S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:5315.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.80 | -6.91 | -50.55% | 9,562 | 2,300 | 2024-05-22 | 4.40 | -0.90 | -16.98% | 24,641 | 2,373 |
| 23.60 | -3.35 | -12.43% | 868 | 242 | 2024-05-23 | 18.30 | +3.39 | +22.44% | 996 | 303 |
| 27.10 | -2.90 | -9.71% | 240 | 503 | 2024-05-24 | 20.90 | +3.10 | +17.42% | 336 | 626 |
| 27.33 | -4.77 | -14.86% | 26 | 1,270 | 2024-05-28 | 24.00 | +4.18 | +21.09% | 247 | 447 |
| 34.37 | +1.37 | +4.15% | 29 | 97 | 2024-05-29 | 25.03 | +3.23 | +14.82% | 165 | 144 |
| 33.40 | -5.00 | -13.02% | 22 | 93 | 2024-05-30 | 27.20 | +3.61 | +15.30% | 35 | 198 |
| 37.46 | -3.42 | -8.37% | 52 | 317 | 2024-05-31 | 28.60 | +3.20 | +12.60% | 37 | 837 |
| 40.05 | +3.29 | +8.95% | 11 | 22 | 2024-06-03 | 28.67 | +1.25 | +4.56% | 1 | 176 |
| 42.97 | -1.93 | -4.30% | 31 | 37 | 2024-06-04 | - | - | - | - | - |
| 45.14 | -2.56 | -5.37% | 62 | 93 | 2024-06-05 | 32.74 | +1.59 | +5.10% | 162 | 21 |
| 48.74 | +3.49 | +7.71% | 3 | 17 | 2024-06-06 | 35.97 | -3.03 | -7.77% | 16 | 24 |
| 49.78 | 0.00 | - | 10 | 19 | 2024-06-10 | 45.28 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2024-06-11 | 42.30 | -3.58 | -8.67% | 26 | 10 |
| 55.06 | 0.00 | - | 4 | 13 | 2024-06-12 | - | - | - | - | - |
| - | - | - | - | - | 2024-06-13 | 48.30 | 0.00 | - | 1 | 8 |
| 66.30 | -2.40 | -3.41% | 11 | 75 | 2024-06-14 | 46.70 | -2.50 | -5.08% | 3 | 290 |
| 76.50 | -1.70 | -2.17% | 8 | 720 | 2024-06-21 | 52.30 | +2.13 | +4.25% | 132 | 9,172 |
| 87.47 | -1.60 | -1.80% | 1 | 118 | 2024-06-28 | 56.20 | -2.50 | -4.26% | 4 | 150 |
| 96.73 | -1.92 | -1.95% | 1 | 6 | 2024-07-05 | 61.23 | -1.08 | -1.73% | 3 | 214 |
| 115.28 | +2.58 | +2.29% | 7 | 84 | 2024-07-19 | 68.54 | -1.31 | -1.88% | 5 | 50 |
| 136.50 | 0.00 | - | 204 | 234 | 2024-07-31 | 79.30 | 0.00 | - | 200 | 208 |
| 158.10 | 0.00 | - | 4 | 6 | 2024-09-30 | 111.80 | -12.36 | -9.95% | 2 | 6 |
© 2024 Yahoo. All rights reserved.