S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.04 | 0.00 | - | 1,000 | 1,000 |
| - | - | - | - | - | 1,600.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,800.00 | 0.10 | 0.00 | - | 900 | 1,003 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 2,200.00 | 0.08 | 0.00 | - | 30 | 123 |
| - | - | - | - | - | 2,400.00 | 0.17 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 2,600.00 | 0.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,800.00 | 0.47 | 0.00 | - | 9 | 29 |
| - | - | - | - | - | 3,000.00 | 0.52 | 0.00 | - | 2 | 64 |
| - | - | - | - | - | 3,200.00 | 0.55 | 0.00 | - | 10 | 93 |
| - | - | - | - | - | 3,400.00 | 0.70 | 0.00 | - | 5 | 123 |
| - | - | - | - | - | 3,500.00 | 0.95 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 3,600.00 | 1.10 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 3,700.00 | 1.32 | 0.00 | - | 9 | 21 |
| - | - | - | - | - | 3,800.00 | 1.35 | 0.00 | - | 26 | 152 |
| - | - | - | - | - | 3,900.00 | 1.65 | 0.00 | - | 2 | 1,021 |
| - | - | - | - | - | 3,950.00 | 2.10 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 4,000.00 | 2.00 | 0.00 | - | 6,512 | 100 |
| - | - | - | - | - | 4,050.00 | 2.30 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 4,100.00 | 2.17 | 0.00 | - | 6 | 375 |
| - | - | - | - | - | 4,150.00 | 2.42 | 0.00 | - | 64 | 101 |
| - | - | - | - | - | 4,200.00 | 2.75 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 4,250.00 | 2.95 | 0.00 | - | 82 | 94 |
| - | - | - | - | - | 4,300.00 | 3.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 4,350.00 | 3.40 | 0.00 | - | 40 | 109 |
| - | - | - | - | - | 4,400.00 | 3.80 | 0.00 | - | 29 | 769 |
| - | - | - | - | - | 4,450.00 | 4.10 | 0.00 | - | 16 | 137 |
| - | - | - | - | - | 4,500.00 | 4.50 | 0.00 | - | 14 | 732 |
| - | - | - | - | - | 4,550.00 | 5.30 | 0.00 | - | 5 | 99 |
| 735.83 | 0.00 | - | 1 | 11 | 4,600.00 | 6.00 | 0.00 | - | 184 | 224 |
| - | - | - | - | - | 4,650.00 | 6.20 | 0.00 | - | 177 | 134 |
| - | - | - | - | - | 4,675.00 | 6.40 | 0.00 | - | 15 | - |
| - | - | - | - | - | 4,700.00 | 7.20 | 0.00 | - | 35 | 999 |
| - | - | - | - | - | 4,725.00 | 6.69 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 4,750.00 | 8.10 | 0.00 | - | 57 | 220 |
| - | - | - | - | - | 4,775.00 | 7.58 | 0.00 | - | 1 | 156 |
| - | - | - | - | - | 4,780.00 | 7.61 | 0.00 | - | 1 | - |
| - | - | - | - | - | 4,790.00 | 8.10 | 0.00 | - | 49 | - |
| 523.60 | 0.00 | - | 4 | 4 | 4,800.00 | 9.30 | 0.00 | - | 705 | 194 |
| - | - | - | - | - | 4,810.00 | 9.40 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 4,820.00 | 9.57 | 0.00 | - | 10 | 64 |
| - | - | - | - | - | 4,825.00 | 9.80 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 4,830.00 | 9.85 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 4,840.00 | 11.34 | 0.00 | - | - | 4 |
| 498.95 | 0.00 | - | 1 | 1 | 4,850.00 | 11.50 | 0.00 | - | 711 | 233 |
| 472.29 | 0.00 | - | - | 1 | 4,860.00 | 9.87 | 0.00 | - | 11 | 64 |
| - | - | - | - | - | 4,870.00 | 10.62 | 0.00 | - | 6 | 14 |
| 468.58 | 0.00 | - | 1 | 1 | 4,875.00 | 11.30 | 0.00 | - | 12 | 133 |
| - | - | - | - | - | 4,880.00 | 10.92 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 4,890.00 | 11.65 | 0.00 | - | 1 | 13 |
| 424.67 | 0.00 | - | 5 | 5 | 4,900.00 | 12.00 | 0.00 | - | 39 | 401 |
