S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:16PM EDT
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,141.50 | 0.00 | - | 1 | 0 | 200.00 | 0.05 | 0.00 | - | 1 | 220 |
| 4,939.49 | 0.00 | - | 36 | 331 | 400.00 | 0.05 | 0.00 | - | 95 | 1,432 |
| 4,111.32 | 0.00 | - | 1 | 216 | 600.00 | 0.05 | 0.00 | - | 1 | 8,255 |
| 4,358.23 | 0.00 | - | 1 | 80 | 800.00 | 0.05 | 0.00 | - | 1 | 5 |
| 4,351.42 | 0.00 | - | 24 | 4,719 | 1,000.00 | 0.05 | 0.00 | - | 2 | 21,128 |
| 3,922.00 | 0.00 | - | 2 | 35 | 1,200.00 | 0.10 | 0.00 | - | 50 | 9,472 |
| 3,123.19 | 0.00 | - | - | 0 | 1,400.00 | 0.10 | 0.00 | - | 2 | 10,178 |
| 2,934.19 | 0.00 | - | - | 0 | 1,600.00 | 0.15 | -0.02 | -11.76% | 2 | 7,777 |
| 2,957.38 | 0.00 | - | - | 1 | 1,800.00 | 0.20 | -0.15 | -42.86% | 5 | 0 |
| 2,866.38 | 0.00 | - | 5 | 3 | 1,900.00 | 0.25 | 0.00 | - | 2,502 | 1,175 |
| 3,370.95 | 0.00 | - | 1 | 4,001 | 2,000.00 | 0.30 | 0.00 | - | 360 | 20,640 |
| 3,083.97 | 0.00 | - | - | 2 | 2,100.00 | 0.35 | 0.00 | - | 5 | 5,650 |
| 2,585.10 | 0.00 | - | - | 48 | 2,200.00 | 0.45 | 0.00 | - | 32 | 2,131 |
| 2,495.00 | 0.00 | - | 18 | 34 | 2,300.00 | 0.50 | 0.00 | - | 2 | 0 |
| 2,918.05 | 0.00 | - | 2 | 421 | 2,400.00 | 0.60 | 0.00 | - | 2 | 4,318 |
| 2,879.43 | 0.00 | - | 1 | 20 | 2,500.00 | 0.65 | -0.10 | -13.33% | 20 | 7,997 |
| 2,569.24 | 0.00 | - | 2 | 2 | 2,600.00 | 1.15 | 0.00 | - | 50 | 180 |
| - | - | - | - | - | 2,650.00 | 0.85 | 0.00 | - | 2 | 2,040 |
| - | - | - | - | - | 2,700.00 | 1.39 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 2,750.00 | 1.00 | -0.65 | -39.39% | 27 | 0 |
| 2,347.00 | 0.00 | - | 3 | 4 | 2,800.00 | 1.10 | -0.79 | -41.80% | 3 | 1,486 |
| - | - | - | - | - | 2,850.00 | 2.10 | 0.00 | - | 23 | 153 |
| 1,703.35 | 0.00 | - | 1 | 0 | 2,900.00 | 1.35 | +0.05 | +3.85% | 2 | 2,206 |
| 1,540.40 | 0.00 | - | - | 10 | 2,950.00 | 1.42 | -0.58 | -29.00% | 2 | 1,813 |
| 2,287.89 | 0.00 | - | - | 4 | 3,000.00 | 1.45 | 0.00 | - | 1,265 | 10,109 |
| - | - | - | - | - | 3,050.00 | 1.60 | 0.00 | - | 5 | 2,861 |
| - | - | - | - | - | 3,075.00 | 1.65 | -0.25 | -13.16% | 4 | 392 |
| 2,257.99 | 0.00 | - | 2 | 2 | 3,100.00 | 1.85 | 0.00 | - | 365 | 395 |
| - | - | - | - | - | 3,125.00 | 1.75 | -0.20 | -10.26% | 8 | 1,986 |
| - | - | - | - | - | 3,150.00 | 1.90 | +0.05 | +2.70% | 437 | 62 |
| - | - | - | - | - | 3,175.00 | 1.90 | -0.10 | -5.00% | 80 | 872 |
| 1,347.61 | 0.00 | - | - | 1 | 3,200.00 | 2.00 | -0.22 | -9.91% | 552 | 10,457 |
| - | - | - | - | - | 3,225.00 | 2.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,250.00 | 2.48 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 3,275.00 | 2.25 | -0.05 | -2.17% | 1 | 576 |
| 1,938.50 | 0.00 | - | 1 | 12 | 3,300.00 | 2.68 | 0.00 | - | 3 | 1,797 |
| - | - | - | - | - | 3,325.00 | 2.40 | -0.05 | -2.04% | 2 | 1,495 |
| 1,519.64 | 0.00 | - | 1 | 15 | 3,350.00 | 2.55 | 0.00 | - | 1 | 202 |
| 1,046.83 | 0.00 | - | 2 | 1 | 3,375.00 | 2.85 | 0.00 | - | 23 | 1,331 |
