S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:08PM EDT
Strike:5040.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.44 | +56.77 | +27.47% | 9 | 63 | 2024-05-15 | 0.05 | -0.10 | -66.67% | 20 | 1,432 |
| 261.90 | +75.51 | +40.51% | 12 | 50 | 2024-05-16 | 0.10 | -0.22 | -68.75% | 304 | 137 |
| 251.36 | +62.21 | +32.89% | 1 | 359 | 2024-05-17 | 0.15 | -0.45 | -69.23% | 74 | 1,138 |
| 208.45 | 0.00 | - | 5 | 114 | 2024-05-20 | 0.35 | -0.50 | -58.82% | 21 | 1,279 |
| 226.82 | +48.83 | +27.43% | 9 | 39 | 2024-05-21 | 0.35 | -0.70 | -60.87% | 1,524 | 170 |
| 253.78 | +88.60 | +53.64% | 5 | 22 | 2024-05-22 | 0.40 | -1.10 | -73.33% | 60 | 91 |
| 144.77 | 0.00 | - | 52 | 72 | 2024-05-23 | 1.16 | -1.19 | -50.64% | 31 | 59 |
| 245.61 | +36.42 | +17.41% | 2 | 100 | 2024-05-24 | 1.15 | -1.88 | -62.05% | 314 | 398 |
| 131.11 | 0.00 | - | 1 | 45 | 2024-05-28 | 1.50 | -2.40 | -61.54% | 44 | 54 |
| 95.82 | 0.00 | - | 1 | 41 | 2024-05-29 | 3.00 | -1.30 | -30.23% | 2 | 110 |
| 81.80 | 0.00 | - | 10 | 100 | 2024-05-30 | 2.43 | -3.17 | -56.61% | 12 | 94 |
| 278.56 | +78.83 | +39.47% | 2 | 162 | 2024-05-31 | 2.67 | -3.27 | -55.05% | 73 | 456 |
| 200.55 | 0.00 | - | 2 | 6 | 2024-06-03 | 3.03 | -3.74 | -55.24% | 8 | 159 |
| 87.76 | 0.00 | - | 4 | 4 | 2024-06-04 | 5.10 | -4.95 | -49.25% | 4 | 15 |
| 254.67 | +111.36 | +77.71% | 1 | 24 | 2024-06-05 | 11.09 | 0.00 | - | 1 | 127 |
| 173.98 | 0.00 | - | 3 | 13 | 2024-06-06 | 4.50 | -7.87 | -63.62% | 106 | 177 |
| 203.50 | 0.00 | - | 2 | 38 | 2024-06-07 | 5.38 | -4.65 | -46.36% | 389 | 398 |
| 149.51 | 0.00 | - | 1 | 30 | 2024-06-10 | 6.33 | -4.65 | -42.35% | 6 | 90 |
| 210.79 | 0.00 | - | 22 | 11 | 2024-06-11 | 11.87 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 2024-06-12 | 7.60 | -6.90 | -44.23% | 29 | 50 |
| 208.82 | 0.00 | - | 15 | 66 | 2024-06-14 | 10.10 | -6.19 | -38.00% | 32 | 115 |
| 110.64 | 0.00 | - | - | 2 | 2024-06-17 | 21.32 | 0.00 | - | 1 | 11 |
| 292.08 | +92.67 | +46.47% | 5 | 3,926 | 2024-06-21 | 11.05 | -7.85 | -41.53% | 64 | 5,069 |
| - | - | - | - | - | 2024-06-24 | 12.50 | -12.05 | -49.08% | 13 | 18 |
| 295.58 | +37.55 | +14.55% | 10 | 169 | 2024-06-28 | 15.40 | -8.15 | -34.61% | 20 | 132 |
| 225.93 | 0.00 | - | - | 1 | 2024-07-05 | 18.18 | -17.17 | -48.57% | 1 | 71 |
| - | - | - | - | - | 2024-07-12 | 21.87 | -13.34 | -37.89% | 11 | 10 |
| 233.61 | 0.00 | - | 2 | 157 | 2024-07-19 | 39.45 | 0.00 | - | 1 | 245 |
| 213.50 | 0.00 | - | 6 | 73 | 2024-07-31 | 35.90 | -5.40 | -13.08% | 225 | 320 |
| 272.51 | 0.00 | - | 2 | 12 | 2024-08-16 | 39.70 | -28.30 | -41.62% | 8 | 71 |
| 352.10 | +41.42 | +13.33% | 2 | 88 | 2024-08-30 | 44.00 | -17.47 | -28.42% | 247 | 17 |
| 328.78 | 0.00 | - | 100 | 107 | 2024-09-20 | 56.30 | -12.25 | -17.87% | 1 | 69 |
| 337.44 | 0.00 | - | 2 | 15 | 2024-09-30 | 76.86 | 0.00 | - | 1 | 16 |
| 302.45 | 0.00 | - | 1 | 24 | 2024-10-18 | 87.20 | 0.00 | - | 3 | 6 |
| 272.90 | 0.00 | - | - | 6 | 2024-10-31 | 77.10 | -15.00 | -16.29% | 4 | 48 |
© 2024 Yahoo. All rights reserved.