S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 1,000.00 | 4,176.46 | 4,323.20 | 4,331.90 | 0.00 | - | 2 | 0 | 93.32% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2,000.00 | 3,213.91 | 3,358.00 | 3,366.70 | 0.00 | - | 2 | 0 | 76.57% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2,800.00 | 2,493.04 | 2,588.00 | 2,596.70 | 0.00 | - | 25 | 0 | 60.11% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 3,000.00 | 2,301.54 | 2,396.00 | 2,404.70 | 0.00 | - | 25 | 0 | 56.26% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 3,500.00 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 22.20% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 3,700.00 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 3,850.00 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 3,900.00 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 37.59% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 3,950.00 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 3,975.00 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 4,000.00 | 1,211.76 | 1,441.90 | 1,450.70 | 0.00 | - | 1 | 0 | 38.69% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 4,050.00 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 35.61% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 4,100.00 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW241231C04125000 | 2024-02-22 2:06PM EDT | 4,125.00 | 1,135.64 | 1,106.20 | 1,321.60 | 0.00 | - | 1 | 4 | 35.36% |
| SPXW241231C04175000 | 2024-02-15 1:04PM EDT | 4,175.00 | 1,034.54 | 1,096.30 | 1,581.10 | 0.00 | - | 2 | 2 | 61.06% |
| SPXW241231C04200000 | 2024-05-03 11:28AM EDT | 4,200.00 | 1,058.25 | 1,253.80 | 1,262.50 | 0.00 | - | 7 | 0 | 35.24% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 4,225.00 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 4,275.00 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 35.08% |
| SPXW241231C04300000 | 2024-05-06 2:46PM EDT | 4,300.00 | 1,019.96 | 1,160.50 | 1,169.30 | 0.00 | - | 40 | 0 | 33.57% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 4,350.00 | 1,024.52 | 1,114.00 | 1,122.80 | 0.00 | - | 2 | 0 | 32.73% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 4,375.00 | 1,086.71 | 1,091.10 | 1,099.80 | 0.00 | - | 2 | 0 | 32.33% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 4,400.00 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 4,425.00 | 897.44 | 1,045.00 | 1,053.70 | 0.00 | - | 2 | 0 | 31.50% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 4,450.00 | 876.09 | 1,022.10 | 1,030.80 | 0.00 | - | 2 | 0 | 31.10% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 4,475.00 | 853.38 | 999.20 | 1,007.90 | 0.00 | - | - | 0 | 30.70% |
| SPXW241231C04500000 | 2024-05-10 2:41PM EDT | 4,500.00 | 882.63 | 976.40 | 985.10 | 0.00 | - | 1 | 0 | 30.30% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 4,525.00 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 20.57% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 4,550.00 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 4,575.00 | 910.68 | 908.40 | 917.10 | 0.00 | - | 1 | 0 | 29.11% |