| - | - | - | - | - | 4,910.00 | 11.90 | 0.00 | - | 2 | 2 |
| 415.43 | 0.00 | - | - | 1 | 4,920.00 | 12.28 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 4,925.00 | 12.45 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 4,930.00 | 12.71 | 0.00 | - | 37 | 41 |
| - | - | - | - | - | 4,940.00 | 13.98 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 4,950.00 | 14.48 | 0.00 | - | 11 | 4,334 |
| - | - | - | - | - | 4,960.00 | 15.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 4,970.00 | 17.12 | 0.00 | - | 2 | 3 |
| 308.20 | 0.00 | - | - | 1 | 4,975.00 | 14.25 | 0.00 | - | 13 | 4,263 |
| - | - | - | - | - | 4,980.00 | 14.42 | 0.00 | - | 2 | 1 |
| 377.18 | 0.00 | - | - | 1 | 4,990.00 | 14.66 | 0.00 | - | 1 | 117 |
| 371.30 | 0.00 | - | - | 1 | 5,000.00 | 17.45 | 0.00 | - | 54 | 403 |
| 360.17 | 0.00 | - | - | 1 | 5,010.00 | 16.70 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 5,020.00 | 19.40 | 0.00 | - | 22 | 20 |
| 347.33 | 0.00 | - | - | 1 | 5,025.00 | 19.20 | 0.00 | - | 134 | 137 |
| 341.97 | 0.00 | - | - | 26 | 5,030.00 | 19.08 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 5,040.00 | 18.02 | 0.00 | - | 1 | 43 |
| 315.00 | 0.00 | - | - | 45 | 5,050.00 | 22.41 | 0.00 | - | 19 | 311 |
| 289.40 | 0.00 | - | 1 | 1 | 5,060.00 | 23.45 | 0.00 | - | 13 | 51 |
| 306.95 | 0.00 | - | - | 23 | 5,070.00 | 20.32 | 0.00 | - | 8 | 4 |
| 300.93 | 0.00 | - | 20 | 15 | 5,075.00 | 23.50 | 0.00 | - | 16 | 55 |
| - | - | - | - | - | 5,080.00 | 23.92 | 0.00 | - | 11 | 31 |
| 209.29 | 0.00 | - | 5 | 9 | 5,090.00 | 24.50 | 0.00 | - | 6 | 52 |
| 259.86 | 0.00 | - | 1 | 66 | 5,100.00 | 24.90 | -2.71 | -9.82% | 1 | 72 |
| - | - | - | - | - | 5,110.00 | 27.10 | 0.00 | - | 33 | 500 |
| 167.76 | 0.00 | - | - | 56 | 5,120.00 | 26.35 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 5,125.00 | 36.35 | 0.00 | - | 18 | 105 |
| - | - | - | - | - | 5,130.00 | 29.67 | 0.00 | - | 15 | 27 |
| 222.08 | 0.00 | - | 10 | 40 | 5,140.00 | 33.50 | 0.00 | - | 8 | 79 |
| 234.62 | 0.00 | - | 5 | 10 | 5,150.00 | 33.55 | +2.19 | +6.98% | 16 | 1,620 |
| 205.03 | 0.00 | - | 10 | 142 | 5,160.00 | 29.80 | 0.00 | - | 1 | 27 |
| 204.44 | 0.00 | - | 2 | 1 | 5,170.00 | 35.86 | 0.00 | - | 14 | 46 |
| 205.52 | 0.00 | - | 2 | 47 | 5,175.00 | 32.92 | 0.00 | - | 3 | 107 |
| 211.99 | 0.00 | - | 2 | 4 | 5,180.00 | 37.53 | 0.00 | - | 15 | 24 |
| - | - | - | - | - | 5,185.00 | 36.70 | 0.00 | - | 1 | - |
| 154.34 | 0.00 | - | 2 | 43 | 5,190.00 | 37.30 | 0.00 | - | 16 | 43 |
| - | - | - | - | - | 5,195.00 | 36.90 | 0.00 | - | 2 | - |
| 175.11 | 0.00 | - | 2 | 7 | 5,200.00 | 42.35 | +2.30 | +5.74% | 16 | 126 |
| 175.27 | 0.00 | - | 3 | 4 | 5,210.00 | 37.00 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 5,215.00 | 47.23 | 0.00 | - | 10 | - |
| 158.86 | 0.00 | - | 1 | 5 | 5,220.00 | 40.42 | 0.00 | - | 5 | 12 |
| 163.65 | 0.00 | - | 1 | 4 | 5,225.00 | 41.40 | 0.00 | - | 5 | 34 |
| 172.00 | 0.00 | - | 3 | 2 | 5,230.00 | 44.93 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 5,235.00 | 43.57 | 0.00 | - | 2 | - |
| 155.10 | 0.00 | - | 1 | 1 | 5,240.00 | 49.62 | 0.00 | - | 2 | 77 |
| 136.37 | 0.00 | - | 2 | 50 | 5,250.00 | 50.10 | 0.00 | - | 18 | 123 |
| 106.38 | 0.00 | - | 24 | 34 | 5,260.00 | 51.95 | 0.00 | - | 5 | 20 |
| 109.20 | 0.00 | - | 2 | 10 | 5,270.00 | 53.15 | 0.00 | - | 22 | 75 |
