S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:5070.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.00 | +50.65 | +28.72% | 7 | 76 | 2024-05-15 | 0.05 | -0.17 | -77.27% | 250 | 1,215 |
| 206.22 | +31.50 | +18.03% | 1 | 38 | 2024-05-16 | 0.12 | -0.23 | -65.71% | 213 | 1,039 |
| 228.95 | +46.52 | +25.50% | 3 | 711 | 2024-05-17 | 0.25 | -0.40 | -61.54% | 75 | 1,690 |
| 214.81 | +31.78 | +17.36% | 33 | 642 | 2024-05-20 | 0.45 | -0.70 | -60.87% | 1,472 | 505 |
| 182.27 | 0.00 | - | 2 | 86 | 2024-05-21 | 0.60 | -1.05 | -63.64% | 93 | 146 |
| 204.40 | +69.68 | +51.72% | 1 | 64 | 2024-05-22 | 0.83 | -1.37 | -62.27% | 15 | 7,092 |
| 212.09 | +29.37 | +16.07% | 1 | 163 | 2024-05-23 | 1.70 | -4.10 | -70.69% | 2 | 50 |
| 221.68 | +55.93 | +33.74% | 30 | 214 | 2024-05-24 | 1.69 | -2.51 | -59.76% | 103 | 444 |
| 149.90 | 0.00 | - | 2 | 44 | 2024-05-28 | 3.10 | -2.36 | -43.22% | 9 | 34 |
| 64.80 | 0.00 | - | - | 40 | 2024-05-29 | 2.85 | -6.65 | -70.00% | 10 | 19 |
| 169.65 | 0.00 | - | 2 | 34 | 2024-05-30 | 3.37 | -6.93 | -67.28% | 3 | 134 |
| 226.25 | +46.38 | +25.79% | 6 | 145 | 2024-05-31 | 3.50 | -3.90 | -52.70% | 229 | 1,181 |
| 171.30 | 0.00 | - | 306 | 302 | 2024-06-03 | 4.65 | -6.86 | -59.60% | 259 | 595 |
| 117.01 | 0.00 | - | 40 | 19 | 2024-06-04 | 5.22 | -8.33 | -61.48% | 2 | 30 |
| 69.92 | 0.00 | - | - | 15 | 2024-06-05 | 5.46 | -4.94 | -47.50% | 2 | 27 |
| 117.19 | 0.00 | - | 2 | 1 | 2024-06-06 | 6.90 | -8.14 | -54.12% | 1 | 10 |
| 226.17 | +26.74 | +13.41% | 2 | 53 | 2024-06-07 | 6.68 | -9.77 | -59.39% | 292 | 417 |
| 100.79 | 0.00 | - | - | 1 | 2024-06-10 | 16.90 | 0.00 | - | 5 | 15 |
| 184.82 | 0.00 | - | 4 | 2 | 2024-06-11 | 18.60 | 0.00 | - | 50 | 53 |
| 172.64 | 0.00 | - | - | 1 | 2024-06-12 | 10.97 | -11.38 | -50.92% | 12 | 14 |
| 243.70 | +53.28 | +27.98% | 1 | 151 | 2024-06-14 | 12.48 | -7.07 | -36.16% | 193 | 115 |
| - | - | - | - | - | 2024-06-17 | 16.05 | -8.90 | -35.67% | 10 | 3 |
| 240.76 | +22.15 | +10.13% | 5 | 190 | 2024-06-21 | 15.10 | -8.35 | -35.61% | 25 | 339 |
| - | - | - | - | - | 2024-06-24 | 35.30 | 0.00 | - | 550 | 550 |
| 219.50 | 0.00 | - | 1 | 65 | 2024-06-28 | 19.20 | -8.75 | -31.31% | 18 | 186 |
| 220.83 | 0.00 | - | 1 | 19 | 2024-07-05 | 31.05 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 2024-07-12 | 40.48 | 0.00 | - | 1 | 1 |
| 173.70 | 0.00 | - | 1 | 74 | 2024-07-19 | 28.70 | -10.17 | -26.16% | 12 | 1,588 |
| 229.28 | 0.00 | - | 2 | 37 | 2024-07-31 | 34.60 | -16.86 | -32.76% | 3 | 159 |
| 209.12 | 0.00 | - | 2 | 58 | 2024-08-16 | 47.58 | -14.42 | -23.26% | 1 | 119 |
| 265.90 | 0.00 | - | 2 | 22 | 2024-08-30 | 81.06 | 0.00 | - | 2 | 48 |
| 194.78 | 0.00 | - | 4 | 18 | 2024-09-20 | 76.60 | 0.00 | - | 12 | 67 |
| 311.80 | 0.00 | - | 1 | 2 | 2024-09-30 | 95.84 | 0.00 | - | 5 | 29 |
| 339.89 | 0.00 | - | 2 | 10 | 2024-10-18 | 76.08 | -17.62 | -18.80% | 44 | 7 |
| 353.54 | 0.00 | - | 10 | 12 | 2024-10-31 | 79.15 | -22.64 | -22.24% | 45 | 12 |
© 2024 Yahoo. All rights reserved.