235000 | 2024-05-15 12:54PM EDT | 5,235.00 | 136.10 | 138.20 | 139.10 | +36.38 | +36.48% | 4 | 138 | 13.30% |
| SPXW240628C05240000 | 2024-05-15 4:12PM EDT | 5,240.00 | 135.94 | 135.10 | 136.20 | +32.49 | +31.41% | 10 | 200 | 13.31% |
| SPXW240628C05245000 | 2024-05-15 3:52PM EDT | 5,245.00 | 133.63 | 131.50 | 132.50 | +31.86 | +31.31% | 4 | 265 | 13.21% |
| SPXW240628C05250000 | 2024-05-15 3:49PM EDT | 5,250.00 | 130.15 | 128.00 | 128.90 | +33.35 | +34.45% | 29 | 7,224 | 13.12% |
| SPXW240628C05255000 | 2024-05-15 11:08AM EDT | 5,255.00 | 117.65 | 124.40 | 125.40 | +21.47 | +22.32% | 2 | 69 | 13.04% |
| SPXW240628C05260000 | 2024-05-15 4:00PM EDT | 5,260.00 | 124.00 | 116.60 | 123.10 | +33.35 | +36.79% | 24 | 117 | 13.12% |
| SPXW240628C05265000 | 2024-05-15 10:07AM EDT | 5,265.00 | 100.60 | 117.60 | 118.60 | +13.62 | +15.66% | 21 | 148 | 12.89% |
| SPXW240628C05270000 | 2024-05-15 10:07AM EDT | 5,270.00 | 116.26 | 114.20 | 115.20 | +32.04 | +38.04% | 23 | 259 | 12.81% |
| SPXW240628C05275000 | 2024-05-15 3:32PM EDT | 5,275.00 | 111.90 | 110.70 | 111.70 | +29.32 | +35.50% | 128 | 588 | 12.70% |
| SPXW240628C05280000 | 2024-05-15 4:12PM EDT | 5,280.00 | 108.26 | 106.90 | 107.90 | +27.76 | +34.48% | 58 | 181 | 12.56% |
| SPXW240628C05285000 | 2024-05-15 3:58PM EDT | 5,285.00 | 110.50 | 104.20 | 105.20 | +31.40 | +39.70% | 5 | 102 | 12.55% |
| SPXW240628C05290000 | 2024-05-15 3:33PM EDT | 5,290.00 | 101.64 | 101.10 | 102.10 | +27.07 | +36.30% | 16 | 146 | 12.49% |
| SPXW240628C05295000 | 2024-05-15 1:06PM EDT | 5,295.00 | 97.47 | 97.50 | 98.50 | +48.67 | +99.73% | 9 | 32 | 12.35% |
| SPXW240628C05300000 | 2024-05-15 3:59PM EDT | 5,300.00 | 99.40 | 94.60 | 95.10 | +29.44 | +42.08% | 698 | 4,165 | 12.24% |
| SPXW240628C05305000 | 2024-05-15 3:56PM EDT | 5,305.00 | 98.17 | 92.10 | 92.70 | +39.49 | +67.30% | 112 | 106 | 12.25% |
| SPXW240628C05310000 | 2024-05-15 3:32PM EDT | 5,310.00 | 89.80 | 88.40 | 89.00 | +25.40 | +39.44% | 70 | 162 | 12.09% |
| SPXW240628C05315000 | 2024-05-15 1:57PM EDT | 5,315.00 | 86.40 | 85.70 | 86.30 | +23.93 | +38.31% | 31 | 75 | 12.05% |
| SPXW240628C05320000 | 2024-05-15 3:49PM EDT | 5,320.00 | 85.00 | 83.20 | 83.80 | +32.18 | +60.92% | 82 | 252 | 12.03% |
| SPXW240628C05325000 | 2024-05-15 3:50PM EDT | 5,325.00 | 82.00 | 79.80 | 80.40 | +23.28 | +39.65% | 197 | 285 | 11.89% |
| SPXW240628C05330000 | 2024-05-15 3:55PM EDT | 5,330.00 | 81.40 | 77.30 | 77.80 | +29.94 | +58.18% | 154 | 319 | 11.85% |
| SPXW240628C05335000 | 2024-05-14 3:40PM EDT | 5,335.00 | 53.30 | 74.30 | 75.30 | 0.00 | - | 1 | 243 | 11.81% |
| SPXW240628C05340000 | 2024-05-15 11:09AM EDT | 5,340.00 | 67.30 | 72.00 | 73.00 | +23.40 | +53.30% | 7 | 189 | 11.80% |
| SPXW240628C05345000 | 2024-05-15 1:09PM EDT | 5,345.00 | 73.20 | 69.00 | 69.90 | +31.70 | +76.39% | 16 | 78 | 11.67% |
| SPXW240628C05350000 | 2024-05-15 4:02PM EDT | 5,350.00 | 68.10 | 66.90 | 67.40 | +19.39 | +39.81% | 2,727 | 2,564 | 11.61% |
| SPXW240628C05355000 | 2024-05-15 12:19PM EDT | 5,355.00 | 60.11 | 64.10 | 65.10 | +19.41 | +47.69% | 2 | 84 | 11.58% |
| SPXW240628C05360000 | 2024-05-15 12:50PM EDT | 5,360.00 | 60.38 | 61.80 | 62.70 | +19.18 | +46.55% | 4 | 221 | 11.53% |
| SPXW240628C05365000 | 2024-05-15 2:10PM EDT | 5,365.00 | 61.49 | 59.80 | 60.70 | +24.69 | +67.09% | 1 | 881 | 11.52% |
| SPXW240628C05370000 | 2024-05-15 12:59PM EDT | 5,370.00 | 57.01 | 57.40 | 58.00 | +22.19 | +63.73% | 15 | 2,057 | 11.41% |
| SPXW240628C05375000 | 2024-05-15 3:21PM EDT | 5,375.00 | 56.52 | 54.80 | 55.70 | +17.92 | +46.42% | 361 | 1,351 | 11.35% |
| SPXW240628C05380000 | 2024-05-15 3:38PM EDT | 5,380.00 | 53.98 | 52.60 | 53.60 | +17.05 | +46.17% | 11 | 247 | 11.32% |
| SPXW240628C05385000 | 2024-05-15 11:07AM EDT | 5,385.00 | 51.75 | 50.60 | 51.60 | +21.58 | +71.53% | 17 | 118 | 11.28% |
| SPXW240628C05390000 | 2024-05-15 3:42PM EDT | 5,390.00 | 50.40 | 48.50 | 49.40 | +15.40 | +44.00% | 18 | 188 | 11.22% |
| SPXW240628C05395000 | 2024-05-13 3:57PM EDT | 5,395.00 | 27.50 | 46.60 | 47.50 | 0.00 | - | 9 | 73 | 11.19% |
| SPXW240628C05400000 | 2024-05-15 3:55PM EDT | 5,400.00 | 47.79 | 45.10 | 45.60 | +16.70 | +53.72% | 1,681 | 4,469 | 11.15% |
| SPXW240628C05405000 | 2024-05-15 10:33AM EDT | 5,405.00 | 38.80 | 42.60 | 43.60 | +11.90 | +44.24% | 7 | 80 | 11.09% |
| SPXW240628C05410000 | 2024-05-15 3:57PM EDT | 5,410.00 | 45.30 | 41.30 | 41.90 | +17.20 | +61.21% | 51 | 134 | 11.07% |
| SPXW240628C05415000 | 2024-05-15 1:29PM EDT | 5,415.00 | 39.90 | 39.70 | 40.20 | +15.50 | +63.52% | 96 | 91 | 11.04% |
| SPXW240628C05420000 | 2024-05-15 3:47PM EDT | 5,420.00 | 39.02 | 37.90 | 38.30 | +13.47 | +52.72% | 76 | 147 | 10.97% |
| SPXW240628C05425000 | 2024-05-15 2:50PM EDT | 5,425.00 | 35.77 | 36.20 | 36.60 | +12.57 | +54.18% | 356 | 1,674 | 10.93% |
| SPXW240628C05430000 | 2024-05-15 3:28PM EDT | 5,430.00 | 35.15 | 34.50 | 35.00 | +12.00 | +51.84% | 150 | 487 | 10.89% |
| SPXW240628C05435000 | 2024-05-15 10:49AM EDT | 5,435.00 | 31.55 | 32.70 | 33.20 | +8.90 | +39.29% | 39 | 290 | 10.81% |
| SPXW240628C05440000 | 2024-05-15 3:44PM EDT | 5,440.00 | 32.55 | 31.40 | 31.80 | +11.20 | +52.46% | 505 | 283 | 10.79% |
| SPXW240628C05445000 | 2024-05-15 4:08PM EDT | 5,445.00 | 30.48 | 29.70 | 30.40 | +10.63 | +53.55% | 15 | 45 | 10.77% |
| SPXW240628C05450000 | 2024-05-15 4:07PM EDT | 5,450.00 | 28.93 | 28.50 | 28.90 | +9.91 | +52.10% | 255 | 2,418 | 10.72% |
| SPXW240628C05455000 | 2024-05-15 4:08PM EDT | 5,455.00 | 27.58 | 26.80 | 27.70 | +9.82 | +55.29% | 5 | 295 | 10.71% |
| SPXW240628C05460000 | 2024-05-15 1:19PM EDT | 5,460.00 | 26.25 | 25.60 | 26.40 | +8.65 | +49.15% | 47 | 182 | 10.68% |
| SPXW240628C05465000 | 2024-05-15 3:28PM EDT | 5,465.00 | 25.05 | 24.50 | 24.90 | +8.40 | +50.45% | 230 | 246 | 10.61% |
| SPXW240628C05470000 | 2024-05-15 2:46PM EDT | 5,470.00 | 23.50 | 23.20 | 23.90 | +8.80 | +59.86% | 35 | 209 | 10.61% |
| SPXW240628C05475000 | 2024-05-15 2:48PM EDT | 5,475.00 | 21.97 | 22.00 | 22.70 | +7.54 | +52.25% | 143 | 1,007 | 10.58% |
| SPXW240628C05480000 | 2024-05-15 2:06PM EDT | 5,480.00 | 21.32 | 20.90 | 21.50 | +9.12 | +74.75% | 34 | 688 | 10.53% |
| SPXW240628C05485000 | 2024-05-15 2:55PM EDT | 5,485.00 | 20.34 | 19.80 | 20.20 | +9.57 | +88.86% | 1,637 | 28 | 10.46% |
| SPXW240628C05490000 | 2024-05-15 3:58PM EDT | 5,490.00 | 20.92 | 18.50 | 19.20 | +10.47 | +100.19% | 11 | 302 | 10.44% |
| SPXW240628C05495000 | 2024-05-15 4:08PM EDT | 5,495.00 | 18.26 | 17.60 | 18.30 | +8.96 | +96.34% | 38 | 145 | 10.43% |
| SPXW240628C05500000 | 2024-05-15 4:12PM EDT | 5,500.00 | 17.25 | 16.90 | 17.30 | +6.35 | +58.26% | 981 | 6,202 | 10.39% |
| SPXW240628C05505000 | 2024-05-15 4:08PM EDT | 5,505.00 | 16.41 | 16.00 | 16.40 | +5.21 | +46.52% | 121 | 218 | 10.37% |
| SPXW240628C05510000 | 2024-05-15 1:46PM EDT | 5,510.00 | 15.55 | 15.00 | 15.60 | +5.55 | +55.50% | 2 | 831 | 10.36% |
| SPXW240628C05515000 | 2024-05-15 1:46PM EDT | 5,515.00 | 14.75 | 14.30 | 14.70 | +5.58 | +60.85% | 25 | 145 | 10.32% |
| SPXW240628C05520000 | 2024-05-15 3:03PM EDT | 5,520.00 | 13.57 | 13.20 | 13.80 | +5.82 | +75.10% | 34 | 318 | 10.27% |
| SPXW240628C05525000 | 2024-05-15 3:53PM EDT | 5,525.00 | 13.55 | 12.60 | 13.10 | +6.34 | +87.93% | 620 | 2,250 | 10.26% |
| SPXW240628C05530000 | 2024-05-15 12:12PM EDT | 5,530.00 | 12.42 | 11.90 | 12.40 | +6.17 | +98.72% | 9 | 135 | 10.24% |
| SPXW240628C05535000 | 2024-05-15 11:19AM EDT | 5,535.00 | 10.77 | 11.20 | 11.70 | +3.57 | +49.58% | 5 | 90 | 10.22% |
| SPXW240628C05540000 | 2024-05-15 4:02PM EDT | 5,540.00 | 11.05 | 10.40 | 11.10 | +4.23 | +62.02% | 13 | 147 | 10.22% |
| SPXW240628C05545000 | 2024-05-14 3:30PM EDT | 5,545.00 | 6.42 | 9.80 | 10.50 | 0.00 | - | 2 | 78 | 10.20% |