| 1,624.58 | 0.00 | - | 2 | 0 | 3,400.00 | 2.50 | 0.00 | - | 2 | 1,425 |
| - | - | - | - | - | 3,425.00 | 3.20 | 0.00 | - | 25 | 9,350 |
| 1,025.30 | 0.00 | - | - | 10 | 3,450.00 | 2.80 | -0.10 | -3.45% | 1 | 4,947 |
| - | - | - | - | - | 3,475.00 | 2.90 | -0.05 | -1.69% | 1 | 910 |
| 1,895.30 | 0.00 | - | 1 | 10 | 3,500.00 | 3.10 | -0.20 | -6.06% | 1 | 189 |
| - | - | - | - | - | 3,525.00 | 3.30 | -0.40 | -10.81% | 23 | 47 |
| - | - | - | - | - | 3,550.00 | 3.60 | 0.00 | - | 2,191 | 4,393 |
| - | - | - | - | - | 3,575.00 | 3.40 | -0.40 | -10.53% | 24 | 47 |
| 1,742.00 | 0.00 | - | 1 | 32 | 3,600.00 | 3.50 | 0.00 | - | 5 | 10,372 |
| 1,065.07 | 0.00 | - | - | 9 | 3,625.00 | 3.60 | -0.60 | -14.29% | 2,190 | 176 |
| 1,385.00 | 0.00 | - | 4 | 4 | 3,650.00 | 4.20 | 0.00 | - | 47 | 115 |
| - | - | - | - | - | 3,675.00 | 4.00 | 0.00 | - | 2 | 87 |
| 1,344.80 | 0.00 | - | 8 | 26 | 3,700.00 | 3.90 | -0.10 | -2.50% | 413 | 7,992 |
| 1,344.34 | 0.00 | - | 2 | 4 | 3,725.00 | 4.10 | 0.00 | - | 1 | 1,367 |
| 1,505.50 | 0.00 | - | 2 | 14 | 3,750.00 | 4.10 | -0.20 | -4.65% | 28 | 6,737 |
| 1,134.59 | 0.00 | - | 2 | 2 | 3,775.00 | 4.30 | -2.90 | -40.28% | 2 | 338 |
| 1,286.18 | 0.00 | - | 1 | 1 | 3,800.00 | 4.50 | -0.10 | -2.17% | 2 | 0 |
| - | - | - | - | - | 3,825.00 | 5.80 | 0.00 | - | 26 | 155 |
| 1,345.00 | 0.00 | - | 1 | 2 | 3,850.00 | 6.50 | 0.00 | - | 26 | 320 |
| 882.78 | 0.00 | - | 2 | 1 | 3,875.00 | 4.90 | -0.10 | -2.00% | 58 | 2,181 |
| 1,210.27 | 0.00 | - | 3 | 721 | 3,900.00 | 5.10 | -0.10 | -1.92% | 4 | 18,599 |
| 941.31 | 0.00 | - | 2 | 2 | 3,925.00 | 6.10 | 0.00 | - | 26 | 196 |
| 945.70 | 0.00 | - | 1 | 39 | 3,950.00 | 5.40 | -0.10 | -1.82% | 5 | 8,621 |
| 619.30 | 0.00 | - | 2 | 29 | 3,975.00 | 5.70 | 0.00 | - | 32 | 3,648 |
| 1,406.99 | 0.00 | - | 25 | 30 | 4,000.00 | 5.90 | -0.50 | -7.81% | 41 | 0 |
| 913.75 | 0.00 | - | 2 | 41 | 4,025.00 | 6.50 | 0.00 | - | 14 | 40 |
| 1,039.02 | 0.00 | - | 2 | 683 | 4,050.00 | 6.30 | -0.60 | -8.70% | 35 | 255 |
| 853.81 | 0.00 | - | 8 | 37 | 4,075.00 | 6.50 | -0.10 | -1.52% | 1 | 3,951 |
| 1,244.26 | 0.00 | - | 1 | 1,816 | 4,100.00 | 6.70 | -0.10 | -1.47% | 1 | 22,849 |
| 1,084.77 | 0.00 | - | 1 | 163 | 4,125.00 | 6.90 | -0.10 | -1.43% | 58 | 1,879 |
| 950.56 | 0.00 | - | 1 | 473 | 4,150.00 | 7.60 | 0.00 | - | 2 | 647 |
| 1,038.47 | 0.00 | - | 1 | 87 | 4,175.00 | 7.40 | -0.20 | -2.63% | 11 | 2,997 |
| 1,175.35 | 0.00 | - | 1 | 3,916 | 4,200.00 | 7.45 | -0.25 | -3.25% | 618 | 24,387 |
| 1,131.39 | 0.00 | - | 2 | 356 | 4,225.00 | 8.10 | 0.00 | - | 5,000 | 5,001 |
| - | - | - | - | - | 4,230.00 | 9.00 | 0.00 | - | 23 | 25 |
| - | - | - | - | - | 4,240.00 | 11.00 | 0.00 | - | 4 | 48 |
| 1,011.60 | 0.00 | - | 1 | 1,018 | 4,250.00 | 8.30 | -0.10 | -1.19% | 584 | 10,366 |
| - | - | - | - | - | 4,260.00 | 9.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 4,270.00 | 9.25 | 0.00 | - | 1 | 153 |
| 1,074.15 | 0.00 | - | - | 10 | 4,275.00 | 14.00 | 0.00 | - | 91 | 91 |