| SPXW241231C04600000 | 2024-05-09 12:58PM EDT | 4,600.00 | 784.52 | 885.90 | 894.60 | 0.00 | - | 1 | 0 | 28.71% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 751.51 | 863.50 | 872.20 | 0.00 | - | 2 | 0 | 28.33% |
| SPXW241231C04650000 | 2024-05-01 2:46PM EDT | 4,650.00 | 643.20 | 841.10 | 849.90 | 0.00 | - | 1 | 0 | 27.94% |
| SPXW241231C04675000 | 2024-04-30 11:08AM EDT | 4,675.00 | 638.09 | 818.90 | 827.70 | 0.00 | - | 2 | 0 | 27.56% |
| SPXW241231C04700000 | 2024-04-30 12:24PM EDT | 4,700.00 | 611.99 | 796.80 | 805.60 | 0.00 | - | 2 | 0 | 27.18% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 4,725.00 | 592.09 | 774.80 | 783.60 | 0.00 | - | 14 | 0 | 26.80% |
| SPXW241231C04750000 | 2024-05-15 12:26PM EDT | 4,750.00 | 727.59 | 752.90 | 761.70 | 0.00 | - | 2 | 0 | 26.42% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 4,775.00 | 636.61 | 731.10 | 739.90 | 0.00 | - | 2 | 0 | 26.05% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 4,800.00 | 633.41 | 709.40 | 718.20 | 0.00 | - | 1 | 0 | 25.67% |
| SPXW241231C04825000 | 2024-05-03 3:39PM EDT | 4,825.00 | 540.92 | 687.90 | 696.70 | 0.00 | - | 2 | 0 | 25.31% |
| SPXW241231C04850000 | 2024-05-06 11:13AM EDT | 4,850.00 | 540.83 | 666.50 | 675.40 | 0.00 | - | 2 | 0 | 24.95% |
| SPXW241231C04875000 | 2024-05-08 10:34AM EDT | 4,875.00 | 539.65 | 645.30 | 654.10 | 0.00 | - | 4 | 0 | 24.58% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 4,900.00 | 538.68 | 624.30 | 633.10 | 0.00 | - | 1 | 0 | 24.23% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 4,925.00 | 517.04 | 603.40 | 612.20 | 0.00 | - | 2 | 0 | 23.87% |
| SPXW241231C04950000 | 2024-05-13 9:30AM EDT | 4,950.00 | 519.51 | 582.60 | 591.50 | 0.00 | - | 11 | 0 | 23.52% |
| SPXW241231C04975000 | 2024-05-10 2:30PM EDT | 4,975.00 | 487.86 | 562.10 | 570.90 | 0.00 | - | 4 | 0 | 23.17% |
| SPXW241231C05000000 | 2024-05-17 3:55PM EDT | 5,000.00 | 528.30 | 541.80 | 550.60 | 0.00 | - | 1 | 0 | 22.83% |
| SPXW241231C05025000 | 2024-05-16 2:06PM EDT | 5,025.00 | 515.62 | 521.60 | 530.40 | 0.00 | - | 1 | 0 | 22.48% |
| SPXW241231C05050000 | 2024-05-14 2:35PM EDT | 5,050.00 | 445.26 | 501.70 | 510.50 | 0.00 | - | 8 | 0 | 22.15% |
| SPXW241231C05075000 | 2024-05-14 3:34PM EDT | 5,075.00 | 431.87 | 482.10 | 490.90 | 0.00 | - | 1 | 0 | 21.82% |
| SPXW241231C05100000 | 2024-05-17 1:18PM EDT | 5,100.00 | 447.73 | 462.60 | 471.50 | 0.00 | - | 2 | 0 | 21.49% |
| SPXW241231C05125000 | 2024-05-21 1:21PM EDT | 5,125.00 | 436.29 | 443.50 | 452.30 | 0.00 | - | 1 | 0 | 21.17% |
| SPXW241231C05150000 | 2024-05-15 2:43PM EDT | 5,150.00 | 413.73 | 428.00 | 429.60 | 0.00 | - | 10 | 0 | 20.61% |
| SPXW241231C05175000 | 2024-05-21 1:21PM EDT | 5,175.00 | 399.29 | 408.40 | 411.00 | 0.00 | - | 1 | 0 | 20.29% |
| SPXW241231C05200000 | 2024-05-21 11:47AM EDT | 5,200.00 | 383.00 | 390.10 | 392.70 | 0.00 | - | 1 | 0 | 19.99% |
| SPXW241231C05225000 | 2024-05-15 2:41PM EDT | 5,225.00 | 361.01 | 372.10 | 374.70 | 0.00 | - | 36 | 0 | 19.68% |
| SPXW241231C05250000 | 2024-05-20 10:19AM EDT | 5,250.00 | 356.29 | 354.40 | 357.00 | 0.00 | - | 4 | 0 | 19.38% |
| SPXW241231C05275000 | 2024-05-17 3:19PM EDT | 5,275.00 | 324.74 | 337.10 | 339.60 | 0.00 | - | 1 | 0 | 19.08% |