| 111.49 | 0.00 | - | 1 | 19 | 5,275.00 | 56.07 | 0.00 | - | 19 | 24 |
| 117.74 | 0.00 | - | 1 | 68 | 5,280.00 | 62.55 | 0.00 | - | 1 | 179 |
| 94.84 | 0.00 | - | 1 | 56 | 5,290.00 | 65.85 | 0.00 | - | 55 | 141 |
| - | - | - | - | - | 5,295.00 | 61.50 | 0.00 | - | 15 | - |
| 94.84 | 0.00 | - | 9 | 122 | 5,300.00 | 68.74 | 0.00 | - | 50 | 221 |
| 100.43 | 0.00 | - | 1 | - | 5,305.00 | 65.90 | 0.00 | - | 5 | - |
| 89.34 | 0.00 | - | 17 | 16 | 5,310.00 | 73.62 | 0.00 | - | 34 | 23 |
| 91.62 | 0.00 | - | 10 | - | 5,315.00 | 66.33 | 0.00 | - | 1 | - |
| 71.72 | 0.00 | - | 7 | 18 | 5,320.00 | 70.50 | 0.00 | - | 3 | 48 |
| 87.41 | 0.00 | - | 2 | 132 | 5,325.00 | 69.99 | 0.00 | - | 2 | 77 |
| 65.27 | 0.00 | - | 3 | 7 | 5,330.00 | 73.92 | 0.00 | - | 6 | 37 |
| 76.32 | 0.00 | - | 1 | 53 | 5,340.00 | 76.06 | 0.00 | - | 102 | 145 |
| 71.37 | 0.00 | - | 2 | 230 | 5,350.00 | 80.16 | 0.00 | - | 21 | 170 |
| 68.67 | 0.00 | - | 1 | - | 5,355.00 | 83.57 | 0.00 | - | 1 | - |
| 65.42 | 0.00 | - | 24 | 56 | 5,360.00 | 84.96 | 0.00 | - | 171 | 11 |
| 62.63 | 0.00 | - | 1 | - | 5,365.00 | - | - | - | - | - |
| 60.85 | 0.00 | - | 4 | 38 | 5,370.00 | 92.39 | 0.00 | - | 28 | 15 |
| 55.40 | 0.00 | - | 6 | 36 | 5,375.00 | 96.80 | 0.00 | - | 4 | 39 |
| 51.50 | 0.00 | - | 4 | 58 | 5,380.00 | 93.40 | 0.00 | - | - | 4 |
| 50.56 | 0.00 | - | 2 | 49 | 5,390.00 | 99.90 | 0.00 | - | 30 | 45 |
| 46.65 | 0.00 | - | 1 | 70 | 5,400.00 | 104.16 | 0.00 | - | 49 | 99 |
| 38.89 | 0.00 | - | 22 | 12 | 5,410.00 | 115.40 | 0.00 | - | 8 | 8 |
| 39.64 | 0.00 | - | 91 | 3 | 5,420.00 | 121.30 | 0.00 | - | 2 | 28 |
| 31.15 | 0.00 | - | 4 | 59 | 5,425.00 | 116.86 | 0.00 | - | - | 19 |
| 33.50 | 0.00 | - | 1 | 87 | 5,430.00 | - | - | - | - | - |
| 32.20 | 0.00 | - | 1 | 5 | 5,440.00 | - | - | - | - | - |
| 28.46 | 0.00 | - | 194 | 86 | 5,450.00 | 139.02 | 0.00 | - | 8 | 6 |
| 23.90 | 0.00 | - | 22 | 71 | 5,460.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 14 | 29 | 5,470.00 | - | - | - | - | - |
| 20.25 | 0.00 | - | 5 | 22 | 5,475.00 | - | - | - | - | - |
| 19.40 | -0.90 | -4.43% | 1 | 122 | 5,480.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 2 | 23 | 5,490.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 10 | 715 | 5,500.00 | 198.08 | 0.00 | - | 5 | 6 |
| 12.15 | 0.00 | - | 7 | 8 | 5,510.00 | - | - | - | - | - |
| 12.85 | 0.00 | - | 1 | - | 5,520.00 | - | - | - | - | - |
| 10.37 | 0.00 | - | 8 | 7 | 5,525.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 11 | - | 5,530.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 25 | - | 5,540.00 | - | - | - | - | - |
| 8.26 | 0.00 | - | 281 | 26 | 5,550.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 9 | - | 5,560.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 1,630 | - | 5,575.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 254 | 153 | 5,600.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1,592 | - | 5,625.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 11 | 105 | 5,650.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 128 | 5,700.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 4 | - | 5,750.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 30 | 24 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 14 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.