| - | - | - | - | - | 4,280.00 | 11.50 | 0.00 | - | 100 | 149 |
| - | - | - | - | - | 4,290.00 | 15.00 | 0.00 | - | 16 | 16 |
| 1,058.70 | 0.00 | - | 6 | 7,531 | 4,300.00 | 8.80 | +0.17 | +1.97% | 1 | 24,095 |
| 819.16 | 0.00 | - | - | 4 | 4,310.00 | 26.30 | 0.00 | - | - | 38 |
| - | - | - | - | - | 4,320.00 | 10.00 | 0.00 | - | 1 | 47 |
| 805.14 | 0.00 | - | 2 | 916 | 4,325.00 | 9.30 | -0.10 | -1.06% | 103 | 3,779 |
| - | - | - | - | - | 4,330.00 | 12.50 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 4,340.00 | 11.48 | 0.00 | - | 5 | 7 |
| 974.83 | 0.00 | - | 1 | 3,517 | 4,350.00 | 9.60 | -0.20 | -2.04% | 57 | 17,649 |
| - | - | - | - | - | 4,360.00 | 10.20 | 0.00 | - | 2 | 0 |
| 997.97 | 0.00 | - | 1 | 2 | 4,370.00 | 15.31 | 0.00 | - | 2 | 177 |
| 626.45 | 0.00 | - | 631 | 841 | 4,375.00 | 13.24 | 0.00 | - | 506 | 602 |
| - | - | - | - | - | 4,380.00 | 13.19 | 0.00 | - | 2 | 176 |
| - | - | - | - | - | 4,390.00 | 10.00 | 0.00 | - | 1 | 126 |
| 1,004.00 | +6.90 | +0.69% | 15 | 5,812 | 4,400.00 | 10.20 | -1.60 | -13.56% | 49 | 81 |
| - | - | - | - | - | 4,410.00 | 14.59 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 4,420.00 | 11.70 | 0.00 | - | 4 | 162 |
| 816.70 | 0.00 | - | 1 | 960 | 4,425.00 | 10.90 | -0.20 | -1.80% | 17 | 2,637 |
| - | - | - | - | - | 4,430.00 | 12.40 | 0.00 | - | 4 | 63 |
| - | - | - | - | - | 4,440.00 | 10.80 | 0.00 | - | 56 | 278 |
| 659.87 | 0.00 | - | 2 | 0 | 4,450.00 | 10.83 | -0.67 | -5.83% | 66 | 10,300 |
| - | - | - | - | - | 4,460.00 | 12.07 | -2.73 | -18.45% | 54 | 87 |
| 694.24 | 0.00 | - | - | 1 | 4,470.00 | 13.00 | 0.00 | - | 48 | 111 |
| 646.62 | 0.00 | - | - | 1 | 4,475.00 | 11.80 | -0.60 | -4.84% | 1 | 5,890 |
| 665.23 | 0.00 | - | 34 | 17 | 4,480.00 | 14.90 | 0.00 | - | 4 | 133 |
| 676.66 | 0.00 | - | 1 | 3 | 4,490.00 | 12.30 | -2.70 | -18.00% | 8 | 197 |
| 927.84 | -9.56 | -1.02% | 1 | 9,781 | 4,500.00 | 12.20 | -0.40 | -3.17% | 373 | 33,289 |
| - | - | - | - | - | 4,510.00 | 16.50 | 0.00 | - | 6 | 206 |
| - | - | - | - | - | 4,520.00 | 12.70 | 0.00 | - | 40 | 407 |
| 658.95 | 0.00 | - | - | 1 | 4,525.00 | 12.40 | -0.50 | -3.88% | 33 | 4,660 |
| 781.33 | 0.00 | - | 1 | 1 | 4,530.00 | 13.40 | 0.00 | - | 28 | 54 |
| - | - | - | - | - | 4,540.00 | 13.60 | +0.20 | +1.49% | 32 | 78 |
| 834.74 | 0.00 | - | 2 | 3,117 | 4,550.00 | 13.70 | 0.00 | - | 33 | 201 |
| - | - | - | - | - | 4,560.00 | 20.90 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 4,570.00 | 14.30 | +0.60 | +4.38% | 42 | 1 |
| 753.70 | 0.00 | - | 186 | 1,078 | 4,575.00 | 14.20 | -0.30 | -2.07% | 50 | 215 |
| - | - | - | - | - | 4,580.00 | 15.20 | +0.60 | +4.11% | 41 | 190 |
| - | - | - | - | - | 4,590.00 | 15.30 | 0.00 | - | 31 | 201 |
| 749.46 | 0.00 | - | 2 | 9,511 | 4,600.00 | 14.40 | -0.70 | -4.64% | 42 | 370 |
| - | - | - | - | - | 4,610.00 | 16.20 | 0.00 | - | 18 | 236 |
| - | - | - | - | - | 4,620.00 | 16.70 | 0.00 | - | 30 | 47 |
| 715.42 | 0.00 | - | 1 | 349 | 4,625.00 | 15.60 | +0.20 | +1.30% | 27 | 6,636 |