| SPXW241231C05300000 | 2024-05-21 4:07PM EDT | 5,300.00 | 319.88 | 320.10 | 322.60 | 0.00 | - | 4 | 0 | 18.79% |
| SPXW241231C05325000 | 2024-05-21 12:36PM EDT | 5,325.00 | 297.00 | 303.50 | 306.00 | 0.00 | - | 1 | 0 | 18.51% |
| SPXW241231C05350000 | 2024-05-21 4:11PM EDT | 5,350.00 | 287.35 | 287.30 | 289.80 | 0.00 | - | 1 | 0 | 18.23% |
| SPXW241231C05375000 | 2024-05-21 9:38AM EDT | 5,375.00 | 263.17 | 271.50 | 273.90 | 0.00 | - | 2 | 0 | 17.95% |
| SPXW241231C05400000 | 2024-05-21 9:38AM EDT | 5,400.00 | 248.53 | 256.90 | 258.30 | 0.00 | - | 2 | 0 | 17.67% |
| SPXW241231C05425000 | 2024-05-21 9:37AM EDT | 5,425.00 | 233.65 | 241.40 | 243.10 | 0.00 | - | 50 | 0 | 17.39% |
| SPXW241231C05450000 | 2024-05-20 10:08AM EDT | 5,450.00 | 228.60 | 227.40 | 228.60 | 0.00 | - | 17 | 0 | 17.14% |
| SPXW241231C05475000 | 2024-05-20 1:27PM EDT | 5,475.00 | 208.27 | 212.80 | 214.50 | 0.00 | - | 6 | 0 | 16.88% |
| SPXW241231C05500000 | 2024-05-21 3:34PM EDT | 5,500.00 | 198.60 | 199.30 | 200.80 | 0.00 | - | 13 | 0 | 16.63% |
| SPXW241231C05525000 | 2024-05-21 2:45PM EDT | 5,525.00 | 181.10 | 186.20 | 187.70 | 0.00 | - | 20 | 0 | 16.39% |
| SPXW241231C05550000 | 2024-05-21 9:53AM EDT | 5,550.00 | 167.88 | 173.60 | 175.10 | 0.00 | - | 2 | 0 | 16.16% |
| SPXW241231C05575000 | 2024-05-21 2:45PM EDT | 5,575.00 | 156.90 | 161.60 | 163.00 | 0.00 | - | 7 | 0 | 15.93% |
| SPXW241231C05600000 | 2024-05-20 10:50AM EDT | 5,600.00 | 154.43 | 150.30 | 151.50 | 0.00 | - | 10 | 0 | 15.71% |
| SPXW241231C05625000 | 2024-05-16 10:00AM EDT | 5,625.00 | 141.27 | 139.00 | 140.40 | 0.00 | - | 2 | 0 | 15.50% |
| SPXW241231C05650000 | 2024-05-21 9:38AM EDT | 5,650.00 | 124.25 | 128.70 | 129.90 | 0.00 | - | 4 | 0 | 15.29% |
| SPXW241231C05675000 | 2024-05-17 10:10AM EDT | 5,675.00 | 113.80 | 118.50 | 119.80 | 0.00 | - | 4 | 0 | 15.09% |
| SPXW241231C05700000 | 2024-05-21 9:37AM EDT | 5,700.00 | 105.71 | 109.20 | 110.40 | 0.00 | - | 4 | 0 | 14.90% |
| SPXW241231C05725000 | 2024-05-21 9:38AM EDT | 5,725.00 | 97.19 | 100.20 | 101.40 | 0.00 | - | 100 | 0 | 14.71% |
| SPXW241231C05750000 | 2024-05-21 10:07AM EDT | 5,750.00 | 88.93 | 91.90 | 93.00 | 0.00 | - | 8 | 0 | 14.53% |
| SPXW241231C05800000 | 2024-05-21 12:51PM EDT | 5,800.00 | 74.75 | 76.50 | 77.60 | 0.00 | - | 2 | 0 | 14.19% |
| SPXW241231C05850000 | 2024-05-20 1:22PM EDT | 5,850.00 | 65.64 | 63.30 | 64.40 | 0.00 | - | 110 | 0 | 13.89% |
| SPXW241231C05900000 | 2024-05-20 1:18PM EDT | 5,900.00 | 54.95 | 51.90 | 52.90 | 0.00 | - | 100 | 0 | 13.61% |
| SPXW241231C05950000 | 2024-05-21 10:04AM EDT | 5,950.00 | 41.65 | 42.30 | 43.20 | 0.00 | - | 4 | 0 | 13.37% |
| SPXW241231C06000000 | 2024-05-21 4:00PM EDT | 6,000.00 | 34.59 | 34.20 | 35.00 | 0.00 | - | 4 | 0 | 13.14% |
| SPXW241231C06100000 | 2024-05-21 12:51PM EDT | 6,100.00 | 21.90 | 22.20 | 22.80 | 0.00 | - | 7 | 0 | 12.80% |
| SPXW241231C06200000 | 2024-05-21 9:33AM EDT | 6,200.00 | 14.40 | 14.30 | 14.80 | 0.00 | - | 2 | 0 | 12.58% |
| SPXW241231C06300000 | 2024-05-21 3:08PM EDT | 6,300.00 | 9.14 | 9.20 | 9.70 | 0.00 | - | 10 | 0 | 12.48% |
| SPXW241231C06400000 | 2024-05-20 10:41AM EDT | 6,400.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 12.44% |