| SPXW240628C05550000 | 2024-05-15 4:02PM EDT | 5,550.00 | 9.85 | 9.50 | 9.90 | +3.65 | +58.87% | 14 | 3,094 | 10.18% |
| SPXW240628C05555000 | 2024-05-14 3:30PM EDT | 5,555.00 | 5.72 | 8.70 | 9.30 | 0.00 | - | 2 | 34 | 10.15% |
| SPXW240628C05560000 | 2024-05-15 2:49PM EDT | 5,560.00 | 8.60 | 8.20 | 8.80 | +4.10 | +91.11% | 42 | 102 | 10.15% |
| SPXW240628C05565000 | 2024-05-15 3:56PM EDT | 5,565.00 | 9.05 | 8.00 | 8.30 | +5.20 | +135.06% | 64 | 6,287 | 10.13% |
| SPXW240628C05570000 | 2024-05-15 3:56PM EDT | 5,570.00 | 8.30 | 7.40 | 7.80 | +3.40 | +69.39% | 34 | 39,579 | 10.11% |
| SPXW240628C05575000 | 2024-05-15 3:54PM EDT | 5,575.00 | 8.05 | 7.00 | 7.40 | +4.45 | +123.61% | 6 | 4,009 | 10.12% |
| SPXW240628C05580000 | 2024-05-15 3:54PM EDT | 5,580.00 | 7.10 | 6.50 | 6.90 | +2.80 | +65.12% | 10 | 137 | 10.08% |
| SPXW240628C05585000 | 2024-05-13 11:13AM EDT | 5,585.00 | 3.42 | 6.00 | 6.50 | 0.00 | - | 2 | 103 | 10.07% |
| SPXW240628C05590000 | 2024-05-15 3:57PM EDT | 5,590.00 | 6.70 | 5.80 | 6.10 | +3.40 | +103.03% | 19 | 188 | 10.05% |
| SPXW240628C05595000 | 2024-04-17 2:22AM EDT | 5,595.00 | 5.80 | 5.40 | 5.80 | +0.90 | +18.37% | 5 | 6 | 10.07% |
| SPXW240628C05600000 | 2024-05-15 4:12PM EDT | 5,600.00 | 5.35 | 5.10 | 5.50 | +1.95 | +57.35% | 136 | 3,345 | 10.08% |
| SPXW240628C05605000 | 2024-05-15 1:45PM EDT | 5,605.00 | 5.15 | 4.80 | 5.10 | +2.75 | +114.58% | 31 | 170 | 10.04% |
| SPXW240628C05610000 | 2024-05-15 11:00AM EDT | 5,610.00 | 4.00 | 4.50 | 4.80 | +1.49 | +59.36% | 2 | 79 | 10.03% |
| SPXW240628C05615000 | 2024-05-15 2:17PM EDT | 5,615.00 | 4.50 | 4.30 | 4.50 | +2.00 | +80.00% | 4 | 54 | 10.02% |
| SPXW240628C05620000 | 2024-05-15 1:01PM EDT | 5,620.00 | 4.40 | 4.10 | 4.30 | +2.15 | +95.56% | 45 | 113 | 10.05% |
| SPXW240628C05625000 | 2024-05-15 3:51PM EDT | 5,625.00 | 4.10 | 3.80 | 4.10 | +2.02 | +97.12% | 134 | 4,010 | 10.08% |
| SPXW240628C05630000 | 2024-05-14 11:21AM EDT | 5,630.00 | 3.31 | 3.50 | 3.80 | +1.31 | +65.50% | 1 | 165 | 10.04% |
| SPXW240628C05640000 | 2024-05-15 11:20AM EDT | 5,640.00 | 3.09 | 3.20 | 3.40 | +1.37 | +79.65% | 6 | 149 | 10.06% |
| SPXW240628C05650000 | 2024-05-15 10:38AM EDT | 5,650.00 | 2.65 | 2.85 | 3.10 | +0.85 | +47.22% | 4 | 579 | 10.12% |
| SPXW240628C05660000 | 2024-05-15 11:20AM EDT | 5,660.00 | 2.45 | 2.55 | 2.75 | +0.90 | +58.06% | 6 | 23 | 10.13% |
| SPXW240628C05670000 | 2024-05-14 9:45AM EDT | 5,670.00 | 2.02 | 2.25 | 2.45 | +0.65 | +47.45% | 3 | 13 | 10.14% |
| SPXW240628C05675000 | 2024-05-15 11:00AM EDT | 5,675.00 | 1.90 | 2.15 | 2.30 | +0.90 | +90.00% | 1 | 91 | 10.14% |
| SPXW240628C05680000 | 2024-05-09 3:13PM EDT | 5,680.00 | 1.25 | 2.00 | 2.20 | 0.00 | - | 28 | 285 | 10.18% |
| SPXW240628C05690000 | 2024-04-30 12:37PM EDT | 5,690.00 | 0.75 | 1.80 | 2.00 | 0.00 | - | - | 59 | 10.23% |
| SPXW240628C05700000 | 2024-05-15 2:32PM EDT | 5,700.00 | 1.80 | 1.65 | 1.80 | +0.60 | +50.00% | 105 | 7,899 | 10.27% |
| SPXW240628C05710000 | 2024-05-03 12:53PM EDT | 5,710.00 | 0.85 | 1.50 | 1.65 | 0.00 | - | 1 | 160 | 10.34% |
| SPXW240628C05720000 | 2024-04-15 10:07AM EDT | 5,720.00 | 3.68 | 1.10 | 1.20 | 0.00 | - | 6 | 7 | 10.05% |
| SPXW240628C05725000 | 2024-05-14 3:17PM EDT | 5,725.00 | 0.87 | 1.30 | 1.45 | 0.00 | - | 1 | 8 | 10.44% |
| SPXW240628C05730000 | 2024-04-09 3:46PM EDT | 5,730.00 | 5.16 | 0.75 | 1.00 | 0.00 | - | 3 | 4 | 9.99% |
| SPXW240628C05740000 | 2024-04-18 1:54PM EDT | 5,740.00 | 1.17 | 1.15 | 1.25 | 0.00 | - | 1 | 13 | 10.51% |
| SPXW240628C05750000 | 2024-05-15 12:00PM EDT | 5,750.00 | 1.11 | 1.00 | 1.15 | +0.36 | +48.00% | 25 | 2,067 | 10.58% |
| SPXW240628C05760000 | 2024-05-15 1:22PM EDT | 5,760.00 | 1.00 | 0.95 | 1.10 | -1.73 | -63.37% | 65 | 131 | 10.71% |
| SPXW240628C05770000 | 2024-04-24 2:36PM EDT | 5,770.00 | 0.75 | 0.85 | 1.05 | 0.00 | - | 1 | 14 | 10.83% |
| SPXW240628C05775000 | 2024-04-30 10:11AM EDT | 5,775.00 | 0.55 | 0.80 | 1.00 | 0.00 | - | 1 | 70 | 10.86% |
| SPXW240628C05780000 | 2024-04-09 3:46PM EDT | 5,780.00 | 3.55 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 10.54% |
| SPXW240628C05790000 | 2024-04-17 11:33AM EDT | 5,790.00 | 0.97 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 10.99% |
| SPXW240628C05800000 | 2024-05-15 3:54PM EDT | 5,800.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 19 | 504 | 11.09% |
| SPXW240628C05810000 | 2024-04-19 3:06PM EDT | 5,810.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 12 | 11.19% |
| SPXW240628C05820000 | 2024-05-13 11:54AM EDT | 5,820.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 5 | 5 | 11.28% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 5,825.00 | 0.45 | 0.55 | 0.75 | 0.00 | - | 1 | 34 | 11.37% |
| SPXW240628C05830000 | 2024-05-09 10:35AM EDT | 5,830.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 11.36% |
| SPXW240628C05840000 | 2024-04-04 9:34AM EDT | 5,840.00 | 4.20 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 10.94% |
| SPXW240628C05850000 | 2024-05-15 11:19AM EDT | 5,850.00 | 0.50 | 0.50 | 0.65 | +0.11 | +28.21% | 10 | 117 | 11.62% |
| SPXW240628C05860000 | 2024-05-02 10:00AM EDT | 5,860.00 | 0.20 | 0.45 | 0.60 | 0.00 | - | 15 | 16 | 11.68% |
| SPXW240628C05870000 | 2024-03-21 3:37PM EDT | 5,870.00 | 5.70 | 0.25 | 0.60 | 0.00 | - | - | 5 | 11.85% |
| SPXW240628C05875000 | 2024-05-10 3:51PM EDT | 5,875.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | - | 1 | 11.82% |
| SPXW240628C05880000 | 2024-05-10 3:49PM EDT | 5,880.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 9 | 126 | 11.90% |
| SPXW240628C05900000 | 2024-05-15 2:55PM EDT | 5,900.00 | 0.42 | 0.35 | 0.50 | +0.12 | +40.00% | 1,574 | 403 | 12.12% |
| SPXW240628C05950000 | 2024-05-10 11:15AM EDT | 5,950.00 | 0.22 | 0.30 | 0.45 | 0.00 | - | 1 | 230 | 12.81% |
| SPXW240628C06000000 | 2024-05-14 9:45AM EDT | 6,000.00 | 0.17 | 0.20 | 0.35 | 0.00 | - | 1 | 472 | 13.27% |
| SPXW240628C06050000 | 2024-05-14 1:07PM EDT | 6,050.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 66 | 124 | 13.84% |
| SPXW240628C06100000 | 2024-04-30 2:26PM EDT | 6,100.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 2 | 57 | 14.36% |
| SPXW240628C06150000 | 2024-05-13 11:54AM EDT | 6,150.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 15.10% |
| SPXW240628C06200000 | 2024-04-24 11:45AM EDT | 6,200.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 124 | 15.52% |
| SPXW240628C06300000 | 2024-04-24 1:54PM EDT | 6,300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 16.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,513 | 128.13% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 1,200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 125.20% |
| SPXW240628P01400000 | 2024-05-03 9:42AM EDT | 1,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 744 | 107.23% |
| SPXW240628P01600000 | 2024-04-12 2:55PM EDT | 1,600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,361 | 50.00% |
| SPXW240628P01700000 | 2024-04-19 1:39PM EDT | 1,700.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 30 | 195 | 91.80% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 1,800.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 87.50% |
| SPXW240628P01900000 | 2024-05-03 2:54PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 477 | 83.20% |
| SPXW240628P02000000 | 2024-05-15 12:51PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 75.78% |
| SPXW240628P02100000 | 2024-05-15 12:21PM EDT | 2,100.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 30 | 335 | 77.44% |
| SPXW240628P02200000 | 2024-05-13 11:56AM EDT | 2,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 364 | 71.68% |