| 578.58 | 0.00 | - | 2 | 0 | 4,630.00 | 15.04 | 0.00 | - | 2 | 14 |
| 726.33 | 0.00 | - | 2 | 1 | 4,640.00 | 16.47 | 0.00 | - | 10 | 401 |
| 587.10 | 0.00 | - | 3 | 4,879 | 4,650.00 | 16.40 | -0.30 | -1.80% | 2 | 0 |
| - | - | - | - | - | 4,660.00 | 16.97 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 4,670.00 | 16.40 | 0.00 | - | 54 | 132 |
| 653.40 | 0.00 | - | 1 | 721 | 4,675.00 | 17.10 | +0.03 | +0.18% | 20 | 7,159 |
| 643.79 | 0.00 | - | 2 | 0 | 4,680.00 | 23.47 | 0.00 | - | 4 | 442 |
| 679.33 | 0.00 | - | - | 0 | 4,690.00 | 17.20 | 0.00 | - | 1 | 111 |
| 717.46 | 0.00 | - | 1 | 2 | 4,700.00 | 18.60 | 0.00 | - | 3 | 1,981 |
| 525.52 | 0.00 | - | 3 | 7 | 4,710.00 | 18.00 | 0.00 | - | 34 | 87 |
| - | - | - | - | - | 4,720.00 | 17.90 | 0.00 | - | 2 | 166 |
| 648.41 | 0.00 | - | 12 | 12 | 4,725.00 | 24.44 | 0.00 | - | 12 | 201 |
| - | - | - | - | - | 4,730.00 | 18.70 | 0.00 | - | 36 | 99 |
| 640.99 | 0.00 | - | 2 | 1 | 4,740.00 | 21.20 | 0.00 | - | 6 | 98 |
| 667.14 | 0.00 | - | 1 | 5,173 | 4,750.00 | 22.10 | 0.00 | - | 30 | 885 |
| - | - | - | - | - | 4,760.00 | 25.80 | 0.00 | - | 28 | 151 |
| 603.06 | 0.00 | - | 3 | 3 | 4,770.00 | 20.00 | 0.00 | - | 37 | 11 |
| 643.86 | 0.00 | - | 1 | 1,807 | 4,775.00 | 21.20 | +0.80 | +3.92% | 1 | 0 |
| 617.78 | 0.00 | - | 2 | 7 | 4,780.00 | 23.10 | 0.00 | - | 28 | 94 |
| 444.70 | 0.00 | - | 2 | 6 | 4,790.00 | 21.75 | +0.65 | +3.08% | 1 | 111 |
| 613.16 | 0.00 | - | 1 | 41 | 4,800.00 | 21.97 | -0.23 | -1.04% | 381 | 25,382 |
| 528.79 | 0.00 | - | 2 | 1 | 4,810.00 | 23.34 | 0.00 | - | 109 | 1,168 |
| 433.84 | 0.00 | - | 2 | 2 | 4,820.00 | 32.20 | 0.00 | - | 43 | 44 |
| 522.97 | 0.00 | - | 41 | 993 | 4,825.00 | 29.82 | 0.00 | - | 40 | 198 |
| 367.88 | 0.00 | - | 2 | 151 | 4,830.00 | 23.40 | 0.00 | - | 78 | 222 |
| - | - | - | - | - | 4,840.00 | 26.60 | +2.00 | +8.13% | 39 | 117 |
| 471.65 | 0.00 | - | 21 | 6,967 | 4,850.00 | 24.47 | -16.83 | -40.75% | 7 | 406 |
| 468.92 | 0.00 | - | 4 | 4 | 4,860.00 | 26.70 | -9.30 | -25.83% | 42 | 161 |
| 360.69 | 0.00 | - | 2 | 2 | 4,870.00 | 27.40 | 0.00 | - | 41 | 52 |
| 540.12 | 0.00 | - | 5 | 1,259 | 4,875.00 | 25.92 | 0.00 | - | 4 | 0 |
| 524.95 | 0.00 | - | 18 | 9 | 4,880.00 | 37.02 | 0.00 | - | 1 | 0 |
| 450.52 | 0.00 | - | 1 | 29 | 4,890.00 | 31.09 | 0.00 | - | 8 | 0 |
| 472.81 | 0.00 | - | 1 | 10,806 | 4,900.00 | 27.44 | -0.61 | -2.17% | 360 | 31,635 |
| 320.00 | 0.00 | - | 6 | 53 | 4,910.00 | 37.70 | 0.00 | - | 50 | 0 |
| 320.66 | 0.00 | - | - | 1 | 4,920.00 | 32.20 | 0.00 | - | 1 | 109 |
| 390.34 | 0.00 | - | 2 | 8 | 4,925.00 | 30.50 | -1.85 | -5.72% | 345 | 4,083 |
| 306.57 | 0.00 | - | 2 | 0 | 4,930.00 | 30.30 | 0.00 | - | 101 | 324 |
| 324.21 | 0.00 | - | - | 2 | 4,940.00 | 32.37 | 0.00 | - | 5 | 21 |
| 360.92 | 0.00 | - | 2 | 5 | 4,950.00 | 31.19 | +0.69 | +2.26% | 1,102 | 7,436 |
| - | - | - | - | - | 4,960.00 | 33.61 | 0.00 | - | 15 | 88 |
| 311.40 | 0.00 | - | - | 3 | 4,970.00 | 35.10 | 0.00 | - | 11 | 93 |