| SPXW241231C06500000 | 2024-05-15 9:32AM EDT | 6,500.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 10 | 0 | 12.56% |
| SPXW241231C06600000 | 2024-05-13 2:48PM EDT | 6,600.00 | 2.45 | 2.90 | 3.20 | 0.00 | - | 1 | 0 | 12.71% |
| SPXW241231C06700000 | 2024-05-17 10:26AM EDT | 6,700.00 | 2.30 | 2.05 | 2.35 | 0.00 | - | 4 | 0 | 12.90% |
| SPXW241231C06800000 | 2024-05-14 11:46AM EDT | 6,800.00 | 1.40 | 1.55 | 1.80 | 0.00 | - | 5 | 0 | 13.16% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231P01000000 | 2024-05-10 10:50AM EDT | 1,000.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 67.43% |
| SPXW241231P01200000 | 2024-05-06 3:55PM EDT | 1,200.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 0 | 62.55% |
| SPXW241231P01400000 | 2024-04-30 3:55PM EDT | 1,400.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 2 | 0 | 58.23% |
| SPXW241231P01600000 | 2024-05-08 1:40PM EDT | 1,600.00 | 1.12 | 0.80 | 1.00 | 0.00 | - | 101 | 0 | 54.59% |
| SPXW241231P01800000 | 2024-05-21 2:01PM EDT | 1,800.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 10 | 0 | 51.07% |
| SPXW241231P01900000 | 2024-05-21 3:38PM EDT | 1,900.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 10 | 0 | 49.89% |
| SPXW241231P02000000 | 2024-05-16 1:09PM EDT | 2,000.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 50 | 0 | 48.28% |
| SPXW241231P02100000 | 2024-05-08 1:15PM EDT | 2,100.00 | 2.47 | 1.90 | 2.15 | 0.00 | - | 3 | 0 | 46.77% |
| SPXW241231P02200000 | 2024-05-21 9:33AM EDT | 2,200.00 | 2.45 | 2.20 | 2.50 | 0.00 | - | 2 | 0 | 45.33% |
| SPXW241231P02300000 | 2024-05-16 2:15PM EDT | 2,300.00 | 3.00 | 2.60 | 2.85 | 0.00 | - | 1 | 0 | 43.86% |
| SPXW241231P02400000 | 2024-05-21 2:05PM EDT | 2,400.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 50 | 0 | 42.53% |
| SPXW241231P02500000 | 2024-05-17 9:51AM EDT | 2,500.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 30 | 0 | 41.09% |
| SPXW241231P02600000 | 2024-05-20 10:30AM EDT | 2,600.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 0 | 39.76% |
| SPXW241231P02700000 | 2024-05-21 12:26PM EDT | 2,700.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 38.39% |
| SPXW241231P02800000 | 2024-05-21 9:45AM EDT | 2,800.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 12 | 0 | 37.11% |
| SPXW241231P02850000 | 2024-05-14 3:42PM EDT | 2,850.00 | 6.33 | 5.30 | 5.70 | 0.00 | - | 4 | 0 | 36.55% |
| SPXW241231P02900000 | 2024-05-21 9:33AM EDT | 2,900.00 | 6.12 | 5.70 | 6.00 | 0.00 | - | 4 | 0 | 35.88% |
| SPXW241231P02950000 | 2024-05-21 11:55AM EDT | 2,950.00 | 6.30 | 6.00 | 6.40 | 0.00 | - | 2 | 0 | 35.29% |
| SPXW241231P03000000 | 2024-05-16 10:21AM EDT | 3,000.00 | 6.80 | 6.30 | 6.70 | 0.00 | - | 3 | 0 | 34.62% |
| SPXW241231P03050000 | 2024-05-15 12:11PM EDT | 3,050.00 | 7.40 | 6.70 | 7.10 | 0.00 | - | 200 | 0 | 34.01% |
| SPXW241231P03100000 | 2024-05-14 12:00PM EDT | 3,100.00 | 8.55 | 7.10 | 7.50 | 0.00 | - | 120 | 0 | 33.39% |
| SPXW241231P03150000 | 2024-05-07 12:31PM EDT | 3,150.00 | 9.35 | 7.50 | 7.90 | 0.00 | - | 80 | 0 | 32.77% |
| SPXW241231P03200000 | 2024-05-21 12:56PM EDT | 3,200.00 | 8.30 | 8.00 | 8.30 | 0.00 | - | 120 | 0 | 32.14% |