| SPXW240628P02300000 | 2024-05-14 4:02PM EDT | 2,300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 612 | 68.16% |
| SPXW240628P02400000 | 2024-05-13 1:57PM EDT | 2,400.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 1,631 | 64.84% |
| SPXW240628P02500000 | 2024-05-13 9:34AM EDT | 2,500.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 60 | 4,062 | 65.82% |
| SPXW240628P02600000 | 2024-05-14 2:09PM EDT | 2,600.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 578 | 64.21% |
| SPXW240628P02650000 | 2024-05-15 9:36AM EDT | 2,650.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 660 | 62.60% |
| SPXW240628P02700000 | 2024-05-10 9:48AM EDT | 2,700.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 580 | 60.99% |
| SPXW240628P02750000 | 2024-05-14 12:01PM EDT | 2,750.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 661 | 60.06% |
| SPXW240628P02800000 | 2024-05-03 9:32AM EDT | 2,800.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 150 | 217 | 59.08% |
| SPXW240628P02850000 | 2024-05-07 10:16AM EDT | 2,850.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 209 | 57.52% |
| SPXW240628P02900000 | 2024-05-10 9:50AM EDT | 2,900.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 20 | 729 | 56.96% |
| SPXW240628P02950000 | 2024-05-06 9:30AM EDT | 2,950.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 10 | 376 | 55.44% |
| SPXW240628P03000000 | 2024-05-15 3:46PM EDT | 3,000.00 | 0.25 | 0.20 | 0.40 | -0.14 | -35.90% | 2 | 2,687 | 54.35% |
| SPXW240628P03050000 | 2024-05-14 9:30AM EDT | 3,050.00 | 0.25 | 0.25 | 0.40 | -0.17 | -28.81% | 2 | 1,281 | 53.25% |
| SPXW240628P03075000 | 2024-05-15 1:19PM EDT | 3,075.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 1 | 1,501 | 52.52% |
| SPXW240628P03100000 | 2024-05-14 3:54PM EDT | 3,100.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 8 | 1,141 | 52.12% |
| SPXW240628P03125000 | 2024-05-13 12:53PM EDT | 3,125.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 497 | 51.71% |
| SPXW240628P03150000 | 2024-05-13 9:30AM EDT | 3,150.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 5 | 619 | 50.98% |
| SPXW240628P03175000 | 2024-05-14 10:30AM EDT | 3,175.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 20 | 880 | 50.56% |
| SPXW240628P03200000 | 2024-05-13 3:00PM EDT | 3,200.00 | 0.50 | 0.35 | 0.50 | -0.10 | -16.67% | 2 | 569 | 50.12% |
| SPXW240628P03225000 | 2024-05-03 9:30AM EDT | 3,225.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 2 | 119 | 50.15% |
| SPXW240628P03250000 | 2024-05-07 9:44AM EDT | 3,250.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 505 | 49.88% |
| SPXW240628P03275000 | 2024-04-29 9:30AM EDT | 3,275.00 | 1.30 | 0.40 | 0.55 | 0.00 | - | 1 | 205 | 49.16% |
| SPXW240628P03300000 | 2024-05-08 3:45PM EDT | 3,300.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 18 | 441 | 48.85% |
| SPXW240628P03325000 | 2024-05-14 2:34PM EDT | 3,325.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 243 | 48.13% |
| SPXW240628P03350000 | 2024-05-13 10:58AM EDT | 3,350.00 | 0.69 | 0.45 | 0.60 | 0.00 | - | 3 | 6,611 | 47.42% |
| SPXW240628P03375000 | 2024-05-13 9:32AM EDT | 3,375.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 8 | 73 | 47.08% |
| SPXW240628P03400000 | 2024-05-15 10:27AM EDT | 3,400.00 | 0.61 | 0.50 | 0.65 | -0.09 | -12.86% | 1 | 2,280 | 46.38% |
| SPXW240628P03425000 | 2024-05-15 9:31AM EDT | 3,425.00 | 0.70 | 0.50 | 0.70 | -0.20 | -22.22% | 4 | 2,292 | 46.01% |
| SPXW240628P03450000 | 2024-05-15 9:33AM EDT | 3,450.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 6 | 2,786 | 45.31% |
| SPXW240628P03475000 | 2024-05-13 11:13AM EDT | 3,475.00 | 0.75 | 0.55 | 0.75 | -0.05 | -6.25% | 2 | 1,984 | 44.92% |
| SPXW240628P03500000 | 2024-05-14 2:46PM EDT | 3,500.00 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 2 | 5,232 | 44.23% |
| SPXW240628P03525000 | 2024-05-10 3:01PM EDT | 3,525.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 5,631 | 43.82% |
| SPXW240628P03550000 | 2024-05-13 11:22AM EDT | 3,550.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 13 | 6,380 | 43.13% |
| SPXW240628P03575000 | 2024-05-09 9:31AM EDT | 3,575.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 2 | 18,087 | 42.71% |
| SPXW240628P03600000 | 2024-05-15 3:42PM EDT | 3,600.00 | 0.70 | 0.75 | 0.85 | -0.31 | -30.69% | 14 | 4,925 | 42.02% |
| SPXW240628P03625000 | 2024-05-09 3:19PM EDT | 3,625.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 5 | 4,613 | 41.58% |
| SPXW240628P03650000 | 2024-05-14 5:55AM EDT | 3,650.00 | 1.12 | 0.75 | 0.95 | 0.00 | - | 2 | 724 | 41.14% |
| SPXW240628P03675000 | 2024-05-06 10:25AM EDT | 3,675.00 | 1.49 | 0.80 | 0.95 | 0.00 | - | 4 | 290 | 40.45% |
| SPXW240628P03700000 | 2024-05-14 3:34PM EDT | 3,700.00 | 1.05 | 0.85 | 1.00 | -0.10 | -8.70% | 5 | 1,086 | 40.00% |
| SPXW240628P03725000 | 2024-05-15 3:04PM EDT | 3,725.00 | 0.90 | 0.90 | 1.05 | -0.30 | -25.00% | 2 | 345 | 39.53% |
| SPXW240628P03750000 | 2024-05-14 2:06PM EDT | 3,750.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 1 | 559 | 38.85% |
| SPXW240628P03760000 | 2024-05-08 9:33AM EDT | 3,760.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 2 | 149 | 38.78% |
| SPXW240628P03770000 | 2024-05-15 3:18PM EDT | 3,770.00 | 1.00 | 0.95 | 1.10 | -1.05 | -51.22% | 12 | 35 | 38.51% |
| SPXW240628P03775000 | 2024-05-13 11:32AM EDT | 3,775.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 1 | 988 | 38.37% |
| SPXW240628P03780000 | 2024-05-08 11:32AM EDT | 3,780.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 298 | 38.24% |
| SPXW240628P03790000 | 2024-04-16 2:04PM EDT | 3,790.00 | 6.30 | 1.00 | 1.10 | 0.00 | - | 14 | 95 | 37.97% |
| SPXW240628P03800000 | 2024-05-15 12:56PM EDT | 3,800.00 | 1.10 | 1.00 | 1.15 | -0.20 | -15.38% | 6 | 4,686 | 37.89% |
| SPXW240628P03810000 | 2024-05-13 3:48PM EDT | 3,810.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 1 | 1,182 | 37.62% |
| SPXW240628P03820000 | 2024-04-26 9:34AM EDT | 3,820.00 | 3.30 | 1.05 | 1.15 | 0.00 | - | 3 | 179 | 37.35% |
| SPXW240628P03825000 | 2024-05-09 2:13PM EDT | 3,825.00 | 1.60 | 1.05 | 1.15 | 0.00 | - | 30 | 686 | 37.22% |
| SPXW240628P03830000 | 2024-05-15 2:47PM EDT | 3,830.00 | 1.15 | 1.05 | 1.20 | -0.50 | -30.30% | 1 | 73 | 37.26% |
| SPXW240628P03840000 | 2024-05-10 11:31AM EDT | 3,840.00 | 1.50 | 1.05 | 1.20 | 0.00 | - | 6 | 760 | 36.99% |
| SPXW240628P03850000 | 2024-05-14 3:58PM EDT | 3,850.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 5 | 1,076 | 36.73% |
| SPXW240628P03860000 | 2024-05-15 3:54PM EDT | 3,860.00 | 1.10 | 1.10 | 1.20 | -0.65 | -37.14% | 8 | 231 | 36.46% |
| SPXW240628P03870000 | 2024-04-17 12:41PM EDT | 3,870.00 | 7.80 | 1.10 | 1.25 | 0.00 | - | 3 | 7 | 36.36% |
| SPXW240628P03875000 | 2024-05-08 10:14AM EDT | 3,875.00 | 1.80 | 1.10 | 1.25 | 0.00 | - | 20 | 1,471 | 36.23% |
| SPXW240628P03880000 | 2024-05-15 3:53PM EDT | 3,880.00 | 1.14 | 1.10 | 1.25 | -0.41 | -26.45% | 7 | 839 | 36.09% |
| SPXW240628P03890000 | 2024-05-07 2:39PM EDT | 3,890.00 | 1.87 | 1.15 | 1.30 | 0.00 | - | 5 | 100 | 35.99% |
| SPXW240628P03900000 | 2024-05-14 3:34PM EDT | 3,900.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 4 | 5,085 | 35.72% |
| SPXW240628P03910000 | 2024-04-25 10:29AM EDT | 3,910.00 | 5.00 | 1.15 | 1.30 | 0.00 | - | 1 | 920 | 35.46% |
| SPXW240628P03920000 | 2024-05-03 2:07PM EDT | 3,920.00 | 2.40 | 1.20 | 1.35 | 0.00 | - | 1 | 72 | 35.35% |
| SPXW240628P03925000 | 2024-05-09 2:38PM EDT | 3,925.00 | 1.85 | 1.20 | 1.35 | 0.00 | - | 2 | 958 | 35.21% |
| SPXW240628P03930000 | 2024-04-22 12:29PM EDT | 3,930.00 | 6.20 | 1.20 | 1.35 | 0.00 | - | 5 | 880 | 35.08% |