| 316.76 | 0.00 | - | 2 | 2 | 4,975.00 | 34.70 | +0.80 | +2.36% | 38 | 0 |
| 423.52 | 0.00 | - | 1 | 2 | 4,980.00 | 36.00 | -0.80 | -2.17% | 19 | 50 |
| - | - | - | - | - | 4,985.00 | 35.64 | 0.00 | - | 1 | 56 |
| 466.40 | +217.70 | +87.54% | 1 | 1 | 4,990.00 | 36.32 | -0.35 | -0.95% | 24 | 64 |
| - | - | - | - | - | 4,995.00 | 50.20 | 0.00 | - | 1 | 2 |
| 455.89 | 0.00 | - | 25 | 151 | 5,000.00 | 36.10 | -0.40 | -1.10% | 112 | 268 |
| - | - | - | - | - | 5,005.00 | 37.60 | 0.00 | - | 98 | 111 |
| 448.55 | +150.21 | +50.35% | 1 | 1 | 5,010.00 | 40.30 | +1.60 | +4.13% | 17 | 139 |
| - | - | - | - | - | 5,015.00 | 37.10 | -1.47 | -3.81% | 1 | 65 |
| 231.55 | 0.00 | - | 1 | 103 | 5,020.00 | 37.45 | -1.93 | -4.90% | 2 | 929 |
| 335.10 | 0.00 | - | 2 | 4 | 5,025.00 | 39.21 | -0.52 | -1.31% | 50 | 1,677 |
| 418.73 | 0.00 | - | 10 | 27 | 5,030.00 | 56.03 | 0.00 | - | 1 | 219 |
| 395.65 | 0.00 | - | 4 | 5 | 5,040.00 | 46.20 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 5,045.00 | 44.69 | 0.00 | - | 1 | 0 |
| 383.49 | 0.00 | - | 1 | 7 | 5,050.00 | 45.20 | +2.18 | +5.07% | 16 | 482 |
| - | - | - | - | - | 5,055.00 | 41.30 | -8.00 | -16.23% | 1 | 56 |
| 310.12 | 0.00 | - | 1 | 614 | 5,060.00 | 43.20 | 0.00 | - | 20 | 77 |
| 194.78 | 0.00 | - | 4 | 18 | 5,070.00 | 43.20 | 0.00 | - | 6 | 291 |
| 303.06 | 0.00 | - | 6 | 0 | 5,075.00 | 43.80 | 0.00 | - | 250 | 443 |
| 282.28 | 0.00 | - | 10 | 0 | 5,080.00 | 48.37 | +2.97 | +6.54% | 101 | 143 |
| - | - | - | - | - | 5,085.00 | 44.40 | 0.00 | - | 52 | 200 |
| 344.80 | 0.00 | - | 3 | 5 | 5,090.00 | 45.75 | -27.35 | -37.41% | 177 | 239 |
| 373.73 | 0.00 | - | 5 | 3 | 5,095.00 | 53.40 | 0.00 | - | - | 5 |
| 369.66 | -0.34 | -0.09% | 203 | 13,982 | 5,100.00 | 46.97 | -0.81 | -1.70% | 1,762 | 19,017 |
| 365.23 | 0.00 | - | 5 | 3 | 5,105.00 | 48.00 | 0.00 | - | 30 | 245 |
| 350.97 | 0.00 | - | 1 | 77 | 5,110.00 | 53.73 | -29.84 | -35.71% | 1 | 59 |
| 358.23 | 0.00 | - | - | 1 | 5,115.00 | 53.50 | -7.40 | -12.15% | 62 | 1 |
| 323.38 | 0.00 | - | 50 | 51 | 5,120.00 | 54.60 | -19.20 | -26.02% | 14 | 167 |
| 274.10 | 0.00 | - | 1 | 2,169 | 5,125.00 | 50.45 | -0.60 | -1.18% | 44 | 3,413 |
| 255.00 | 0.00 | - | 2 | 128 | 5,130.00 | 59.58 | 0.00 | - | 16 | 131 |
| - | - | - | - | - | 5,135.00 | 54.20 | 0.00 | - | 5 | 21 |
| 280.53 | 0.00 | - | 1 | 0 | 5,140.00 | 61.80 | 0.00 | - | 6 | 292 |
| - | - | - | - | - | 5,145.00 | 54.48 | -15.42 | -22.06% | 1 | 1 |
| 330.25 | +12.11 | +3.81% | 151 | 6,730 | 5,150.00 | 54.25 | -0.45 | -0.82% | 329 | 8,905 |
| - | - | - | - | - | 5,155.00 | 57.91 | 0.00 | - | 53 | 105 |
| 291.52 | 0.00 | - | 200 | 608 | 5,160.00 | 55.64 | -4.74 | -7.85% | 55 | 1,283 |
| - | - | - | - | - | 5,165.00 | 59.36 | 0.00 | - | 48 | 88 |
| 300.85 | 0.00 | - | 1 | 318 | 5,170.00 | 58.90 | -1.06 | -1.77% | 9 | 471 |
| 239.70 | 0.00 | - | 5 | 25 | 5,175.00 | 59.60 | -2.68 | -4.30% | 148 | 1,333 |
| 309.19 | +31.71 | +11.43% | 50 | 149 | 5,180.00 | 58.82 | -3.66 | -5.86% | 153 | 440 |