| SPXW241231P03250000 | 2024-05-20 12:06PM EDT | 3,250.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 201 | 0 | 31.56% |
| SPXW241231P03300000 | 2024-05-15 12:51PM EDT | 3,300.00 | 9.68 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 30.91% |
| SPXW241231P03325000 | 2024-05-21 3:28PM EDT | 3,325.00 | 9.40 | 9.10 | 9.50 | 0.00 | - | 2 | 0 | 30.64% |
| SPXW241231P03350000 | 2024-05-21 9:41AM EDT | 3,350.00 | 10.03 | 9.40 | 9.70 | 0.00 | - | 4 | 0 | 30.32% |
| SPXW241231P03375000 | 2024-05-21 3:10PM EDT | 3,375.00 | 9.90 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 30.04% |
| SPXW241231P03400000 | 2024-05-17 2:17PM EDT | 3,400.00 | 10.58 | 9.90 | 10.30 | 0.00 | - | 1 | 0 | 29.76% |
| SPXW241231P03425000 | 2024-05-21 9:45AM EDT | 3,425.00 | 10.80 | 10.20 | 10.50 | 0.00 | - | 20 | 0 | 29.43% |
| SPXW241231P03450000 | 2024-05-21 9:33AM EDT | 3,450.00 | 11.14 | 10.50 | 10.80 | 0.00 | - | 2 | 0 | 29.14% |
| SPXW241231P03475000 | 2024-05-17 9:38AM EDT | 3,475.00 | 11.64 | 10.70 | 11.10 | 0.00 | - | 18 | 0 | 28.85% |
| SPXW241231P03500000 | 2024-05-15 3:33PM EDT | 3,500.00 | 11.83 | 11.00 | 11.40 | 0.00 | - | 1 | 0 | 28.56% |
| SPXW241231P03525000 | 2024-05-06 2:09PM EDT | 3,525.00 | 14.54 | 11.30 | 11.70 | 0.00 | - | 9 | 0 | 28.27% |
| SPXW241231P03550000 | 2024-05-15 12:50PM EDT | 3,550.00 | 12.50 | 11.60 | 12.00 | 0.00 | - | 9 | 0 | 27.97% |
| SPXW241231P03575000 | 2024-05-17 4:00PM EDT | 3,575.00 | 12.70 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 27.68% |
| SPXW241231P03600000 | 2024-05-14 12:21PM EDT | 3,600.00 | 14.75 | 12.20 | 12.60 | 0.00 | - | 8 | 0 | 27.37% |
| SPXW241231P03625000 | 2024-05-16 11:52AM EDT | 3,625.00 | 13.28 | 12.60 | 13.00 | 0.00 | - | 9 | 0 | 27.11% |
| SPXW241231P03650000 | 2024-05-21 12:51PM EDT | 3,650.00 | 13.35 | 12.90 | 13.30 | 0.00 | - | 20 | 0 | 26.81% |
| SPXW241231P03675000 | 2024-05-20 2:27PM EDT | 3,675.00 | 13.90 | 13.20 | 13.70 | 0.00 | - | 9 | 0 | 26.53% |
| SPXW241231P03700000 | 2024-05-16 3:47PM EDT | 3,700.00 | 14.80 | 13.60 | 14.00 | 0.00 | - | 13 | 0 | 26.22% |
| SPXW241231P03725000 | 2024-05-15 9:41AM EDT | 3,725.00 | 15.51 | 14.00 | 14.40 | 0.00 | - | 3 | 0 | 25.95% |
| SPXW241231P03750000 | 2024-05-17 2:17PM EDT | 3,750.00 | 15.28 | 14.30 | 14.80 | 0.00 | - | 1 | 0 | 25.67% |
| SPXW241231P03775000 | 2024-05-21 12:56PM EDT | 3,775.00 | 15.30 | 14.70 | 15.20 | 0.00 | - | 180 | 0 | 25.38% |
| SPXW241231P03800000 | 2024-05-21 10:11AM EDT | 3,800.00 | 15.89 | 15.10 | 15.60 | 0.00 | - | 35 | 0 | 25.10% |
| SPXW241231P03825000 | 2024-05-17 10:37AM EDT | 3,825.00 | 16.60 | 15.50 | 16.00 | 0.00 | - | 9 | 0 | 24.81% |
| SPXW241231P03850000 | 2024-05-21 9:41AM EDT | 3,850.00 | 16.99 | 16.00 | 16.50 | 0.00 | - | 2 | 0 | 24.54% |
| SPXW241231P03875000 | 2024-05-17 3:22AM EDT | 3,875.00 | 17.70 | 16.40 | 16.90 | 0.00 | - | 27 | 0 | 24.25% |
| SPXW241231P03900000 | 2024-05-21 10:11AM EDT | 3,900.00 | 17.69 | 16.90 | 17.40 | 0.00 | - | 35 | 0 | 23.98% |
| SPXW241231P03925000 | 2024-05-13 1:31PM EDT | 3,925.00 | 21.45 | 17.40 | 17.90 | 0.00 | - | 9 | 0 | 23.70% |
| SPXW241231P03950000 | 2024-05-16 11:40AM EDT | 3,950.00 | 18.75 | 17.90 | 18.40 | 0.00 | - | 13 | 0 | 23.42% |