| SPXW240628P03940000 | 2024-05-01 10:08AM EDT | 3,940.00 | 4.00 | 1.20 | 1.35 | 0.00 | - | 80 | 81 | 34.81% |
| SPXW240628P03950000 | 2024-05-13 2:16PM EDT | 3,950.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 7 | 2,118 | 34.69% |
| SPXW240628P03960000 | 2024-05-15 2:16PM EDT | 3,960.00 | 1.40 | 1.25 | 1.40 | -0.30 | -17.65% | 20 | 184 | 34.42% |
| SPXW240628P03970000 | 2024-05-08 3:19PM EDT | 3,970.00 | 2.15 | 1.25 | 1.40 | 0.00 | - | 10 | 146 | 34.16% |
| SPXW240628P03975000 | 2024-05-15 11:14AM EDT | 3,975.00 | 1.35 | 1.25 | 1.40 | -0.61 | -31.12% | 1 | 3,597 | 34.03% |
| SPXW240628P03980000 | 2024-05-01 2:37PM EDT | 3,980.00 | 3.95 | 1.30 | 1.45 | 0.00 | - | 22 | 806 | 34.04% |
| SPXW240628P03990000 | 2024-05-06 2:14PM EDT | 3,990.00 | 2.20 | 1.30 | 1.45 | 0.00 | - | 20 | 1,677 | 33.77% |
| SPXW240628P04000000 | 2024-05-15 11:30AM EDT | 4,000.00 | 1.40 | 1.30 | 1.45 | -0.35 | -20.00% | 1 | 19,702 | 33.51% |
| SPXW240628P04010000 | 2024-05-01 9:58AM EDT | 4,010.00 | 4.50 | 1.35 | 1.50 | 0.00 | - | 10 | 63 | 33.38% |
| SPXW240628P04020000 | 2024-05-14 10:00AM EDT | 4,020.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 1 | 39 | 33.11% |
| SPXW240628P04025000 | 2024-05-14 8:30AM EDT | 4,025.00 | 1.40 | 1.35 | 1.50 | -0.50 | -20.83% | 1 | 1,802 | 32.98% |
| SPXW240628P04030000 | 2024-05-10 3:09PM EDT | 4,030.00 | 1.95 | 1.35 | 1.55 | 0.00 | - | 1 | 29 | 32.98% |
| SPXW240628P04040000 | 2024-05-02 10:11AM EDT | 4,040.00 | 4.30 | 1.40 | 1.55 | 0.00 | - | 1 | 61 | 32.72% |
| SPXW240628P04050000 | 2024-05-15 11:20AM EDT | 4,050.00 | 1.55 | 1.40 | 1.55 | -0.55 | -26.19% | 1 | 3,682 | 32.45% |
| SPXW240628P04060000 | 2024-05-09 2:20PM EDT | 4,060.00 | 2.25 | 1.45 | 1.55 | 0.00 | - | 16 | 1,520 | 32.18% |
| SPXW240628P04070000 | 2024-05-06 3:16PM EDT | 4,070.00 | 2.50 | 1.45 | 1.60 | 0.00 | - | 5 | 116 | 32.05% |
| SPXW240628P04075000 | 2024-04-29 11:39AM EDT | 4,075.00 | 4.10 | 1.45 | 1.60 | 0.00 | - | 2 | 1,099 | 31.92% |
| SPXW240628P04080000 | 2024-05-13 2:52PM EDT | 4,080.00 | 2.05 | 1.45 | 1.65 | 0.00 | - | 30 | 813 | 31.91% |
| SPXW240628P04090000 | 2024-05-06 9:30AM EDT | 4,090.00 | 2.80 | 1.50 | 1.65 | 0.00 | - | 10 | 24 | 31.64% |
| SPXW240628P04100000 | 2024-05-14 1:27PM EDT | 4,100.00 | 1.97 | 1.50 | 1.70 | 0.00 | - | 1 | 4,396 | 31.49% |
| SPXW240628P04110000 | 2024-04-23 11:54AM EDT | 4,110.00 | 6.11 | 1.55 | 1.70 | 0.00 | - | 9 | 131 | 31.23% |
| SPXW240628P04120000 | 2024-05-06 8:05AM EDT | 4,120.00 | 2.90 | 1.55 | 1.75 | 0.00 | - | 5 | 144 | 31.08% |
| SPXW240628P04125000 | 2024-05-14 2:37PM EDT | 4,125.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 3 | 4,907 | 30.95% |
| SPXW240628P04130000 | 2024-05-09 12:55PM EDT | 4,130.00 | 2.60 | 1.60 | 1.75 | 0.00 | - | 54 | 143 | 30.82% |
| SPXW240628P04135000 | 2024-05-01 10:01AM EDT | 4,135.00 | 5.50 | 1.60 | 1.75 | 0.00 | - | 190 | 311 | 30.68% |
| SPXW240628P04140000 | 2024-05-15 1:14PM EDT | 4,140.00 | 1.70 | 1.60 | 1.75 | -0.90 | -34.62% | 4 | 86 | 30.55% |
| SPXW240628P04145000 | 2024-05-14 3:20PM EDT | 4,145.00 | 2.05 | 1.60 | 1.80 | 0.00 | - | 1 | 32 | 30.53% |
| SPXW240628P04150000 | 2024-05-15 3:54PM EDT | 4,150.00 | 1.70 | 1.65 | 1.75 | -0.50 | -22.73% | 8 | 12,355 | 30.29% |
| SPXW240628P04155000 | 2024-04-23 9:51AM EDT | 4,155.00 | 7.20 | 1.65 | 1.80 | 0.00 | - | 1 | 84 | 30.27% |
| SPXW240628P04160000 | 2024-04-30 3:57PM EDT | 4,160.00 | 5.50 | 1.65 | 1.80 | 0.00 | - | 5 | 226 | 30.13% |
| SPXW240628P04165000 | 2024-05-15 3:53PM EDT | 4,165.00 | 1.74 | 1.65 | 1.85 | -1.86 | -51.67% | 7 | 120 | 30.11% |
| SPXW240628P04170000 | 2024-04-29 2:45PM EDT | 4,170.00 | 4.80 | 1.65 | 1.85 | 0.00 | - | 15 | 37 | 29.98% |
| SPXW240628P04175000 | 2024-05-09 3:18PM EDT | 4,175.00 | 2.64 | 1.70 | 1.80 | 0.00 | - | 7 | 2,378 | 29.74% |
| SPXW240628P04180000 | 2024-05-15 10:30AM EDT | 4,180.00 | 1.90 | 1.70 | 1.90 | -1.60 | -45.71% | 1 | 870 | 29.82% |
| SPXW240628P04185000 | 2024-05-15 9:35AM EDT | 4,185.00 | 2.00 | 1.70 | 1.90 | -0.30 | -13.04% | 4 | 39,630 | 29.69% |
| SPXW240628P04190000 | 2024-05-03 3:59PM EDT | 4,190.00 | 3.60 | 1.70 | 1.90 | 0.00 | - | 1 | 1,069 | 29.55% |
| SPXW240628P04195000 | 2024-05-03 4:03PM EDT | 4,195.00 | 3.60 | 1.75 | 1.95 | 0.00 | - | 3 | 122 | 29.52% |
| SPXW240628P04200000 | 2024-05-15 3:48PM EDT | 4,200.00 | 1.80 | 1.75 | 1.90 | -0.40 | -18.18% | 220 | 4,602 | 29.29% |
| SPXW240628P04205000 | 2024-05-03 9:30AM EDT | 4,205.00 | 3.80 | 1.75 | 1.95 | 0.00 | - | 20 | 284 | 29.26% |
| SPXW240628P04210000 | 2024-05-09 11:24AM EDT | 4,210.00 | 2.95 | 1.80 | 1.95 | 0.00 | - | 10 | 102 | 29.13% |
| SPXW240628P04215000 | 2024-04-26 2:24PM EDT | 4,215.00 | 5.90 | 1.80 | 2.00 | 0.00 | - | 19 | 34 | 29.09% |
| SPXW240628P04220000 | 2024-04-30 11:30AM EDT | 4,220.00 | 5.55 | 1.80 | 2.00 | 0.00 | - | 2 | 41 | 28.96% |
| SPXW240628P04225000 | 2024-05-15 3:13PM EDT | 4,225.00 | 1.90 | 1.85 | 2.00 | -3.30 | -63.46% | 100 | 664 | 28.83% |
| SPXW240628P04230000 | 2024-05-07 4:09PM EDT | 4,230.00 | 2.00 | 1.85 | 2.00 | -1.12 | -35.90% | 20 | 51 | 28.70% |
| SPXW240628P04235000 | 2024-05-01 9:43AM EDT | 4,235.00 | 6.70 | 1.85 | 2.05 | 0.00 | - | 1 | 53 | 28.66% |
| SPXW240628P04240000 | 2024-04-25 1:58PM EDT | 4,240.00 | 7.90 | 1.85 | 2.05 | 0.00 | - | 16 | 30 | 28.53% |
| SPXW240628P04245000 | 2024-05-15 11:12AM EDT | 4,245.00 | 2.00 | 1.90 | 2.05 | -1.40 | -41.18% | 31 | 46 | 28.39% |
| SPXW240628P04250000 | 2024-05-14 2:41PM EDT | 4,250.00 | 2.35 | 1.90 | 2.10 | 0.00 | - | 1 | 1,979 | 28.35% |
| SPXW240628P04255000 | 2024-05-01 9:39AM EDT | 4,255.00 | 6.87 | 1.90 | 2.10 | 0.00 | - | 8 | 15 | 28.22% |
| SPXW240628P04260000 | 2024-04-30 9:38AM EDT | 4,260.00 | 5.73 | 1.90 | 2.10 | 0.00 | - | 15 | 19 | 28.09% |
| SPXW240628P04265000 | 2024-05-02 11:21AM EDT | 4,265.00 | 5.60 | 1.95 | 2.15 | 0.00 | - | 20 | 33 | 28.05% |
| SPXW240628P04270000 | 2024-05-08 10:56AM EDT | 4,270.00 | 3.18 | 1.95 | 2.15 | 0.00 | - | 1 | 17 | 27.92% |
| SPXW240628P04275000 | 2024-05-06 2:26PM EDT | 4,275.00 | 3.50 | 1.95 | 2.15 | 0.00 | - | 1 | 899 | 27.78% |
| SPXW240628P04280000 | 2024-05-03 12:53PM EDT | 4,280.00 | 4.37 | 2.00 | 2.20 | 0.00 | - | 1 | 139 | 27.74% |
| SPXW240628P04285000 | 2024-05-08 10:11AM EDT | 4,285.00 | 3.40 | 2.00 | 2.20 | 0.00 | - | 4 | 538 | 27.61% |
| SPXW240628P04290000 | 2024-05-10 10:52AM EDT | 4,290.00 | 2.99 | 2.00 | 2.20 | 0.00 | - | 1 | 40 | 27.48% |
| SPXW240628P04295000 | 2024-05-06 3:26PM EDT | 4,295.00 | 3.70 | 2.05 | 2.25 | 0.00 | - | 3 | 64 | 27.43% |
| SPXW240628P04300000 | 2024-05-15 1:18PM EDT | 4,300.00 | 2.20 | 2.05 | 2.25 | -0.50 | -18.52% | 1 | 1,363 | 27.30% |
| SPXW240628P04305000 | 2024-05-07 4:09PM EDT | 4,305.00 | 3.57 | 2.05 | 2.25 | 0.00 | - | 9 | 74 | 27.16% |
| SPXW240628P04310000 | 2024-05-15 12:52PM EDT | 4,310.00 | 2.17 | 2.10 | 2.30 | -3.93 | -64.43% | 1 | 134 | 27.12% |
| SPXW240628P04315000 | 2024-04-22 2:05PM EDT | 4,315.00 | 11.30 | 2.10 | 2.30 | 0.00 | - | 1 | 6 | 26.98% |
| SPXW240628P04320000 | 2024-05-10 10:00AM EDT | 4,320.00 | 3.20 | 2.10 | 2.35 | 0.00 | - | 20 | 1,517 | 26.93% |
| SPXW240628P04325000 | 2024-05-03 2:43PM EDT | 4,325.00 | 4.70 | 2.15 | 2.35 | 0.00 | - | 61 | 1,619 | 26.80% |
| SPXW240628P04330000 | 2024-05-13 3:12PM EDT | 4,330.00 | 3.02 | 2.15 | 2.35 | 0.00 | - | 9 | 28 | 26.67% |
| SPXW240628P04335000 | 2024-05-14 10:26AM EDT | 4,335.00 | 2.92 | 2.15 | 2.35 | 0.00 | - | 2 | 49 | 26.53% |
| SPXW240628P04340000 | 2024-05-06 10:07AM EDT | 4,340.00 | 4.20 | 2.20 | 2.40 | 0.00 | - | 1 | 70 | 26.48% |
| SPXW240628P04345000 | 2024-05-13 11:30AM EDT | 4,345.00 | 3.02 | 2.20 | 2.40 | 0.00 | - | 15 | 42 | 26.35% |
| SPXW240628P04350000 | 2024-05-15 1:18PM EDT | 4,350.00 | 2.35 | 2.25 | 2.45 | -0.56 | -19.24% | 1 | 1,255 | 26.29% |