| - | - | - | - | - | 5,185.00 | 60.80 | -10.70 | -14.97% | 3 | 10 |
| 255.90 | 0.00 | - | 7 | 15 | 5,190.00 | 61.70 | -1.40 | -2.22% | 4 | 841 |
| - | - | - | - | - | 5,195.00 | 65.30 | -13.10 | -16.71% | 1 | 76 |
| 295.63 | 0.00 | - | 3 | 81 | 5,200.00 | 65.69 | +0.09 | +0.14% | 4 | 0 |
| - | - | - | - | - | 5,205.00 | 67.50 | -43.94 | -39.43% | 2 | 4 |
| 224.80 | 0.00 | - | 1 | 47 | 5,210.00 | 69.40 | 0.00 | - | 12 | 56 |
| - | - | - | - | - | 5,215.00 | 69.20 | -1.20 | -1.70% | 2 | 364 |
| 275.31 | +52.51 | +23.57% | 1 | 58 | 5,220.00 | 67.70 | -29.33 | -30.23% | 62 | 97 |
| 267.94 | 0.00 | - | 2 | 17 | 5,225.00 | 97.90 | 0.00 | - | 10 | 189 |
| 228.37 | 0.00 | - | 6 | 336 | 5,230.00 | 71.97 | 0.00 | - | 30 | 354 |
| - | - | - | - | - | 5,235.00 | 71.60 | -1.44 | -1.97% | 1 | 0 |
| 261.90 | 0.00 | - | 2 | 25 | 5,240.00 | 74.80 | 0.00 | - | 10 | 424 |
| 240.99 | 0.00 | - | - | 1 | 5,245.00 | 92.60 | 0.00 | - | - | 200 |
| 214.20 | 0.00 | - | 5 | 179 | 5,250.00 | 73.30 | +0.99 | +1.37% | 29 | 279 |
| 222.80 | 0.00 | - | 20 | 28 | 5,255.00 | 86.80 | 0.00 | - | 113 | 115 |
| 158.77 | 0.00 | - | 12 | 22 | 5,260.00 | 80.60 | 0.00 | - | 22 | 11 |
| - | - | - | - | - | 5,265.00 | 115.70 | 0.00 | - | 12 | 12 |
| 244.89 | 0.00 | - | 1 | 346 | 5,270.00 | 75.73 | 0.00 | - | 1 | 38 |
| 228.76 | -13.86 | -5.71% | 45 | 3,663 | 5,275.00 | 84.24 | 0.00 | - | 111 | 281 |
| 146.60 | 0.00 | - | 2 | 46 | 5,280.00 | 85.65 | 0.00 | - | 105 | 26 |
| - | - | - | - | - | 5,285.00 | 110.60 | 0.00 | - | 2 | 41 |
| 221.10 | +8.37 | +3.93% | 1 | 31 | 5,290.00 | 89.30 | 0.00 | - | 46 | 124 |
| 190.88 | 0.00 | - | 62 | 33 | 5,295.00 | 87.90 | 0.00 | - | 108 | 227 |
| 216.87 | 0.00 | - | 5 | 0 | 5,300.00 | 85.14 | -5.31 | -5.87% | 519 | 23,636 |
| 201.33 | +13.03 | +6.92% | 1 | 134 | 5,305.00 | 93.06 | +3.66 | +4.09% | 1 | 107 |
| 187.60 | 0.00 | - | 20 | 136 | 5,310.00 | 88.60 | -40.20 | -31.21% | 1 | 178 |
| - | - | - | - | - | 5,315.00 | 152.30 | 0.00 | - | 25 | 0 |
| 187.63 | -16.89 | -8.26% | 2 | 492 | 5,320.00 | 109.10 | 0.00 | - | 8 | 0 |
| 199.21 | 0.00 | - | 2 | 86 | 5,325.00 | 92.49 | 0.00 | - | 2 | 198 |
| 184.33 | 0.00 | - | 10 | 275 | 5,330.00 | 93.35 | 0.00 | - | 4 | 242 |
| 179.93 | -6.87 | -3.68% | 2 | 10 | 5,335.00 | 132.60 | 0.00 | - | 77 | 98 |
| 176.58 | -3.52 | -1.95% | 2 | 190 | 5,340.00 | 99.85 | 0.00 | - | 1 | 20 |
| 178.90 | -0.50 | -0.28% | 2 | 0 | 5,345.00 | 100.80 | -43.10 | -29.95% | 1 | 130 |
| 182.70 | +10.22 | +5.93% | 6 | 269 | 5,350.00 | 99.82 | -6.44 | -6.06% | 3,333 | 0 |
| 154.00 | 0.00 | - | 60 | 186 | 5,355.00 | 107.96 | 0.00 | - | 1 | 132 |
| 172.89 | +30.99 | +21.84% | 2 | 52 | 5,360.00 | 147.20 | 0.00 | - | 7 | 47 |
| - | - | - | - | - | 5,365.00 | 151.60 | 0.00 | - | 20 | 20 |
| 177.33 | 0.00 | - | 23 | 119 | 5,370.00 | 115.58 | -24.14 | -17.28% | 1 | 285 |
| 151.88 | -8.66 | -5.39% | 1 | 4,578 | 5,375.00 | 113.60 | 0.00 | - | 22 | 101 |
| 148.46 | -7.72 | -4.94% | 2 | 3,581 | 5,380.00 | 115.15 | 0.00 | - | 1 | 2,470 |
