S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:5110.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 209.26 | +5.09 | +2.49% | 2 | 80 | 2024-05-22 | 0.07 | 0.00 | - | 14 | 305 |
| 210.98 | -5.22 | -2.41% | 2 | 42 | 2024-05-23 | 0.10 | -0.05 | -33.33% | 80 | 404 |
| 214.13 | +2.36 | +1.11% | 22 | 327 | 2024-05-24 | 0.28 | +0.03 | +12.00% | 6 | 1,341 |
| 200.80 | 0.00 | - | 1 | 53 | 2024-05-28 | 0.48 | +0.03 | +6.67% | 5 | 589 |
| 213.70 | +64.54 | +43.27% | 1 | 71 | 2024-05-29 | 0.75 | +0.05 | +7.14% | 10 | 151 |
| 202.38 | 0.00 | - | 1 | 66 | 2024-05-30 | 1.45 | 0.00 | - | 7 | 71 |
| 219.19 | +11.29 | +5.43% | 1 | 530 | 2024-05-31 | 1.43 | -0.17 | -10.63% | 2 | 462 |
| 140.44 | 0.00 | - | 5 | 60 | 2024-06-03 | 1.90 | -0.06 | -3.06% | 47 | 193 |
| 207.36 | 0.00 | - | 5 | 16 | 2024-06-04 | 2.32 | -1.33 | -36.44% | 2 | 32 |
| 220.82 | 0.00 | - | 2 | 50 | 2024-06-05 | 3.20 | 0.00 | - | 2 | 46 |
| 95.20 | 0.00 | - | 34 | 33 | 2024-06-06 | 3.23 | -0.47 | -12.70% | 1 | 49 |
| 215.20 | 0.00 | - | 1 | 29 | 2024-06-07 | 4.10 | -0.20 | -4.65% | 7 | 212 |
| 209.87 | 0.00 | - | 17 | 25 | 2024-06-10 | 8.47 | 0.00 | - | 1 | 227 |
| 131.60 | 0.00 | - | - | 2 | 2024-06-11 | 8.72 | 0.00 | - | 5 | 21 |
| 147.99 | 0.00 | - | - | 2 | 2024-06-12 | 7.62 | -1.05 | -12.11% | 5 | 83 |
| - | - | - | - | - | 2024-06-13 | 12.40 | 0.00 | - | - | 28 |
| 225.20 | 0.00 | - | 1 | 118 | 2024-06-14 | 9.20 | +0.15 | +1.66% | 37 | 342 |
| 233.89 | +7.64 | +3.38% | 1 | 12 | 2024-06-17 | 12.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2024-06-18 | 12.60 | 0.00 | - | 1 | 3 |
| 223.23 | 0.00 | - | 3 | 3 | 2024-06-20 | 11.87 | +0.27 | +2.33% | 1 | 6 |
| 247.18 | 0.00 | - | 28 | 8,894 | 2024-06-21 | 12.10 | -0.18 | -1.47% | 166 | 8,211 |
| - | - | - | - | - | 2024-06-24 | 18.53 | 0.00 | - | 2 | 62 |
| 245.52 | 0.00 | - | 1 | 83 | 2024-06-28 | 16.13 | 0.00 | - | 25 | 322 |
| - | - | - | - | - | 2024-07-01 | 22.51 | 0.00 | - | 2 | 13 |
| 163.25 | 0.00 | - | 1 | 1 | 2024-07-05 | 18.92 | 0.00 | - | 7 | 59 |
| - | - | - | - | - | 2024-07-12 | 24.95 | 0.00 | - | 3 | 8 |
| 277.23 | 0.00 | - | 6 | 284 | 2024-07-19 | 27.88 | 0.00 | - | 1 | 226 |
| 222.89 | 0.00 | - | 2 | 54 | 2024-07-31 | 33.90 | -14.65 | -30.18% | 3 | 95 |
| 313.80 | 0.00 | - | 4 | 15 | 2024-08-16 | 43.75 | 0.00 | - | 1 | 62 |
| 256.60 | 0.00 | - | 3 | 44 | 2024-08-30 | 55.70 | 0.00 | - | 1 | 58 |
| 272.98 | 0.00 | - | 7 | 77 | 2024-09-20 | 66.20 | 0.00 | - | 91 | 559 |
| 181.50 | 0.00 | - | 2 | 202 | 2024-09-30 | 186.18 | 0.00 | - | 10 | 30 |
| 308.29 | 0.00 | - | 4 | 3 | 2024-10-18 | 71.07 | 0.00 | - | 2 | 15 |
| 332.34 | 0.00 | - | 2 | 1 | 2024-10-31 | 76.05 | -3.17 | -4.00% | 60 | 164 |
© 2024 Yahoo. All rights reserved.