| SPXW240628P04355000 | 2024-05-15 12:52PM EDT | 4,355.00 | 2.37 | 2.25 | 2.45 | -4.13 | -63.54% | 1 | 28 | 26.16% |
| SPXW240628P04360000 | 2024-05-03 9:37AM EDT | 4,360.00 | 5.20 | 2.30 | 2.45 | 0.00 | - | 1 | 15 | 26.03% |
| SPXW240628P04365000 | 2024-05-10 10:52AM EDT | 4,365.00 | 3.44 | 2.30 | 2.50 | 0.00 | - | 18 | 16 | 25.97% |
| SPXW240628P04370000 | 2024-05-08 4:07PM EDT | 4,370.00 | 3.90 | 2.30 | 2.50 | 0.00 | - | 19 | 131 | 25.84% |
| SPXW240628P04375000 | 2024-05-13 10:23AM EDT | 4,375.00 | 3.10 | 2.35 | 2.55 | 0.00 | - | 6 | 807 | 25.78% |
| SPXW240628P04380000 | 2024-05-15 3:56PM EDT | 4,380.00 | 2.37 | 2.35 | 2.55 | -0.71 | -23.05% | 1 | 1,222 | 25.64% |
| SPXW240628P04385000 | 2024-05-10 9:32AM EDT | 4,385.00 | 3.50 | 2.35 | 2.60 | 0.00 | - | 5 | 63 | 25.58% |
| SPXW240628P04390000 | 2024-05-02 3:00PM EDT | 4,390.00 | 7.10 | 2.40 | 2.60 | 0.00 | - | 8 | 145 | 25.45% |
| SPXW240628P04395000 | 2024-04-26 10:41AM EDT | 4,395.00 | 9.01 | 2.40 | 2.60 | 0.00 | - | 1 | 27 | 25.32% |
| SPXW240628P04400000 | 2024-05-15 3:54PM EDT | 4,400.00 | 2.50 | 2.45 | 2.60 | -0.80 | -24.24% | 74 | 13,731 | 25.19% |
| SPXW240628P04405000 | 2024-05-13 3:12PM EDT | 4,405.00 | 3.47 | 2.45 | 2.65 | 0.00 | - | 9 | 113 | 25.12% |
| SPXW240628P04410000 | 2024-05-15 3:12PM EDT | 4,410.00 | 2.50 | 2.45 | 2.65 | -0.75 | -23.08% | 1 | 12,038 | 24.99% |
| SPXW240628P04415000 | 2024-05-03 3:30PM EDT | 4,415.00 | 5.60 | 2.50 | 2.70 | 0.00 | - | 9 | 41 | 24.93% |
| SPXW240628P04420000 | 2024-04-30 11:56AM EDT | 4,420.00 | 8.80 | 2.55 | 2.70 | 0.00 | - | 3 | 37 | 24.79% |
| SPXW240628P04425000 | 2024-05-14 10:24AM EDT | 4,425.00 | 3.50 | 2.55 | 2.75 | 0.00 | - | 1 | 848 | 24.73% |
| SPXW240628P04430000 | 2024-05-06 9:30AM EDT | 4,430.00 | 2.82 | 2.55 | 2.75 | -2.41 | -46.08% | 10 | 1,203 | 24.59% |
| SPXW240628P04435000 | 2024-05-06 1:26PM EDT | 4,435.00 | 2.65 | 2.60 | 2.80 | -2.38 | -47.32% | 10 | 141 | 24.53% |
| SPXW240628P04440000 | 2024-05-15 1:23PM EDT | 4,440.00 | 2.65 | 2.60 | 2.80 | -1.00 | -27.40% | 30 | 171 | 24.39% |
| SPXW240628P04445000 | 2024-05-15 12:59PM EDT | 4,445.00 | 2.75 | 2.65 | 2.85 | -6.35 | -69.78% | 11 | 88 | 24.33% |
| SPXW240628P04450000 | 2024-05-15 3:12PM EDT | 4,450.00 | 2.70 | 2.65 | 2.85 | -0.70 | -20.59% | 101 | 13,994 | 24.19% |
| SPXW240628P04455000 | 2024-05-15 12:01PM EDT | 4,455.00 | 2.87 | 2.70 | 2.85 | -0.63 | -18.00% | 10,753 | 262 | 24.06% |
| SPXW240628P04460000 | 2024-05-15 3:12PM EDT | 4,460.00 | 2.80 | 2.70 | 2.90 | -0.75 | -21.13% | 41 | 12,033 | 23.99% |
| SPXW240628P04465000 | 2024-05-15 2:25PM EDT | 4,465.00 | 2.90 | 2.75 | 2.90 | -1.00 | -25.64% | 61 | 56 | 23.86% |
| SPXW240628P04470000 | 2024-05-13 3:52PM EDT | 4,470.00 | 3.90 | 2.75 | 2.95 | 0.00 | - | 3 | 123 | 23.78% |
| SPXW240628P04475000 | 2024-05-15 3:54PM EDT | 4,475.00 | 2.85 | 2.80 | 2.95 | -1.25 | -30.49% | 36 | 843 | 23.65% |
| SPXW240628P04480000 | 2024-05-15 3:56PM EDT | 4,480.00 | 2.82 | 2.80 | 2.95 | -0.76 | -21.23% | 2 | 116 | 23.52% |
| SPXW240628P04485000 | 2024-05-01 2:45PM EDT | 4,485.00 | 9.50 | 2.85 | 3.10 | 0.00 | - | 3 | 75 | 23.56% |
| SPXW240628P04490000 | 2024-05-13 10:35AM EDT | 4,490.00 | 3.00 | 2.85 | 3.10 | -1.00 | -25.00% | 1 | 129 | 23.43% |
| SPXW240628P04495000 | 2024-05-10 3:25PM EDT | 4,495.00 | 3.30 | 2.90 | 3.00 | -0.90 | -21.43% | 42 | 66 | 23.18% |
| SPXW240628P04500000 | 2024-05-15 12:20PM EDT | 4,500.00 | 2.97 | 2.95 | 3.10 | -0.95 | -23.46% | 108 | 16,246 | 23.16% |
| SPXW240628P04505000 | 2024-05-15 2:37PM EDT | 4,505.00 | 3.10 | 2.95 | 3.10 | -0.80 | -20.51% | 10,823 | 215 | 23.03% |
| SPXW240628P04510000 | 2024-05-15 2:19PM EDT | 4,510.00 | 3.10 | 3.00 | 3.20 | -1.87 | -37.63% | 42 | 78 | 23.00% |
| SPXW240628P04515000 | 2024-05-14 3:44PM EDT | 4,515.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 27 | 48 | 22.87% |
| SPXW240628P04520000 | 2024-05-08 10:02AM EDT | 4,520.00 | 5.55 | 3.00 | 3.30 | 0.00 | - | 1 | 68 | 22.85% |
| SPXW240628P04525000 | 2024-05-15 9:45AM EDT | 4,525.00 | 3.60 | 3.00 | 3.20 | -0.60 | -14.29% | 45 | 471 | 22.60% |
| SPXW240628P04530000 | 2024-05-15 12:42PM EDT | 4,530.00 | 3.25 | 3.10 | 3.30 | -4.45 | -57.79% | 85 | 61 | 22.58% |
| SPXW240628P04535000 | 2024-05-06 1:26PM EDT | 4,535.00 | 6.51 | 3.10 | 3.40 | 0.00 | - | 2 | 69 | 22.55% |
| SPXW240628P04540000 | 2024-05-06 3:46PM EDT | 4,540.00 | 6.20 | 3.10 | 3.40 | 0.00 | - | 1 | 140 | 22.41% |
| SPXW240628P04545000 | 2024-05-10 12:49PM EDT | 4,545.00 | 4.73 | 3.20 | 3.40 | 0.00 | - | 2 | 138 | 22.28% |
| SPXW240628P04550000 | 2024-05-15 10:08AM EDT | 4,550.00 | 3.20 | 3.20 | 3.40 | -1.10 | -23.86% | 41 | 1,901 | 22.14% |
| SPXW240628P04555000 | 2024-05-02 9:31AM EDT | 4,555.00 | 12.70 | 3.20 | 3.50 | 0.00 | - | 5 | 112 | 22.11% |
| SPXW240628P04560000 | 2024-05-08 9:54AM EDT | 4,560.00 | 6.20 | 3.30 | 3.50 | 0.00 | - | 4 | 152 | 21.98% |
| SPXW240628P04565000 | 2024-05-08 10:23AM EDT | 4,565.00 | 6.13 | 3.30 | 3.60 | 0.00 | - | 40 | 80 | 21.94% |
| SPXW240628P04570000 | 2024-05-15 1:21PM EDT | 4,570.00 | 3.55 | 3.30 | 3.60 | -2.95 | -45.38% | 1 | 304 | 21.81% |
| SPXW240628P04575000 | 2024-05-15 9:30AM EDT | 4,575.00 | 3.60 | 3.40 | 3.60 | -0.89 | -19.82% | 545 | 4,099 | 21.67% |
| SPXW240628P04580000 | 2024-05-13 11:30AM EDT | 4,580.00 | 5.02 | 3.40 | 3.70 | 0.00 | - | 15 | 116 | 21.63% |
| SPXW240628P04585000 | 2024-05-01 9:40AM EDT | 4,585.00 | 17.88 | 3.40 | 3.70 | 0.00 | - | 4 | 130 | 21.50% |
| SPXW240628P04590000 | 2024-05-10 10:25AM EDT | 4,590.00 | 5.60 | 3.50 | 3.70 | 0.00 | - | 16 | 56 | 21.36% |
| SPXW240628P04595000 | 2024-05-09 11:15AM EDT | 4,595.00 | 6.20 | 3.50 | 3.80 | 0.00 | - | 2 | 94 | 21.32% |
| SPXW240628P04600000 | 2024-05-15 3:53PM EDT | 4,600.00 | 3.64 | 3.50 | 3.80 | -1.26 | -25.71% | 109 | 3,720 | 21.18% |
| SPXW240628P04605000 | 2024-05-03 11:34AM EDT | 4,605.00 | 10.20 | 3.60 | 3.90 | 0.00 | - | 3 | 47 | 21.14% |
| SPXW240628P04610000 | 2024-05-10 2:30PM EDT | 4,610.00 | 5.60 | 3.60 | 3.90 | 0.00 | - | 2 | 114 | 21.00% |
| SPXW240628P04615000 | 2024-04-30 10:37AM EDT | 4,615.00 | 14.20 | 3.70 | 3.90 | 0.00 | - | 2 | 29 | 20.86% |
| SPXW240628P04620000 | 2024-05-14 2:36PM EDT | 4,620.00 | 4.53 | 3.70 | 4.00 | -0.50 | -9.94% | 1 | 94 | 20.82% |
| SPXW240628P04625000 | 2024-05-15 12:40PM EDT | 4,625.00 | 4.00 | 3.80 | 4.00 | -1.60 | -28.57% | 3 | 394 | 20.68% |
| SPXW240628P04630000 | 2024-05-15 9:30AM EDT | 4,630.00 | 4.32 | 3.80 | 4.00 | -3.49 | -44.69% | 12 | 83 | 20.54% |
| SPXW240628P04635000 | 2024-05-15 2:55PM EDT | 4,635.00 | 4.10 | 3.90 | 4.10 | -14.22 | -77.62% | 54 | 40 | 20.49% |
| SPXW240628P04640000 | 2024-05-10 2:20PM EDT | 4,640.00 | 6.00 | 3.90 | 4.20 | 0.00 | - | 3 | 45 | 20.44% |
| SPXW240628P04645000 | 2024-05-13 11:06AM EDT | 4,645.00 | 4.30 | 3.90 | 4.20 | -1.60 | -27.12% | 10 | 40 | 20.30% |
| SPXW240628P04650000 | 2024-05-15 1:21PM EDT | 4,650.00 | 4.25 | 4.00 | 4.20 | -1.35 | -24.11% | 50 | 1,119 | 20.16% |
| SPXW240628P04655000 | 2024-05-09 3:36PM EDT | 4,655.00 | 6.80 | 4.00 | 4.30 | 0.00 | - | 2 | 84 | 20.11% |
| SPXW240628P04660000 | 2024-05-15 10:45AM EDT | 4,660.00 | 4.61 | 4.10 | 4.30 | -1.49 | -24.43% | 3 | 157 | 19.97% |
| SPXW240628P04665000 | 2024-05-15 9:44AM EDT | 4,665.00 | 5.00 | 4.10 | 4.40 | -1.40 | -21.88% | 1 | 79 | 19.91% |
| SPXW240628P04670000 | 2024-05-10 10:40AM EDT | 4,670.00 | 6.80 | 4.20 | 4.40 | 0.00 | - | 4 | 63 | 19.77% |
| SPXW240628P04675000 | 2024-05-15 3:14PM EDT | 4,675.00 | 4.39 | 4.20 | 4.50 | -1.42 | -24.44% | 1,626 | 1,225 | 19.71% |
| SPXW240628P04680000 | 2024-05-13 3:13PM EDT | 4,680.00 | 6.60 | 4.30 | 4.50 | 0.00 | - | 1 | 571 | 19.57% |