| 157.40 | +2.40 | +1.55% | 15 | 116 | 5,385.00 | 140.31 | 0.00 | - | 1 | 1 |
| 151.30 | +8.25 | +5.77% | 20 | 83 | 5,390.00 | 123.53 | 0.00 | - | 2 | 30 |
| 156.30 | 0.00 | - | 30 | 86 | 5,395.00 | 139.70 | 0.00 | - | 6 | 80 |
| 143.20 | -7.34 | -4.88% | 11 | 413 | 5,400.00 | 117.36 | -0.41 | -0.35% | 53 | 313 |
| 128.20 | 0.00 | - | 20 | 0 | 5,405.00 | 124.70 | 0.00 | - | 8 | 9 |
| 140.95 | 0.00 | - | 100 | 174 | 5,410.00 | 121.26 | +0.48 | +0.40% | 112 | 126 |
| 136.70 | -10.37 | -7.05% | 49 | 26 | 5,415.00 | 125.90 | -13.20 | -9.49% | 12 | 6 |
| 134.36 | +4.64 | +3.58% | 2 | 260 | 5,420.00 | 174.10 | 0.00 | - | 7 | 38 |
| 128.00 | 0.00 | - | 10 | 1,868 | 5,425.00 | 127.34 | -2.19 | -1.69% | 2 | 38 |
| 125.03 | 0.00 | - | 1 | 92 | 5,430.00 | 143.60 | -34.90 | -19.55% | 24 | 0 |
| 128.05 | +4.87 | +3.95% | 16 | 68 | 5,435.00 | 132.10 | -4.42 | -3.24% | 4 | 0 |
| 126.58 | 0.00 | - | 2 | 55 | 5,440.00 | 147.20 | -4.70 | -3.09% | 24 | 8 |
| 110.80 | -13.70 | -11.00% | 2 | 66 | 5,445.00 | 136.40 | -1.68 | -1.22% | 6 | 22 |
| 120.60 | +3.40 | +2.90% | 34 | 296 | 5,450.00 | 152.30 | 0.00 | - | 6 | 64 |
| 116.20 | 0.00 | - | 2 | 453 | 5,460.00 | 205.30 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 5,465.00 | 153.80 | 0.00 | - | 42 | 42 |
| 106.67 | 0.00 | - | 1 | 44 | 5,470.00 | 148.92 | -42.88 | -22.36% | 2 | 23 |
| 111.60 | 0.00 | - | 7 | 112 | 5,475.00 | 151.32 | -48.46 | -24.26% | 2 | 14 |
| 108.10 | 0.00 | - | 10 | 2,518 | 5,480.00 | 195.60 | 0.00 | - | 15 | 24 |
| 104.59 | 0.00 | - | 6 | 539 | 5,490.00 | 198.00 | 0.00 | - | 6 | 9 |
| 95.79 | -8.59 | -8.23% | 7 | 0 | 5,500.00 | 163.31 | -1.93 | -1.17% | 228 | 1,535 |
| 72.90 | 0.00 | - | 10 | 32 | 5,510.00 | 172.50 | 0.00 | - | - | 31 |
| 53.27 | 0.00 | - | 10 | 150 | 5,520.00 | 267.00 | 0.00 | - | 1 | 1 |
| 78.65 | -13.98 | -15.09% | 2 | 195 | 5,525.00 | 179.05 | 0.00 | - | 10 | 11 |
| 56.10 | 0.00 | - | 45 | 164 | 5,530.00 | 208.40 | 0.00 | - | 5 | 10 |
| 69.02 | -6.95 | -9.15% | 3 | 1,720 | 5,540.00 | 205.01 | 0.00 | - | - | 3 |
| 73.63 | +1.56 | +2.16% | 505 | 6,605 | 5,550.00 | 237.79 | 0.00 | - | 4 | 6 |
| 69.15 | 0.00 | - | 263 | 134 | 5,560.00 | 243.18 | 0.00 | - | 2 | 1 |
| 65.26 | 0.00 | - | 19 | 173 | 5,570.00 | 233.70 | 0.00 | - | - | 3 |
| 59.10 | -10.28 | -14.82% | 5 | 1,004 | 5,575.00 | 208.13 | 0.00 | - | 1 | 10 |
| 37.30 | 0.00 | - | 586 | 811 | 5,580.00 | - | - | - | - | - |
| 54.40 | -4.15 | -7.09% | 1 | 87 | 5,590.00 | 280.67 | 0.00 | - | 10 | 0 |
| 54.50 | -6.10 | -10.07% | 4 | 165 | 5,600.00 | 219.54 | -4.77 | -2.13% | 5 | 46 |
| 49.60 | 0.00 | - | 14 | 204 | 5,610.00 | - | - | - | - | - |
| 30.31 | 0.00 | - | 1 | 383 | 5,620.00 | - | - | - | - | - |
| 31.40 | 0.00 | - | 40 | 0 | 5,625.00 | 536.65 | 0.00 | - | 1 | 0 |
| 47.57 | 0.00 | - | 1 | 90 | 5,630.00 | 247.68 | -88.32 | -26.29% | 1 | 1 |
| 44.00 | -1.00 | -2.22% | 34 | 43 | 5,640.00 | 254.13 | 0.00 | - | - | 15 |
| 40.50 | -4.40 | -9.80% | 3 | 0 | 5,650.00 | 291.74 | 0.00 | - | 2 | 3 |
