S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
December 15, 2028
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,214.00 | 0.00 | - | 5 | 1 | 400.00 | 2.20 | 0.00 | - | 1 | 47 |
| 3,425.05 | 0.00 | - | 1 | 0 | 800.00 | 4.80 | 0.00 | - | 5 | 17 |
| 4,062.47 | 0.00 | - | 2 | 0 | 1,200.00 | 10.47 | 0.00 | - | 2 | 4 |
| 3,671.31 | 0.00 | - | 1 | 0 | 1,600.00 | 20.31 | 0.00 | - | 1 | 31 |
| 2,926.20 | 0.00 | - | - | 5 | 1,800.00 | 24.80 | 0.00 | - | 1 | 35 |
| 3,294.81 | 0.00 | - | - | 234 | 2,000.00 | 37.00 | 0.00 | - | 5 | 261 |
| 2,633.70 | 0.00 | - | - | 1 | 2,200.00 | 48.47 | 0.00 | - | 1 | 7 |
| 2,421.90 | 0.00 | - | 1 | 0 | 2,400.00 | 60.01 | 0.00 | - | - | 5 |
| 2,181.90 | 0.00 | - | 1 | 2 | 2,600.00 | 55.00 | 0.00 | - | 1 | 2 |
| 2,190.50 | 0.00 | - | - | 0 | 2,700.00 | 100.50 | 0.00 | - | 56 | 2 |
| - | - | - | - | - | 2,800.00 | 82.80 | 0.00 | - | 1 | 267 |
| - | - | - | - | - | 2,900.00 | 145.24 | 0.00 | - | 2 | 0 |
| 2,531.97 | 0.00 | - | 2 | 50 | 3,000.00 | 93.95 | 0.00 | - | 2 | 340 |
| 1,921.36 | 0.00 | - | - | 0 | 3,100.00 | 109.13 | 0.00 | - | 1 | 453 |
| - | - | - | - | - | 3,200.00 | 164.93 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 3,300.00 | 130.29 | 0.00 | - | 1 | 215 |
| 1,749.08 | 0.00 | - | - | 1 | 3,400.00 | 169.70 | 0.00 | - | 150 | 424 |
| 1,695.23 | 0.00 | - | - | 1 | 3,500.00 | 133.00 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 3,600.00 | 218.75 | 0.00 | - | 16 | 211 |
| 1,991.18 | 0.00 | - | 1 | 1 | 3,700.00 | 173.33 | 0.00 | - | 1 | 76 |
| 1,663.12 | 0.00 | - | 1 | 1 | 3,800.00 | 220.14 | 0.00 | - | 50 | 96 |
| 1,186.39 | 0.00 | - | 1 | 2 | 3,900.00 | 240.00 | 0.00 | - | 2 | 242 |
| 1,995.20 | 0.00 | - | 100 | 14,889 | 4,000.00 | 188.95 | 0.00 | - | 125 | 15,706 |
| 1,471.53 | 0.00 | - | 1 | 4 | 4,100.00 | 239.70 | 0.00 | - | 25 | 129 |
| 1,872.84 | 0.00 | - | 2 | 285 | 4,200.00 | 215.58 | 0.00 | - | 2 | 632 |
| 1,735.00 | 0.00 | - | 3 | 361 | 4,300.00 | 296.00 | 0.00 | - | 5 | 339 |
| 1,750.52 | 0.00 | - | 2 | 161 | 4,400.00 | 248.26 | 0.00 | - | 2 | 265 |
| 1,655.04 | 0.00 | - | 1 | 676 | 4,500.00 | 280.02 | 0.00 | - | 1 | 112 |
| 1,495.80 | 0.00 | - | 30 | 134 | 4,600.00 | 356.90 | 0.00 | - | 25 | 66 |
| 1,373.68 | 0.00 | - | 1 | 577 | 4,700.00 | 361.28 | 0.00 | - | 1 | 92 |
| 1,130.00 | 0.00 | - | 25 | 558 | 4,800.00 | 365.00 | 0.00 | - | 4 | 58 |
| 1,325.85 | 0.00 | - | 7 | 68 | 4,900.00 | 392.96 | 0.00 | - | 7 | 44 |
| 1,371.80 | 0.00 | - | 100 | 15,310 | 5,000.00 | 381.35 | 0.00 | - | 100 | 15,188 |
| 1,327.20 | 0.00 | - | 1 | 658 | 5,100.00 | 426.84 | 0.00 | - | 10 | 29 |
| 1,201.21 | 0.00 | - | 1 | 602 | 5,200.00 | 450.87 | 0.00 | - | 1 | 527 |
| 1,215.00 | 0.00 | - | 2 | 135 | 5,300.00 | 501.51 | 0.00 | - | 7 | 130 |
| 1,117.81 | 0.00 | - | 2 | 296 | 5,400.00 | 542.44 | 0.00 | - | 2 | 232 |
| 987.48 | 0.00 | - | 2 | 2 | 5,500.00 | 572.46 | 0.00 | - | 2 | 2 |
| 962.00 | 0.00 | - | 125 | 349 | 5,600.00 | 589.47 | 0.00 | - | 125 | 260 |
| 950.94 | 0.00 | - | 115 | 275 | 5,800.00 | 605.63 | 0.00 | - | 115 | 204 |
| - | - | - | - | - | 5,900.00 | 723.82 | 0.00 | - | - | 360 |
| 800.10 | 0.00 | - | 1 | 199 | 6,000.00 | 754.69 | 0.00 | - | 75 | 86 |
| 813.90 | 0.00 | - | 5 | 15 | 6,100.00 | - | - | - | - | - |
| 764.67 | 0.00 | - | 300 | 520 | 6,200.00 | 739.89 | 0.00 | - | 300 | 501 |
| 731.20 | 0.00 | - | 5 | 20 | 6,300.00 | - | - | - | - | - |
| 585.50 | 0.00 | - | 5 | 40 | 6,400.00 | 1,161.23 | 0.00 | - | - | 1 |
| 500.00 | 0.00 | - | 5 | 0 | 6,600.00 | 1,267.23 | 0.00 | - | - | 1 |
| 517.00 | 0.00 | - | 1 | 17 | 6,800.00 | 1,043.00 | 0.00 | - | 1 | 1 |
| 412.90 | 0.00 | - | 5 | 126 | 7,000.00 | 1,154.10 | 0.00 | - | 1 | 3 |
| 363.40 | 0.00 | - | 5 | 125 | 7,200.00 | - | - | - | - | - |
| 320.20 | 0.00 | - | 5 | 17 | 7,400.00 | 1,774.10 | 0.00 | - | - | 0 |
| 291.20 | 0.00 | - | 5 | 6 | 7,600.00 | - | - | - | - | - |
| 211.00 | 0.00 | - | 3 | 174 | 8,000.00 | 1,733.95 | 0.00 | - | 1 | 1 |
| 132.00 | 0.00 | - | 80 | 266 | 8,400.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | 1 | 32 | 8,800.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 50 | 59 | 9,200.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 2 | 0 | 9,600.00 | 3,741.43 | 0.00 | - | - | 0 |
| 31.78 | 0.00 | - | 10 | 268 | 10,000.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 2 | 298 | 12,000.00 | 5,403.00 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.