| SPXW240628P04685000 | 2024-05-15 3:12PM EDT | 4,685.00 | 4.49 | 4.30 | 4.60 | -3.31 | -42.44% | 1 | 182 | 19.51% |
| SPXW240628P04690000 | 2024-05-14 3:20PM EDT | 4,690.00 | 6.10 | 4.40 | 4.70 | 0.00 | - | 55 | 230 | 19.45% |
| SPXW240628P04695000 | 2024-05-15 2:39PM EDT | 4,695.00 | 4.70 | 4.50 | 4.70 | -2.20 | -31.88% | 20 | 64 | 19.31% |
| SPXW240628P04700000 | 2024-05-15 3:36PM EDT | 4,700.00 | 4.48 | 4.50 | 4.70 | -1.92 | -28.83% | 638 | 6,606 | 19.17% |
| SPXW240628P04705000 | 2024-05-14 10:26AM EDT | 4,705.00 | 6.90 | 4.60 | 4.80 | 0.00 | - | 3 | 81 | 19.10% |
| SPXW240628P04710000 | 2024-05-15 10:51AM EDT | 4,710.00 | 5.30 | 4.60 | 4.90 | -1.80 | -25.35% | 50 | 122 | 19.03% |
| SPXW240628P04715000 | 2024-05-14 10:26AM EDT | 4,715.00 | 7.10 | 4.70 | 5.00 | 0.00 | - | 9 | 27 | 18.96% |
| SPXW240628P04720000 | 2024-05-15 11:06AM EDT | 4,720.00 | 5.25 | 4.80 | 5.00 | -1.45 | -21.64% | 4 | 1,399 | 18.82% |
| SPXW240628P04725000 | 2024-05-15 3:25PM EDT | 4,725.00 | 4.91 | 4.80 | 5.10 | -2.99 | -37.85% | 13 | 1,363 | 18.75% |
| SPXW240628P04730000 | 2024-05-14 2:45PM EDT | 4,730.00 | 7.00 | 4.90 | 5.20 | 0.00 | - | 61 | 182 | 18.68% |
| SPXW240628P04735000 | 2024-05-14 3:51PM EDT | 4,735.00 | 7.00 | 5.00 | 5.20 | 0.00 | - | 54 | 149 | 18.54% |
| SPXW240628P04740000 | 2024-05-15 10:09AM EDT | 4,740.00 | 5.02 | 5.00 | 5.30 | -2.31 | -31.51% | 41 | 209 | 18.46% |
| SPXW240628P04745000 | 2024-05-10 12:16PM EDT | 4,745.00 | 8.48 | 5.10 | 5.40 | 0.00 | - | 1 | 38 | 18.38% |
| SPXW240628P04750000 | 2024-05-15 3:59PM EDT | 4,750.00 | 5.20 | 5.10 | 5.40 | -2.20 | -29.73% | 353 | 4,572 | 18.24% |
| SPXW240628P04755000 | 2024-05-13 11:27AM EDT | 4,755.00 | 8.32 | 5.20 | 5.50 | 0.00 | - | 1 | 214 | 18.16% |
| SPXW240628P04760000 | 2024-05-15 2:23PM EDT | 4,760.00 | 5.60 | 5.30 | 5.60 | -3.00 | -34.88% | 93 | 82 | 18.08% |
| SPXW240628P04765000 | 2024-05-15 11:53AM EDT | 4,765.00 | 5.33 | 5.40 | 5.70 | -3.70 | -40.97% | 53 | 66 | 18.00% |
| SPXW240628P04770000 | 2024-05-14 9:35AM EDT | 4,770.00 | 9.25 | 5.50 | 5.70 | 0.00 | - | 1 | 142 | 17.86% |
| SPXW240628P04775000 | 2024-05-15 3:31PM EDT | 4,775.00 | 5.69 | 5.60 | 5.80 | -3.41 | -37.47% | 75 | 1,615 | 17.78% |
| SPXW240628P04780000 | 2024-05-15 11:29AM EDT | 4,780.00 | 6.11 | 5.60 | 5.90 | -3.19 | -34.30% | 50 | 125 | 17.69% |
| SPXW240628P04785000 | 2024-05-15 3:12PM EDT | 4,785.00 | 5.90 | 5.70 | 6.00 | -3.81 | -39.24% | 1 | 90 | 17.61% |
| SPXW240628P04790000 | 2024-05-15 2:14PM EDT | 4,790.00 | 6.00 | 5.80 | 6.10 | -2.73 | -31.27% | 71 | 146 | 17.52% |
| SPXW240628P04795000 | 2024-05-10 1:16PM EDT | 4,795.00 | 10.20 | 5.80 | 6.10 | 0.00 | - | 1 | 35 | 17.38% |
| SPXW240628P04800000 | 2024-05-15 4:01PM EDT | 4,800.00 | 6.00 | 6.00 | 6.20 | -2.80 | -31.82% | 201 | 4,172 | 17.29% |
| SPXW240628P04805000 | 2024-05-15 3:50PM EDT | 4,805.00 | 6.10 | 6.10 | 6.30 | -7.01 | -53.47% | 42 | 56 | 17.20% |
| SPXW240628P04810000 | 2024-05-15 3:40PM EDT | 4,810.00 | 6.30 | 6.20 | 6.40 | -2.79 | -30.69% | 13 | 145 | 17.11% |
| SPXW240628P04815000 | 2024-05-14 2:33PM EDT | 4,815.00 | 9.22 | 6.20 | 6.50 | 0.00 | - | 1 | 59 | 17.01% |
| SPXW240628P04820000 | 2024-05-15 12:56PM EDT | 4,820.00 | 6.89 | 6.30 | 6.60 | -2.39 | -25.75% | 69 | 63 | 16.92% |
| SPXW240628P04825000 | 2024-05-15 3:31PM EDT | 4,825.00 | 6.70 | 6.40 | 6.70 | -2.80 | -29.47% | 101 | 714 | 16.83% |
| SPXW240628P04830000 | 2024-05-15 10:50AM EDT | 4,830.00 | 7.30 | 6.60 | 6.80 | -2.47 | -25.28% | 22 | 66 | 16.73% |
| SPXW240628P04835000 | 2024-05-15 1:14PM EDT | 4,835.00 | 7.17 | 6.60 | 7.00 | -2.62 | -26.76% | 1 | 100 | 16.69% |
| SPXW240628P04840000 | 2024-05-15 9:30AM EDT | 4,840.00 | 8.56 | 6.80 | 7.10 | -4.94 | -36.59% | 3 | 338 | 16.59% |
| SPXW240628P04845000 | 2024-05-15 2:16PM EDT | 4,845.00 | 7.20 | 6.90 | 7.20 | -4.61 | -39.03% | 37 | 357 | 16.49% |
| SPXW240628P04850000 | 2024-05-15 3:56PM EDT | 4,850.00 | 6.80 | 7.00 | 7.30 | -3.59 | -34.55% | 202 | 3,937 | 16.39% |
| SPXW240628P04855000 | 2024-05-15 2:16PM EDT | 4,855.00 | 7.45 | 7.20 | 7.40 | -3.15 | -29.72% | 142 | 93 | 16.29% |
| SPXW240628P04860000 | 2024-05-15 11:07AM EDT | 4,860.00 | 8.20 | 7.30 | 7.50 | -2.48 | -23.22% | 74 | 408 | 16.19% |
| SPXW240628P04865000 | 2024-05-15 3:52PM EDT | 4,865.00 | 7.30 | 7.40 | 7.70 | -6.60 | -47.48% | 5 | 98 | 16.13% |
| SPXW240628P04870000 | 2024-05-15 11:07AM EDT | 4,870.00 | 8.50 | 7.40 | 7.80 | -4.44 | -34.31% | 1 | 346 | 16.02% |
| SPXW240628P04875000 | 2024-05-15 3:34PM EDT | 4,875.00 | 7.87 | 7.70 | 7.90 | -3.43 | -30.35% | 113 | 3,342 | 15.92% |
| SPXW240628P04880000 | 2024-05-15 12:42PM EDT | 4,880.00 | 8.60 | 7.80 | 8.10 | -2.98 | -25.73% | 4 | 201 | 15.86% |
| SPXW240628P04885000 | 2024-05-15 11:07AM EDT | 4,885.00 | 9.00 | 7.90 | 8.20 | -2.86 | -24.11% | 1 | 47 | 15.75% |
| SPXW240628P04890000 | 2024-05-15 1:26PM EDT | 4,890.00 | 8.75 | 8.10 | 8.40 | -5.33 | -37.86% | 25 | 179 | 15.68% |
| SPXW240628P04895000 | 2024-05-15 4:03PM EDT | 4,895.00 | 8.30 | 8.10 | 8.40 | -4.69 | -36.10% | 5 | 90 | 15.53% |
| SPXW240628P04900000 | 2024-05-15 4:01PM EDT | 4,900.00 | 8.40 | 8.30 | 8.70 | -4.30 | -33.86% | 669 | 8,397 | 15.50% |
| SPXW240628P04905000 | 2024-05-15 4:03PM EDT | 4,905.00 | 8.60 | 8.50 | 8.80 | -4.38 | -33.74% | 106 | 50 | 15.39% |
| SPXW240628P04910000 | 2024-05-15 3:52PM EDT | 4,910.00 | 8.60 | 8.60 | 9.00 | -4.68 | -35.24% | 6 | 188 | 15.31% |
| SPXW240628P04915000 | 2024-05-14 10:39AM EDT | 4,915.00 | 16.00 | 8.80 | 9.20 | 0.00 | - | 4 | 56 | 15.24% |
| SPXW240628P04920000 | 2024-05-15 3:49PM EDT | 4,920.00 | 9.10 | 8.90 | 9.30 | -4.80 | -34.53% | 35 | 154 | 15.12% |
| SPXW240628P04925000 | 2024-05-15 3:43PM EDT | 4,925.00 | 9.30 | 9.10 | 9.50 | -4.78 | -33.95% | 67 | 2,116 | 15.04% |
| SPXW240628P04930000 | 2024-05-15 12:19PM EDT | 4,930.00 | 10.45 | 9.30 | 9.60 | -3.95 | -27.43% | 75 | 143 | 14.92% |
| SPXW240628P04935000 | 2024-05-14 3:19PM EDT | 4,935.00 | 14.63 | 9.60 | 9.90 | 0.00 | - | 35 | 148 | 14.88% |
| SPXW240628P04940000 | 2024-05-15 3:24PM EDT | 4,940.00 | 10.07 | 9.80 | 10.00 | -6.81 | -40.34% | 19 | 157 | 14.76% |
| SPXW240628P04945000 | 2024-05-15 9:50AM EDT | 4,945.00 | 13.22 | 10.00 | 10.30 | -2.18 | -14.16% | 34 | 252 | 14.71% |
| SPXW240628P04950000 | 2024-05-15 3:54PM EDT | 4,950.00 | 10.00 | 10.20 | 10.40 | -5.69 | -36.27% | 126 | 4,199 | 14.58% |
| SPXW240628P04955000 | 2024-05-15 3:30PM EDT | 4,955.00 | 10.75 | 10.40 | 10.70 | -5.63 | -34.37% | 2 | 138 | 14.53% |
| SPXW240628P04960000 | 2024-05-15 2:07PM EDT | 4,960.00 | 11.10 | 10.60 | 10.90 | -7.69 | -40.93% | 41 | 116 | 14.44% |
| SPXW240628P04965000 | 2024-05-14 11:45AM EDT | 4,965.00 | 12.10 | 10.80 | 11.10 | -7.40 | -37.95% | 1 | 88 | 14.34% |
| SPXW240628P04970000 | 2024-05-15 2:05PM EDT | 4,970.00 | 11.60 | 11.00 | 11.30 | -5.70 | -32.95% | 53 | 4,573 | 14.25% |
| SPXW240628P04975000 | 2024-05-15 3:04PM EDT | 4,975.00 | 11.79 | 11.30 | 11.50 | -6.11 | -34.13% | 86 | 39,916 | 14.15% |
| SPXW240628P04980000 | 2024-05-15 4:14PM EDT | 4,980.00 | 11.79 | 11.50 | 11.80 | -8.41 | -41.51% | 14 | 500 | 14.08% |
| SPXW240628P04985000 | 2024-05-15 2:14PM EDT | 4,985.00 | 12.23 | 11.80 | 12.10 | -6.82 | -35.80% | 32 | 78 | 14.01% |
| SPXW240628P04990000 | 2024-05-15 1:21PM EDT | 4,990.00 | 13.10 | 12.10 | 12.40 | -5.45 | -29.38% | 14 | 1,722 | 13.94% |
| SPXW240628P04995000 | 2024-05-15 2:14PM EDT | 4,995.00 | 12.25 | 12.20 | 12.60 | -7.55 | -38.13% | 36 | 263 | 13.84% |
| SPXW240628P05000000 | 2024-05-15 3:47PM EDT | 5,000.00 | 12.15 | 12.60 | 13.00 | -7.35 | -37.69% | 464 | 22,938 | 13.79% |
| SPXW240628P05005000 | 2024-05-15 11:39AM EDT | 5,005.00 | 14.50 | 13.00 | 13.30 | -9.07 | -38.48% | 49 | 52 | 13.71% |