| 40.10 | 0.00 | - | - | 14 | 5,660.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 16 | 60 | 5,670.00 | - | - | - | - | - |
| 22.97 | 0.00 | - | 20 | 231 | 5,675.00 | 281.41 | 0.00 | - | 1 | 23 |
| 32.60 | 0.00 | - | 15 | 101 | 5,680.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 15 | 9 | 5,690.00 | - | - | - | - | - |
| 29.77 | -2.76 | -8.48% | 372 | 16,590 | 5,700.00 | 429.01 | 0.00 | - | 2 | 4 |
| 31.10 | 0.00 | - | 1 | 1 | 5,710.00 | - | - | - | - | - |
| 24.58 | 0.00 | - | 1 | 1 | 5,720.00 | - | - | - | - | - |
| 23.20 | -1.80 | -7.20% | 43 | 685 | 5,725.00 | 320.38 | -50.36 | -13.58% | 2 | 1 |
| 24.00 | 0.00 | - | - | 12 | 5,740.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 3 | 376 | 5,750.00 | 482.22 | 0.00 | - | - | 0 |
| 20.00 | 0.00 | - | 1 | 149 | 5,775.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 997 | 9,699 | 5,800.00 | 409.66 | 0.00 | - | - | 2 |
| 12.80 | +0.65 | +5.35% | 37 | 1,129 | 5,825.00 | - | - | - | - | - |
| 10.55 | -1.04 | -8.97% | 9 | 0 | 5,850.00 | 521.03 | 0.00 | - | 2 | 1 |
| 9.12 | +0.02 | +0.22% | 1 | 212 | 5,875.00 | 660.20 | 0.00 | - | - | 10 |
| 7.43 | +0.23 | +3.19% | 1 | 0 | 5,900.00 | 552.74 | 0.00 | - | 2 | 7 |
| 7.00 | 0.00 | - | 2 | 72 | 5,925.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 32 | 175 | 5,950.00 | 725.10 | 0.00 | - | 10 | 10 |
| 3.90 | -0.10 | -2.50% | 455 | 7,654 | 6,000.00 | 562.81 | +1.62 | +0.29% | 55 | 408 |
| 2.65 | 0.00 | - | 470 | 516 | 6,050.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 30 | 147 | 6,100.00 | 703.07 | 0.00 | - | 2 | 2 |
| 1.45 | +0.10 | +7.41% | 14 | 1,636 | 6,200.00 | 1,387.07 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 10 | 6,487 | 6,300.00 | 921.30 | 0.00 | - | 6 | 6 |
| 0.82 | -0.08 | -8.89% | 7 | 987 | 6,400.00 | 1,319.27 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 6 | 32 | 6,500.00 | 1,270.00 | 0.00 | - | 1 | 2 |
| 0.60 | 0.00 | - | 7 | 553 | 6,600.00 | 1,644.10 | 0.00 | - | 3 | 33 |
| 0.45 | 0.00 | - | 1 | 9 | 6,700.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 535 | 6,800.00 | 1,380.60 | 0.00 | - | 6 | 96 |
| 0.20 | -0.05 | -20.00% | 3 | 4,922 | 7,000.00 | 1,535.00 | 0.00 | - | 1,250 | 1,006 |
| 0.20 | 0.00 | - | 5 | 317 | 7,200.00 | 2,069.40 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 186 | 292 | 7,400.00 | 2,589.68 | 0.00 | - | 1 | 197 |
| 0.08 | 0.00 | - | 2 | 137 | 7,600.00 | 2,160.76 | 0.00 | - | 2 | 106 |
| 0.10 | 0.00 | - | - | 1 | 8,000.00 | 2,524.44 | 0.00 | - | 1 | 18 |
| 0.10 | 0.00 | - | 1 | 7 | 8,200.00 | 2,730.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 8,300.00 | 2,819.05 | -9.87 | -0.35% | 1 | 0 |
| - | - | - | - | - | 8,400.00 | 2,995.27 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | - | 1 | 8,600.00 | 3,114.15 | -52.74 | -1.67% | 1 | 2 |
| - | - | - | - | - | 8,800.00 | 3,321.27 | 0.00 | - | 1 | 4 |
| 0.07 | 0.00 | - | 2 | 0 | 9,000.00 | 3,554.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.