| SPXW241231P03975000 | 2024-05-21 10:04AM EDT | 3,975.00 | 19.36 | 18.40 | 18.90 | 0.00 | - | 18 | 0 | 23.14% |
| SPXW241231P04000000 | 2024-05-21 10:35AM EDT | 4,000.00 | 19.70 | 19.00 | 19.40 | 0.00 | - | 1 | 0 | 22.86% |
| SPXW241231P04025000 | 2024-05-21 11:33AM EDT | 4,025.00 | 20.10 | 19.50 | 20.00 | 0.00 | - | 645 | 0 | 22.59% |
| SPXW241231P04050000 | 2024-05-21 12:09PM EDT | 4,050.00 | 20.93 | 20.10 | 20.60 | 0.00 | - | 2 | 0 | 22.33% |
| SPXW241231P04075000 | 2024-05-21 3:04PM EDT | 4,075.00 | 21.38 | 20.70 | 21.20 | 0.00 | - | 36 | 0 | 22.05% |
| SPXW241231P04100000 | 2024-05-20 2:03PM EDT | 4,100.00 | 22.33 | 21.40 | 21.90 | 0.00 | - | 35 | 0 | 21.80% |
| SPXW241231P04125000 | 2024-05-21 9:51AM EDT | 4,125.00 | 23.35 | 22.00 | 22.50 | 0.00 | - | 9 | 0 | 21.52% |
| SPXW241231P04150000 | 2024-05-21 9:45AM EDT | 4,150.00 | 24.05 | 22.70 | 23.20 | 0.00 | - | 10 | 0 | 21.25% |
| SPXW241231P04175000 | 2024-05-08 3:38PM EDT | 4,175.00 | 31.30 | 23.50 | 24.00 | 0.00 | - | 12 | 0 | 21.00% |
| SPXW241231P04200000 | 2024-05-21 10:24AM EDT | 4,200.00 | 25.33 | 24.20 | 24.80 | 0.00 | - | 9 | 0 | 20.75% |
| SPXW241231P04225000 | 2024-05-17 10:21AM EDT | 4,225.00 | 26.90 | 25.00 | 25.60 | 0.00 | - | 28 | 0 | 20.49% |
| SPXW241231P04250000 | 2024-05-21 10:24AM EDT | 4,250.00 | 27.08 | 25.80 | 26.40 | 0.00 | - | 6 | 0 | 20.22% |
| SPXW241231P04275000 | 2024-05-17 10:24AM EDT | 4,275.00 | 28.80 | 26.70 | 27.30 | 0.00 | - | 76 | 0 | 19.97% |
| SPXW241231P04300000 | 2024-05-20 1:07PM EDT | 4,300.00 | 28.38 | 27.60 | 28.20 | 0.00 | - | 20 | 0 | 19.71% |
| SPXW241231P04325000 | 2024-05-17 3:37PM EDT | 4,325.00 | 30.30 | 28.60 | 29.20 | 0.00 | - | 26 | 0 | 19.46% |
| SPXW241231P04350000 | 2024-05-20 1:07PM EDT | 4,350.00 | 30.33 | 29.60 | 30.20 | 0.00 | - | 20 | 0 | 19.21% |
| SPXW241231P04375000 | 2024-05-17 2:09PM EDT | 4,375.00 | 32.70 | 30.60 | 31.20 | 0.00 | - | 45 | 0 | 18.95% |
| SPXW241231P04400000 | 2024-05-17 9:38AM EDT | 4,400.00 | 34.53 | 31.70 | 32.40 | 0.00 | - | 20 | 0 | 18.71% |
| SPXW241231P04425000 | 2024-05-16 2:33PM EDT | 4,425.00 | 35.30 | 32.90 | 33.40 | 0.00 | - | 38 | 0 | 18.44% |
| SPXW241231P04450000 | 2024-05-21 2:29PM EDT | 4,450.00 | 35.24 | 34.10 | 34.80 | 0.00 | - | 10 | 0 | 18.22% |
| SPXW241231P04475000 | 2024-05-21 12:59PM EDT | 4,475.00 | 36.82 | 35.40 | 36.00 | 0.00 | - | 2 | 0 | 17.96% |
| SPXW241231P04500000 | 2024-05-21 1:01PM EDT | 4,500.00 | 38.39 | 36.80 | 37.40 | 0.00 | - | 20 | 0 | 17.72% |
| SPXW241231P04525000 | 2024-05-21 12:58PM EDT | 4,525.00 | 39.80 | 38.20 | 38.80 | 0.00 | - | 667 | 0 | 17.47% |
| SPXW241231P04550000 | 2024-05-21 12:58PM EDT | 4,550.00 | 41.35 | 39.60 | 40.20 | 0.00 | - | 22 | 0 | 17.22% |
| SPXW241231P04575000 | 2024-05-21 12:58PM EDT | 4,575.00 | 43.00 | 41.30 | 41.90 | 0.00 | - | 8 | 0 | 16.99% |
| SPXW241231P04600000 | 2024-05-21 2:00PM EDT | 4,600.00 | 43.92 | 42.90 | 43.70 | 0.00 | - | 86 | 0 | 16.77% |
| SPXW241231P04625000 | 2024-05-21 12:59PM EDT | 4,625.00 | 46.58 | 44.70 | 45.30 | 0.00 | - | 270 | 0 | 16.51% |
| SPXW241231P04650000 | 2024-05-21 1:02PM EDT | 4,650.00 | 48.48 | 46.50 | 47.10 | 0.00 | - | 10 | 0 | 16.27% |