| SPXW240628P05010000 | 2024-05-15 3:46PM EDT | 5,010.00 | 13.05 | 13.20 | 13.40 | -7.35 | -36.03% | 35 | 220 | 13.57% |
| SPXW240628P05015000 | 2024-05-15 3:55PM EDT | 5,015.00 | 13.05 | 13.50 | 13.80 | -11.26 | -46.32% | 3 | 108 | 13.51% |
| SPXW240628P05020000 | 2024-05-15 3:49PM EDT | 5,020.00 | 13.75 | 13.90 | 14.10 | -7.98 | -36.72% | 10 | 199 | 13.43% |
| SPXW240628P05025000 | 2024-05-15 3:59PM EDT | 5,025.00 | 13.58 | 14.10 | 14.40 | -8.27 | -37.85% | 222 | 2,226 | 13.34% |
| SPXW240628P05030000 | 2024-05-15 3:17PM EDT | 5,030.00 | 15.15 | 14.50 | 14.80 | -7.84 | -34.10% | 422 | 220 | 13.27% |
| SPXW240628P05035000 | 2024-05-15 3:56PM EDT | 5,035.00 | 14.00 | 14.80 | 15.10 | -9.31 | -39.94% | 82 | 681 | 13.18% |
| SPXW240628P05040000 | 2024-05-15 4:10PM EDT | 5,040.00 | 15.01 | 15.20 | 15.50 | -8.54 | -36.26% | 21 | 132 | 13.11% |
| SPXW240628P05045000 | 2024-05-15 3:55PM EDT | 5,045.00 | 15.05 | 15.60 | 15.90 | -10.15 | -40.28% | 56 | 149 | 13.04% |
| SPXW240628P05050000 | 2024-05-15 3:55PM EDT | 5,050.00 | 15.05 | 15.90 | 16.30 | -9.75 | -39.31% | 547 | 4,525 | 12.96% |
| SPXW240628P05055000 | 2024-05-15 2:06PM EDT | 5,055.00 | 15.63 | 16.30 | 16.70 | -14.62 | -48.33% | 19 | 118 | 12.88% |
| SPXW240628P05060000 | 2024-05-15 3:26PM EDT | 5,060.00 | 17.01 | 16.70 | 17.10 | -9.44 | -35.69% | 28 | 431 | 12.80% |
| SPXW240628P05065000 | 2024-05-15 1:18PM EDT | 5,065.00 | 18.48 | 17.10 | 17.50 | -8.97 | -32.68% | 12 | 216 | 12.72% |
| SPXW240628P05070000 | 2024-05-15 4:02PM EDT | 5,070.00 | 17.59 | 17.60 | 17.90 | -10.36 | -37.07% | 27 | 186 | 12.63% |
| SPXW240628P05075000 | 2024-05-15 3:29PM EDT | 5,075.00 | 18.29 | 18.00 | 18.40 | -9.66 | -34.56% | 85 | 1,138 | 12.56% |
| SPXW240628P05080000 | 2024-05-15 3:54PM EDT | 5,080.00 | 17.93 | 18.50 | 18.90 | -11.46 | -38.99% | 71 | 122 | 12.49% |
| SPXW240628P05085000 | 2024-05-15 2:55PM EDT | 5,085.00 | 18.90 | 18.70 | 19.20 | -15.62 | -45.25% | 12 | 87 | 12.37% |
| SPXW240628P05090000 | 2024-05-15 3:54PM EDT | 5,090.00 | 18.92 | 19.50 | 19.80 | -11.18 | -37.14% | 1,584 | 741 | 12.32% |
| SPXW240628P05095000 | 2024-05-15 2:55PM EDT | 5,095.00 | 20.75 | 19.80 | 20.40 | -15.55 | -42.84% | 27 | 263 | 12.26% |
| SPXW240628P05100000 | 2024-05-15 3:55PM EDT | 5,100.00 | 19.30 | 20.40 | 20.70 | -13.20 | -40.62% | 3,743 | 4,461 | 12.13% |
| SPXW240628P05105000 | 2024-05-15 3:35PM EDT | 5,105.00 | 21.12 | 20.90 | 21.20 | -12.06 | -36.35% | 75 | 229 | 12.05% |
| SPXW240628P05110000 | 2024-05-15 3:50PM EDT | 5,110.00 | 21.55 | 21.50 | 21.80 | -12.64 | -36.97% | 46 | 292 | 11.98% |
| SPXW240628P05115000 | 2024-05-15 3:40PM EDT | 5,115.00 | 22.00 | 22.20 | 22.50 | -13.25 | -37.59% | 519 | 585 | 11.93% |
| SPXW240628P05120000 | 2024-05-15 4:02PM EDT | 5,120.00 | 22.66 | 22.60 | 23.20 | -18.49 | -44.93% | 24 | 96 | 11.87% |
| SPXW240628P05125000 | 2024-05-15 3:59PM EDT | 5,125.00 | 22.23 | 23.10 | 23.80 | -17.22 | -43.65% | 270 | 921 | 11.79% |
| SPXW240628P05130000 | 2024-05-15 4:01PM EDT | 5,130.00 | 23.82 | 23.70 | 24.30 | -14.44 | -37.74% | 11 | 86 | 11.69% |
| SPXW240628P05135000 | 2024-05-15 2:43PM EDT | 5,135.00 | 25.75 | 24.50 | 24.80 | -18.99 | -42.45% | 37 | 155 | 11.58% |
| SPXW240628P05140000 | 2024-05-15 4:03PM EDT | 5,140.00 | 25.30 | 25.10 | 25.80 | -14.90 | -37.06% | 12 | 1,177 | 11.56% |
| SPXW240628P05145000 | 2024-05-15 3:59PM EDT | 5,145.00 | 25.10 | 25.80 | 26.50 | -21.85 | -46.54% | 17 | 50 | 11.49% |
| SPXW240628P05150000 | 2024-05-15 4:03PM EDT | 5,150.00 | 26.70 | 26.70 | 27.00 | -15.77 | -37.13% | 358 | 2,993 | 11.37% |
| SPXW240628P05155000 | 2024-05-15 3:58PM EDT | 5,155.00 | 25.98 | 27.40 | 28.00 | -24.84 | -48.88% | 12 | 219 | 11.34% |
| SPXW240628P05160000 | 2024-05-15 3:32PM EDT | 5,160.00 | 28.45 | 28.00 | 28.80 | -16.38 | -36.54% | 23 | 319 | 11.27% |
| SPXW240628P05165000 | 2024-05-15 2:04PM EDT | 5,165.00 | 30.07 | 28.80 | 29.60 | -18.88 | -38.57% | 1 | 369 | 11.19% |
| SPXW240628P05170000 | 2024-05-15 2:04PM EDT | 5,170.00 | 30.92 | 29.90 | 30.30 | -15.46 | -33.33% | 37 | 169 | 11.10% |
| SPXW240628P05175000 | 2024-05-15 2:05PM EDT | 5,175.00 | 31.44 | 30.50 | 31.30 | -22.96 | -42.21% | 55 | 1,273 | 11.05% |
| SPXW240628P05180000 | 2024-05-15 2:54PM EDT | 5,180.00 | 32.55 | 31.30 | 32.00 | -25.43 | -43.86% | 3 | 95 | 10.94% |
| SPXW240628P05185000 | 2024-05-15 2:40PM EDT | 5,185.00 | 33.52 | 32.40 | 33.10 | -25.91 | -43.60% | 21 | 124 | 10.90% |
| SPXW240628P05190000 | 2024-05-15 1:01PM EDT | 5,190.00 | 35.75 | 33.20 | 34.00 | -17.00 | -32.23% | 3 | 216 | 10.82% |
| SPXW240628P05195000 | 2024-05-15 12:32PM EDT | 5,195.00 | 37.75 | 34.10 | 35.00 | -26.62 | -41.35% | 47 | 130 | 10.75% |
| SPXW240628P05200000 | 2024-05-15 3:52PM EDT | 5,200.00 | 33.80 | 35.40 | 35.80 | -21.50 | -38.88% | 1,533 | 4,797 | 10.64% |
| SPXW240628P05205000 | 2024-05-15 3:04PM EDT | 5,205.00 | 37.37 | 36.00 | 36.90 | -27.63 | -42.51% | 23 | 106 | 10.58% |
| SPXW240628P05210000 | 2024-05-15 3:43PM EDT | 5,210.00 | 37.37 | 37.60 | 38.00 | -21.03 | -36.01% | 43 | 215 | 10.51% |
| SPXW240628P05215000 | 2024-05-15 12:32PM EDT | 5,215.00 | 42.35 | 38.30 | 38.90 | -25.75 | -37.81% | 93 | 126 | 10.40% |
| SPXW240628P05220000 | 2024-05-15 3:50PM EDT | 5,220.00 | 39.58 | 39.60 | 40.40 | -22.22 | -35.95% | 138 | 156 | 10.38% |
| SPXW240628P05225000 | 2024-05-15 2:10PM EDT | 5,225.00 | 41.50 | 40.80 | 41.20 | -21.37 | -33.99% | 184 | 402 | 10.25% |
| SPXW240628P05230000 | 2024-05-15 2:44PM EDT | 5,230.00 | 43.72 | 42.10 | 42.70 | -20.38 | -31.79% | 117 | 516 | 10.22% |
| SPXW240628P05235000 | 2024-05-15 1:06PM EDT | 5,235.00 | 44.30 | 43.40 | 43.90 | -29.80 | -40.22% | 108 | 113 | 10.14% |
| SPXW240628P05240000 | 2024-05-15 3:44PM EDT | 5,240.00 | 42.55 | 44.60 | 45.00 | -25.50 | -37.47% | 1,034 | 224 | 10.04% |
| SPXW240628P05245000 | 2024-05-15 3:47PM EDT | 5,245.00 | 45.27 | 46.20 | 46.60 | -24.85 | -35.44% | 132 | 48 | 10.01% |
| SPXW240628P05250000 | 2024-05-15 2:48PM EDT | 5,250.00 | 49.52 | 47.50 | 47.90 | -21.46 | -30.23% | 1,900 | 2,527 | 9.92% |
| SPXW240628P05255000 | 2024-05-14 2:45PM EDT | 5,255.00 | 56.42 | 48.80 | 49.60 | -19.54 | -25.72% | 4 | 137 | 9.89% |
| SPXW240628P05260000 | 2024-05-15 1:38PM EDT | 5,260.00 | 52.16 | 50.50 | 51.10 | -37.24 | -41.66% | 64 | 97 | 9.82% |
| SPXW240628P05265000 | 2024-05-15 1:43PM EDT | 5,265.00 | 54.30 | 51.40 | 52.30 | -33.87 | -38.41% | 22 | 48 | 9.70% |
| SPXW240628P05270000 | 2024-05-15 3:00PM EDT | 5,270.00 | 54.87 | 53.00 | 53.90 | -38.17 | -41.03% | 43 | 57 | 9.64% |
| SPXW240628P05275000 | 2024-05-15 2:33PM EDT | 5,275.00 | 57.20 | 55.00 | 55.90 | -26.51 | -31.67% | 169 | 117 | 9.62% |
| SPXW240628P05280000 | 2024-05-15 3:39PM EDT | 5,280.00 | 56.60 | 56.30 | 57.30 | -40.48 | -41.70% | 262 | 71 | 9.51% |
| SPXW240628P05285000 | 2024-05-15 3:58PM EDT | 5,285.00 | 55.50 | 58.50 | 59.30 | -30.40 | -35.39% | 208 | 155 | 9.48% |
| SPXW240628P05290000 | 2024-05-15 2:09PM EDT | 5,290.00 | 60.95 | 60.40 | 61.00 | -45.05 | -42.50% | 127 | 45 | 9.39% |
| SPXW240628P05295000 | 2024-05-15 3:03PM EDT | 5,295.00 | 63.65 | 62.30 | 62.80 | -38.85 | -37.90% | 130 | 79 | 9.32% |
| SPXW240628P05300000 | 2024-05-15 3:59PM EDT | 5,300.00 | 61.42 | 64.20 | 64.70 | -48.68 | -44.21% | 861 | 1,328 | 9.25% |
| SPXW240628P05305000 | 2024-05-15 3:29PM EDT | 5,305.00 | 66.30 | 65.40 | 66.40 | -31.10 | -31.93% | 43 | 49 | 9.15% |
| SPXW240628P05310000 | 2024-05-15 3:59PM EDT | 5,310.00 | 65.17 | 68.10 | 68.70 | -34.83 | -34.83% | 55 | 95 | 9.12% |
| SPXW240628P05315000 | 2024-05-15 11:07AM EDT | 5,315.00 | 78.40 | 69.90 | 70.90 | -40.00 | -33.78% | 7 | 45 | 9.07% |
| SPXW240628P05320000 | 2024-05-15 1:38PM EDT | 5,320.00 | 74.17 | 72.00 | 72.80 | -59.90 | -44.68% | 8 | 92 | 8.97% |
