S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Calls
December 17, 2027
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,700.60 | 0.00 | - | 2 | 0 | 400.00 | 0.75 | 0.00 | - | 1 | 915 |
| 3,459.10 | 0.00 | - | 9 | 15 | 800.00 | 3.30 | 0.00 | - | 1 | 0 |
| 4,056.35 | 0.00 | - | 2 | 190 | 1,200.00 | 6.00 | 0.00 | - | 1 | 0 |
| 2,717.15 | 0.00 | - | 1 | 0 | 1,400.00 | 8.33 | 0.00 | - | 1 | 0 |
| 2,918.20 | 0.00 | - | 1 | 2 | 1,600.00 | 13.20 | 0.00 | - | 1 | 0 |
| 2,980.20 | 0.00 | - | 1 | 17 | 1,800.00 | 19.90 | 0.00 | - | 1 | 418 |
| 3,270.56 | 0.00 | - | 1 | 193 | 2,000.00 | 18.87 | 0.00 | - | 1 | 0 |
| 3,053.51 | 0.00 | - | 1 | 2 | 2,200.00 | 36.90 | 0.00 | - | 1 | 677 |
| 2,530.58 | 0.00 | - | 2 | 0 | 2,300.00 | 29.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,400.00 | 29.40 | 0.00 | - | 5 | 0 |
| 2,675.70 | 0.00 | - | 1 | 0 | 2,500.00 | 36.10 | 0.00 | - | 1 | 0 |
| 2,814.39 | 0.00 | - | 3 | 52 | 2,600.00 | 43.20 | 0.00 | - | 20 | 421 |
| 1,797.03 | 0.00 | - | - | 0 | 2,700.00 | 45.10 | 0.00 | - | 1 | 0 |
| 1,840.00 | 0.00 | - | - | 0 | 2,800.00 | 65.50 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 2,900.00 | 69.97 | 0.00 | - | 20 | 0 |
| 2,330.90 | 0.00 | - | 1 | 1,061 | 3,000.00 | 58.20 | 0.00 | - | 1 | 0 |
| 1,465.15 | 0.00 | - | 1 | 0 | 3,100.00 | 123.40 | 0.00 | - | 1 | 550 |
| 1,263.84 | 0.00 | - | 1 | 0 | 3,200.00 | 68.20 | 0.00 | - | 10 | 0 |
| 1,217.29 | 0.00 | - | 1 | 0 | 3,300.00 | 79.40 | 0.00 | - | 4 | 0 |
| 1,727.41 | 0.00 | - | 15 | 18 | 3,400.00 | 115.15 | 0.00 | - | 1 | 875 |
| 1,925.33 | 0.00 | - | 1 | 19 | 3,500.00 | 96.55 | 0.00 | - | 1 | 0 |
| 1,680.78 | 0.00 | - | 1 | 9 | 3,600.00 | 126.00 | 0.00 | - | 1 | 1,308 |
| 1,546.24 | 0.00 | - | 2 | 8 | 3,700.00 | 119.20 | 0.00 | - | 1 | 0 |
| 1,940.63 | 0.00 | - | 1 | 189 | 3,800.00 | 151.60 | 0.00 | - | 1 | 664 |
| 1,869.28 | 0.00 | - | 1 | 117 | 3,900.00 | 164.75 | 0.00 | - | 1 | 279 |
| 1,924.53 | 0.00 | - | 500 | 0 | 4,000.00 | 143.70 | 0.00 | - | 1 | 0 |
| 1,643.13 | 0.00 | - | 5 | 87 | 4,100.00 | 210.07 | 0.00 | - | 5 | 333 |
| 1,605.68 | 0.00 | - | 1 | 279 | 4,200.00 | 221.52 | 0.00 | - | 163 | 403 |
| 1,626.99 | 0.00 | - | 1 | 170 | 4,300.00 | 220.87 | 0.00 | - | 85 | 0 |
| 1,482.81 | 0.00 | - | 40 | 459 | 4,400.00 | 210.29 | 0.00 | - | 1 | 0 |