| SPXW241231P04675000 | 2024-05-21 1:21PM EDT | 4,675.00 | 50.48 | 48.40 | 49.00 | 0.00 | - | 97 | 0 | 16.03% |
| SPXW241231P04700000 | 2024-05-21 12:57PM EDT | 4,700.00 | 52.58 | 50.50 | 51.20 | 0.00 | - | 209 | 0 | 15.81% |
| SPXW241231P04725000 | 2024-05-21 1:02PM EDT | 4,725.00 | 54.91 | 52.60 | 53.30 | 0.00 | - | 6 | 0 | 15.56% |
| SPXW241231P04750000 | 2024-05-21 1:48PM EDT | 4,750.00 | 56.52 | 54.90 | 55.60 | 0.00 | - | 6 | 0 | 15.33% |
| SPXW241231P04775000 | 2024-05-21 3:28PM EDT | 4,775.00 | 58.31 | 57.20 | 58.00 | 0.00 | - | 23 | 0 | 15.10% |
| SPXW241231P04800000 | 2024-05-21 1:29PM EDT | 4,800.00 | 61.90 | 59.70 | 60.60 | 0.00 | - | 8 | 0 | 14.87% |
| SPXW241231P04825000 | 2024-05-21 12:54PM EDT | 4,825.00 | 65.01 | 62.30 | 63.20 | 0.00 | - | 138 | 0 | 14.63% |
| SPXW241231P04850000 | 2024-05-21 1:48PM EDT | 4,850.00 | 67.12 | 65.20 | 66.10 | 0.00 | - | 34 | 0 | 14.40% |
| SPXW241231P04875000 | 2024-05-21 12:56PM EDT | 4,875.00 | 70.96 | 68.00 | 69.00 | 0.00 | - | 667 | 0 | 14.16% |
| SPXW241231P04900000 | 2024-05-21 3:04PM EDT | 4,900.00 | 73.11 | 71.20 | 72.10 | 0.00 | - | 262 | 0 | 13.92% |
| SPXW241231P04925000 | 2024-05-21 12:31PM EDT | 4,925.00 | 77.35 | 74.40 | 75.30 | 0.00 | - | 1 | 0 | 13.68% |
| SPXW241231P04950000 | 2024-05-21 12:31PM EDT | 4,950.00 | 80.95 | 77.90 | 78.80 | 0.00 | - | 5 | 0 | 13.44% |
| SPXW241231P04975000 | 2024-05-21 10:21AM EDT | 4,975.00 | 86.05 | 81.40 | 82.40 | 0.00 | - | 2 | 0 | 13.20% |
| SPXW241231P05000000 | 2024-05-21 3:32PM EDT | 5,000.00 | 86.20 | 85.30 | 86.30 | 0.00 | - | 15 | 0 | 12.96% |
| SPXW241231P05025000 | 2024-05-20 1:52PM EDT | 5,025.00 | 93.56 | 89.20 | 90.20 | 0.00 | - | 2 | 0 | 12.71% |
| SPXW241231P05050000 | 2024-05-21 2:10PM EDT | 5,050.00 | 95.92 | 93.50 | 94.50 | 0.00 | - | 2 | 0 | 12.47% |
| SPXW241231P05075000 | 2024-05-21 12:49PM EDT | 5,075.00 | 102.31 | 97.80 | 99.00 | 0.00 | - | 6 | 0 | 12.22% |
| SPXW241231P05100000 | 2024-05-21 3:28PM EDT | 5,100.00 | 104.62 | 102.80 | 103.70 | 0.00 | - | 25 | 0 | 11.97% |
| SPXW241231P05125000 | 2024-05-21 1:21PM EDT | 5,125.00 | 112.38 | 107.50 | 108.70 | 0.00 | - | 11 | 0 | 11.72% |
| SPXW241231P05150000 | 2024-05-21 12:56PM EDT | 5,150.00 | 117.87 | 113.10 | 113.90 | 0.00 | - | 36 | 0 | 11.46% |
| SPXW241231P05175000 | 2024-05-21 1:21PM EDT | 5,175.00 | 123.73 | 118.30 | 119.50 | 0.00 | - | 61 | 0 | 11.20% |
| SPXW241231P05200000 | 2024-05-21 11:47AM EDT | 5,200.00 | 129.30 | 124.50 | 125.30 | 0.00 | - | 1 | 0 | 10.93% |
| SPXW241231P05225000 | 2024-05-20 3:26PM EDT | 5,225.00 | 136.55 | 130.30 | 131.50 | 0.00 | - | 3 | 0 | 10.66% |
| SPXW241231P05250000 | 2024-05-21 12:59PM EDT | 5,250.00 | 142.90 | 137.10 | 137.90 | 0.00 | - | 2 | 0 | 10.38% |
| SPXW241231P05275000 | 2024-05-21 12:59PM EDT | 5,275.00 | 149.88 | 143.50 | 144.80 | 0.00 | - | 2 | 0 | 10.10% |
| SPXW241231P05300000 | 2024-05-21 4:07PM EDT | 5,300.00 | 152.33 | 151.10 | 151.90 | 0.00 | - | 12 | 0 | 9.80% |
| SPXW241231P05325000 | 2024-05-21 12:08PM EDT | 5,325.00 | 165.69 | 158.20 | 159.50 | 0.00 | - | 4 | 0 | 9.49% |
| SPXW241231P05350000 | 2024-05-21 4:11PM EDT | 5,350.00 | 167.10 | 166.10 | 167.40 | 0.00 | - | 40 | 0 | 9.17% |