| SPXW240628P05325000 | 2024-05-14 3:00PM EDT | 5,325.00 | 108.80 | 74.00 | 74.90 | 0.00 | - | 12 | 214 | 8.89% |
| SPXW240628P05330000 | 2024-05-15 2:44PM EDT | 5,330.00 | 78.49 | 76.60 | 77.20 | -33.11 | -29.67% | 82 | 108 | 8.82% |
| SPXW240628P05335000 | 2024-05-14 10:38AM EDT | 5,335.00 | 131.80 | 78.50 | 79.50 | 0.00 | - | 2 | 74 | 8.75% |
| SPXW240628P05340000 | 2024-05-15 2:09PM EDT | 5,340.00 | 81.60 | 80.50 | 81.50 | -49.60 | -37.80% | 6 | 52 | 8.63% |
| SPXW240628P05345000 | 2024-04-15 12:54PM EDT | 5,345.00 | 231.61 | 83.40 | 84.40 | 0.00 | - | 7 | 14 | 8.62% |
| SPXW240628P05350000 | 2024-05-15 3:16PM EDT | 5,350.00 | 81.19 | 85.30 | 86.30 | -39.01 | -32.45% | 56 | 247 | 8.47% |
| SPXW240628P05355000 | 2024-05-10 3:53PM EDT | 5,355.00 | 141.17 | 88.20 | 89.30 | 0.00 | - | 4 | 118 | 8.46% |
| SPXW240628P05360000 | 2024-05-15 11:23AM EDT | 5,360.00 | 98.19 | 90.40 | 91.40 | -245.86 | -71.46% | 10 | 62 | 8.31% |
| SPXW240628P05365000 | 2024-05-02 3:52PM EDT | 5,365.00 | 288.38 | 93.50 | 94.50 | 0.00 | - | 10 | 42 | 8.30% |
| SPXW240628P05370000 | 2024-05-15 2:50PM EDT | 5,370.00 | 98.28 | 96.10 | 97.10 | -81.25 | -45.26% | 16 | 49 | 8.20% |
| SPXW240628P05375000 | 2024-05-15 4:00PM EDT | 5,375.00 | 97.25 | 98.30 | 99.10 | -58.78 | -37.67% | 35 | 16 | 8.00% |
| SPXW240628P05380000 | 2024-05-15 10:13AM EDT | 5,380.00 | 122.50 | 101.00 | 101.90 | -162.82 | -57.07% | 6 | 14 | 7.91% |
| SPXW240628P05385000 | 2024-05-15 12:10PM EDT | 5,385.00 | 113.10 | 104.50 | 105.30 | -185.17 | -62.08% | 32 | 25 | 7.90% |
| SPXW240628P05390000 | 2024-05-15 12:07PM EDT | 5,390.00 | 118.20 | 107.00 | 108.00 | -137.86 | -53.84% | 10 | 40 | 7.77% |
| SPXW240628P05395000 | 2024-05-15 2:53PM EDT | 5,395.00 | 112.01 | 109.70 | 110.60 | -60.00 | -34.88% | 1 | 15 | 7.60% |
| SPXW240628P05400000 | 2024-05-15 3:41PM EDT | 5,400.00 | 112.10 | 113.20 | 114.20 | -45.48 | -28.86% | 3 | 111 | 7.59% |
| SPXW240628P05405000 | 2024-05-10 11:51AM EDT | 5,405.00 | 184.85 | 116.40 | 117.40 | 0.00 | - | 22 | 47 | 7.50% |
| SPXW240628P05410000 | 2024-05-10 11:51AM EDT | 5,410.00 | 188.84 | 118.90 | 120.10 | 0.00 | - | 5 | 34 | 7.30% |
| SPXW240628P05415000 | 2024-04-15 11:11AM EDT | 5,415.00 | 269.47 | 136.30 | 139.30 | 0.00 | - | 4 | 35 | 9.85% |
| SPXW240628P05420000 | 2024-05-09 3:36PM EDT | 5,420.00 | 199.07 | 123.70 | 128.20 | 0.00 | - | 2 | 148 | 7.35% |
| SPXW240628P05425000 | 2024-05-13 3:33PM EDT | 5,425.00 | 130.96 | 126.60 | 131.60 | -63.85 | -32.78% | 1 | 38 | 7.24% |
| SPXW240628P05430000 | 2024-04-19 2:22PM EDT | 5,430.00 | 415.10 | 129.90 | 134.90 | 0.00 | - | 4 | 11 | 7.08% |
| SPXW240628P05435000 | 2024-04-22 3:43PM EDT | 5,435.00 | 389.56 | 134.00 | 138.70 | 0.00 | - | 5 | 9 | 7.01% |
| SPXW240628P05440000 | 2024-05-14 3:49PM EDT | 5,440.00 | 185.64 | 136.60 | 141.80 | 0.00 | - | 1 | 7 | 6.77% |
| SPXW240628P05445000 | 2024-05-10 3:51PM EDT | 5,445.00 | 208.50 | 140.00 | 145.40 | 0.00 | - | 2 | 3 | 6.61% |
| SPXW240628P05450000 | 2024-05-09 3:36PM EDT | 5,450.00 | 223.17 | 143.50 | 149.00 | 0.00 | - | 53 | 55 | 6.41% |
| SPXW240628P05455000 | 2024-04-23 2:28PM EDT | 5,455.00 | 348.17 | 147.20 | 152.60 | 0.00 | - | 5 | 6 | 6.18% |
| SPXW240628P05460000 | 2024-05-15 12:51PM EDT | 5,460.00 | 160.76 | 150.60 | 156.30 | -162.01 | -50.19% | 2 | 0 | 5.92% |
| SPXW240628P05465000 | 2024-04-29 10:14AM EDT | 5,465.00 | 319.61 | 154.30 | 160.00 | 0.00 | - | 5 | 20 | 5.59% |
| SPXW240628P05470000 | 2024-05-14 3:49PM EDT | 5,470.00 | 209.74 | 158.00 | 163.80 | 0.00 | - | 1 | 6 | 5.18% |
| SPXW240628P05475000 | 2024-04-10 3:04PM EDT | 5,475.00 | 303.21 | 229.60 | 247.70 | 0.00 | - | 5 | 3 | 19.84% |
| SPXW240628P05480000 | 2024-05-06 9:30AM EDT | 5,480.00 | 303.58 | 165.50 | 171.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240628P05485000 | 2024-04-22 3:43PM EDT | 5,485.00 | 435.41 | 169.50 | 175.30 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240628P05490000 | 2024-05-15 12:12PM EDT | 5,490.00 | 187.22 | 173.40 | 179.20 | -70.58 | -27.38% | 2 | 5 | 0.00% |
| SPXW240628P05495000 | 2024-04-09 3:22PM EDT | 5,495.00 | 280.70 | 253.20 | 259.90 | 0.00 | - | - | 5 | 19.59% |
| SPXW240628P05500000 | 2024-05-15 2:50PM EDT | 5,500.00 | 188.50 | 181.30 | 187.30 | -67.97 | -26.50% | 18 | 1,158 | 0.00% |
| SPXW240628P05510000 | 2024-05-09 2:43PM EDT | 5,510.00 | 277.34 | 189.40 | 195.50 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW240628P05520000 | 2024-05-09 2:43PM EDT | 5,520.00 | 286.39 | 197.60 | 203.90 | 0.00 | - | 5 | 8 | 0.00% |
| SPXW240628P05530000 | 2024-04-17 12:21PM EDT | 5,530.00 | 462.22 | 206.00 | 212.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05540000 | 2024-04-22 3:42PM EDT | 5,540.00 | 486.86 | 214.70 | 221.10 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW240628P05550000 | 2024-02-29 3:17PM EDT | 5,550.00 | 398.06 | 265.40 | 278.50 | 0.00 | - | - | 2 | 15.93% |
| SPXW240628P05560000 | 2024-03-25 9:40AM EDT | 5,560.00 | 305.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05565000 | 2024-04-01 11:01AM EDT | 5,565.00 | 290.92 | 500.20 | 515.20 | 0.00 | - | - | 12 | 49.03% |
| SPXW240628P05590000 | 2024-04-25 9:38AM EDT | 5,590.00 | 548.17 | 259.20 | 267.70 | 0.00 | - | - | 10 | 0.00% |
| SPXW240628P05600000 | 2024-04-29 2:42PM EDT | 5,600.00 | 454.37 | 267.60 | 276.30 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240628P05650000 | 2024-04-05 10:02AM EDT | 5,650.00 | 426.85 | 473.20 | 489.60 | 0.00 | - | 1 | 1 | 37.42% |
| SPXW240628P05670000 | 2024-03-28 11:28AM EDT | 5,670.00 | 363.85 | 507.90 | 554.80 | 0.00 | - | 1 | 1 | 44.81% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 5,675.00 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 45.02% |
| SPXW240628P05690000 | 2024-04-25 9:41AM EDT | 5,690.00 | 646.62 | 353.30 | 362.30 | 0.00 | - | - | 10 | 0.00% |
| SPXW240628P05700000 | 2024-05-03 1:43PM EDT | 5,700.00 | 539.12 | 363.20 | 371.70 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240628P05760000 | 2024-04-26 12:51PM EDT | 5,760.00 | 609.93 | 421.90 | 430.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05790000 | 2024-04-26 12:51PM EDT | 5,790.00 | 638.53 | 452.40 | 460.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05800000 | 2024-04-19 2:00PM EDT | 5,800.00 | 767.63 | 461.30 | 470.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240628P05820000 | 2024-04-19 2:00PM EDT | 5,820.00 | 787.42 | 481.30 | 489.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628P05850000 | 2024-04-15 2:15PM EDT | 5,850.00 | 727.43 | 511.60 | 520.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628P05870000 | 2024-04-15 2:15PM EDT | 5,870.00 | 747.17 | 531.30 | 539.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240628P05880000 | 2024-04-01 3:58PM EDT | 5,880.00 | 573.20 | 806.30 | 822.20 | 0.00 | - | - | 2 | 60.73% |
| SPXW240628P05900000 | 2024-04-01 3:58PM EDT | 5,900.00 | 592.31 | 826.10 | 842.30 | 0.00 | - | - | 3 | 61.52% |
| SPXW240628P06000000 | 2024-04-18 2:23PM EDT | 6,000.00 | 928.71 | 659.40 | 668.10 | 0.00 | - | 7 | 145 | 0.00% |
| SPXW240628P06050000 | 2024-04-18 4:01PM EDT | 6,050.00 | 982.80 | 709.00 | 717.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P06100000 | 2024-05-07 9:59AM EDT | 6,100.00 | 873.83 | 758.80 | 767.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628P06150000 | 2024-04-01 10:22AM EDT | 6,150.00 | 830.74 | 1,080.00 | 1,088.60 | 0.00 | - | - | 2 | 70.93% |
| SPXW240628P06200000 | 2024-03-28 11:04AM EDT | 6,200.00 | 871.68 | 1,042.60 | 1,063.80 | 0.00 | - | 1 | 171 | 59.98% |
| SPXW240628P06300000 | 2024-04-23 11:08AM EDT | 6,300.00 | 1,189.85 | 958.50 | 966.90 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.