| 1,466.91 | 0.00 | - | 14 | 0 | 4,500.00 | 225.46 | 0.00 | - | 14 | 0 |
| 1,349.90 | 0.00 | - | 66 | 1,554 | 4,600.00 | 240.29 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,700.00 | 264.70 | 0.00 | - | 200 | 0 |
| 1,278.91 | 0.00 | - | 1 | 0 | 4,800.00 | 285.23 | 0.00 | - | 150 | 0 |
| 1,222.45 | 0.00 | - | 9 | 0 | 4,900.00 | 306.24 | 0.00 | - | 9 | 0 |
| 1,244.69 | 0.00 | - | 500 | 0 | 5,000.00 | 307.00 | 0.00 | - | 500 | 0 |
| 1,099.51 | 0.00 | - | 1 | 0 | 5,100.00 | 352.56 | 0.00 | - | 1 | 0 |
| 1,096.72 | 0.00 | - | 75 | 0 | 5,200.00 | 367.92 | 0.00 | - | 67 | 0 |
| 1,029.84 | 0.00 | - | 1 | 0 | 5,300.00 | 382.50 | 0.00 | - | 1 | 0 |
| 978.95 | 0.00 | - | 1 | 0 | 5,400.00 | 421.91 | 0.00 | - | 1 | 0 |
| 858.76 | 0.00 | - | 14 | 0 | 5,500.00 | 468.11 | 0.00 | - | 14 | 0 |
| 873.24 | 0.00 | - | 1 | 0 | 5,600.00 | 495.00 | 0.00 | - | 75 | 0 |
| 780.00 | 0.00 | - | 20 | 0 | 5,700.00 | 521.50 | 0.00 | - | - | 0 |
| 759.04 | 0.00 | - | 1 | 0 | 5,800.00 | 649.13 | 0.00 | - | 75 | 160 |
| 622.94 | 0.00 | - | - | 27 | 5,900.00 | 657.00 | 0.00 | - | - | 27 |
| 657.11 | 0.00 | - | 1 | 0 | 6,000.00 | 616.72 | 0.00 | - | 17 | 0 |
| 516.00 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
| 556.61 | 0.00 | - | 100 | 356 | 6,200.00 | 915.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 6,300.00 | 742.61 | 0.00 | - | 1 | 0 |
| 463.97 | 0.00 | - | 2 | 462 | 6,400.00 | 786.36 | 0.00 | - | 1 | 0 |
| 365.00 | 0.00 | - | 1 | 0 | 6,600.00 | 938.87 | 0.00 | - | 4 | 11 |
| 266.40 | 0.00 | - | 4 | 119 | 6,800.00 | 1,438.60 | 0.00 | - | 1 | 2 |
| 183.16 | 0.00 | - | 200 | 0 | 7,200.00 | 1,396.76 | 0.00 | - | 1 | 628 |
| 138.00 | 0.00 | - | 1 | 0 | 7,600.00 | 1,640.11 | 0.00 | - | 3 | 1 |
| 71.44 | 0.00 | - | 500 | 0 | 8,000.00 | 2,941.60 | 0.00 | - | 1 | 0 |
| 68.85 | 0.00 | - | 2 | 228 | 8,400.00 | 3,263.45 | 0.00 | - | - | 0 |
| 32.90 | 0.00 | - | 1 | 0 | 8,800.00 | 2,984.90 | 0.00 | - | - | 1 |
| 23.80 | 0.00 | - | 3 | 0 | 9,200.00 | 3,225.53 | 0.00 | - | - | 188 |
| 16.90 | 0.00 | - | 1 | 15 | 9,600.00 | 3,101.80 | 0.00 | - | 1 | 0 |
| 10.50 | 0.00 | - | 4 | 0 | 10,000.00 | 3,901.87 | 0.00 | - | 188 | 190 |
| 2.70 | 0.00 | - | 8 | 0 | 12,000.00 | 5,757.40 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.