| SPXW241231P05375000 | 2024-05-21 4:07PM EDT | 5,375.00 | 175.98 | 174.40 | 175.70 | 0.00 | - | 4 | 0 | 8.83% |
| SPXW241231P05400000 | 2024-05-21 1:33PM EDT | 5,400.00 | 190.03 | 183.20 | 184.50 | 0.00 | - | 146 | 0 | 8.47% |
| SPXW241231P05425000 | 2024-05-21 3:04PM EDT | 5,425.00 | 197.38 | 192.40 | 193.70 | 0.00 | - | 267 | 0 | 8.09% |
| SPXW241231P05450000 | 2024-05-21 12:52PM EDT | 5,450.00 | 209.72 | 202.30 | 203.40 | 0.00 | - | 4 | 0 | 7.68% |
| SPXW241231P05475000 | 2024-05-21 12:58PM EDT | 5,475.00 | 221.20 | 212.10 | 213.50 | 0.00 | - | 7 | 0 | 7.22% |
| SPXW241231P05500000 | 2024-05-21 12:58PM EDT | 5,500.00 | 231.97 | 222.90 | 224.10 | 0.00 | - | 6 | 0 | 6.71% |
| SPXW241231P05525000 | 2024-05-17 10:04AM EDT | 5,525.00 | 253.75 | 233.70 | 235.20 | 0.00 | - | 2 | 0 | 6.10% |
| SPXW241231P05550000 | 2024-05-20 1:51PM EDT | 5,550.00 | 255.28 | 245.50 | 246.80 | 0.00 | - | 4 | 0 | 5.32% |
| SPXW241231P05575000 | 2024-05-17 10:11AM EDT | 5,575.00 | 280.66 | 257.30 | 258.90 | 0.00 | - | 2 | 0 | 4.08% |
| SPXW241231P05600000 | 2024-05-21 11:35AM EDT | 5,600.00 | 278.63 | 270.10 | 271.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241231P05625000 | 2024-04-03 1:32PM EDT | 5,625.00 | 373.70 | 418.20 | 436.10 | 0.00 | - | 15 | 15 | 15.01% |
| SPXW241231P05650000 | 2024-05-17 10:07AM EDT | 5,650.00 | 320.84 | 296.70 | 298.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05675000 | 2024-05-16 10:14AM EDT | 5,675.00 | 325.26 | 310.70 | 313.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05700000 | 2024-05-21 9:51AM EDT | 5,700.00 | 341.38 | 325.30 | 327.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW241231P05725000 | 2024-05-17 10:20AM EDT | 5,725.00 | 366.02 | 340.50 | 343.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05750000 | 2024-05-21 11:35AM EDT | 5,750.00 | 365.89 | 352.80 | 361.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05800000 | 2024-05-21 4:00PM EDT | 5,800.00 | 391.33 | 385.90 | 394.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05850000 | 2024-05-14 3:43PM EDT | 5,850.00 | 492.48 | 421.00 | 429.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW241231P05900000 | 2024-05-16 1:44PM EDT | 5,900.00 | 480.87 | 457.90 | 466.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-05-07 11:57AM EDT | 5,950.00 | 618.05 | 496.60 | 505.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW241231P06000000 | 2024-05-21 9:51AM EDT | 6,000.00 | 559.57 | 536.90 | 545.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 6,100.00 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 13.54% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 6,200.00 | 824.10 | 710.10 | 718.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 6,400.00 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 17.84% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 6,500.00 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 17.34% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 6,600.00 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 17.65% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 6,700.00 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.