S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Strike:4600.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 703.00 | +54.60 | +8.42% | 5 | 7 | 2024-05-15 | 0.07 | 0.00 | - | 4,245 | 5,852 |
| - | - | - | - | - | 2024-05-16 | 0.05 | -0.05 | -50.00% | 2,325 | 6,122 |
| 617.65 | 0.00 | - | 2 | 2,327 | 2024-05-17 | 0.10 | 0.00 | - | 1,370 | 36,246 |
| 403.09 | 0.00 | - | 2 | 1 | 2024-05-20 | 0.15 | 0.00 | - | 30 | 1,469 |
| 647.93 | 0.00 | - | 2 | 12 | 2024-05-21 | 0.15 | -0.05 | -25.00% | 26 | 382 |
| - | - | - | - | - | 2024-05-22 | 0.15 | -0.15 | -50.00% | 613 | 282 |
| 597.37 | 0.00 | - | 2 | 2 | 2024-05-23 | 0.30 | -0.05 | -14.29% | 14 | 237 |
| 648.85 | 0.00 | - | 10 | 14 | 2024-05-24 | 0.25 | -0.20 | -44.44% | 18 | 1,336 |
| 455.23 | 0.00 | - | - | 2 | 2024-05-28 | 0.54 | 0.00 | - | 5 | 160 |
| - | - | - | - | - | 2024-05-29 | 0.55 | -0.10 | -15.38% | 101 | 322 |
| - | - | - | - | - | 2024-05-30 | 0.54 | -0.16 | -22.86% | 14 | 102 |
| 639.27 | 0.00 | - | 4 | 1,168 | 2024-05-31 | 0.65 | -0.20 | -23.53% | 98 | 7,263 |
| - | - | - | - | - | 2024-06-03 | 1.04 | 0.00 | - | 8 | 146 |
| 525.14 | 0.00 | - | - | 1 | 2024-06-04 | 0.80 | -0.20 | -20.00% | 11 | 51 |
| - | - | - | - | - | 2024-06-05 | 0.98 | -1.02 | -51.00% | 2 | 41 |
| - | - | - | - | - | 2024-06-06 | 1.39 | 0.00 | - | 1 | 66 |
| 593.26 | 0.00 | - | 1 | 251 | 2024-06-07 | 1.05 | -0.33 | -23.91% | 95 | 898 |
| - | - | - | - | - | 2024-06-10 | 1.22 | -0.61 | -33.33% | 6 | 216 |
| - | - | - | - | - | 2024-06-11 | 1.62 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2024-06-12 | 2.07 | 0.00 | - | 50 | 378 |
| - | - | - | - | - | 2024-06-13 | 2.35 | 0.00 | - | 23 | 24 |
| - | - | - | - | - | 2024-06-14 | 1.83 | -0.62 | -25.31% | 12 | 4,939 |
| - | - | - | - | - | 2024-06-17 | 2.93 | 0.00 | - | 1 | 167 |
| - | - | - | - | - | 2024-06-18 | 3.19 | 0.00 | - | 1 | 1 |
| 722.00 | +44.70 | +6.60% | 1 | 23,519 | 2024-06-21 | 2.74 | -0.86 | -23.89% | 59 | 1,353 |
| - | - | - | - | - | 2024-06-24 | 4.44 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 2024-06-26 | 4.72 | 0.00 | - | 1 | 4 |
| 608.99 | 0.00 | - | 18 | 662 | 2024-06-28 | 3.64 | -1.26 | -25.71% | 109 | 3,720 |
| - | - | - | - | - | 2024-07-05 | 4.53 | -2.12 | -31.88% | 4 | 81 |
| - | - | - | - | - | 2024-07-12 | 7.50 | 0.00 | - | 3 | 54 |
| 573.25 | 0.00 | - | 36 | 2,920 | 2024-07-19 | 7.20 | -1.70 | -19.10% | 98 | 4,685 |
| 619.06 | 0.00 | - | 1 | 2 | 2024-07-31 | 9.16 | -2.50 | -21.44% | 266 | 917 |
| 518.30 | 0.00 | - | 1 | 3 | 2024-08-16 | 12.10 | -2.93 | -19.49% | 281 | 9,117 |
| 689.57 | 0.00 | - | 30 | 10 | 2024-08-30 | 15.10 | -5.20 | -25.62% | 102 | 607 |
| 687.34 | 0.00 | - | 3 | 9,504 | 2024-09-20 | 20.70 | -5.15 | -19.92% | 2 | 161 |
| 580.00 | 0.00 | - | 1 | 225 | 2024-09-30 | 22.25 | -4.45 | -16.67% | 2 | 1,465 |
| 616.55 | 0.00 | - | 13 | 1,563 | 2024-10-18 | 26.27 | -5.25 | -16.66% | 13 | 7,641 |
| 716.73 | 0.00 | - | - | 1 | 2024-10-31 | 29.38 | -7.02 | -19.29% | 250 | 1,703 |
| 605.26 | 0.00 | - | 2 | 2,675 | 2024-11-15 | 36.31 | -4.85 | -11.78% | 43 | 12,434 |
| 858.87 | +61.67 | +7.74% | 3 | 21,735 | 2024-12-20 | 42.97 | -7.45 | -14.78% | 70 | 46,193 |
| 784.52 | 0.00 | - | 2 | 84 | 2024-12-31 | 45.05 | -10.94 | -19.54% | 142 | 1,341 |
| 882.84 | +67.75 | +8.31% | 5 | 1,160 | 2025-01-17 | 49.69 | -7.14 | -12.56% | 57 | 7,359 |
| 693.24 | 0.00 | - | 6 | 6 | 2025-02-21 | 58.66 | -11.64 | -16.56% | 41 | 2,516 |
| 754.18 | 0.00 | - | 62 | 434 | 2025-03-21 | 66.62 | -8.18 | -10.94% | 46 | 4,225 |
| 728.28 | 0.00 | - | 4 | 12 | 2025-03-31 | 69.17 | -11.63 | -14.39% | 33 | 142 |
| 805.33 | 0.00 | - | 1 | 2 | 2025-04-17 | 73.87 | -7.78 | -9.53% | 49 | 1,521 |
| 894.05 | 0.00 | - | 2 | 5 | 2025-05-16 | 81.34 | -13.77 | -14.48% | 51 | 2 |
| 921.22 | 0.00 | - | 2 | 3,248 | 2025-06-20 | 90.30 | -8.27 | -8.39% | 152 | 15,794 |
| 1,038.37 | 0.00 | - | 2 | 4,209 | 2025-12-19 | 136.00 | -9.60 | -6.59% | 125 | 4,164 |
| 1,102.48 | 0.00 | - | 2 | 2,636 | 2026-12-18 | 209.54 | 0.00 | - | 2 | 1,307 |
| 1,349.90 | 0.00 | - | 66 | 1,554 | 2027-12-17 | 265.90 | 0.00 | - | 250 | 912 |
| 1,495.80 | 0.00 | - | 30 | 134 | 2028-12-15 | 356.90 | 0.00 | - | 25 | 66 |
| 1,634.55 | 0.00 | - | 1 | 2 | 2029-12-21 | 363.59 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.