S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5125.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.59 | 0.00 | - | 2 | 0 | 2024-05-22 | 0.07 | 0.00 | - | 37 | 0 |
| 192.91 | 0.00 | - | 3 | 0 | 2024-05-23 | 0.15 | 0.00 | - | 2,819 | 0 |
| 185.60 | 0.00 | - | 4 | 0 | 2024-05-24 | 0.30 | 0.00 | - | 152 | 0 |
| 179.91 | 0.00 | - | 2 | 0 | 2024-05-28 | 0.45 | 0.00 | - | 40 | 0 |
| 200.73 | 0.00 | - | 2 | 0 | 2024-05-29 | 0.75 | 0.00 | - | 24 | 0 |
| 193.45 | 0.00 | - | 1 | 0 | 2024-05-30 | 1.45 | 0.00 | - | 25 | 0 |
| 192.68 | 0.00 | - | 5 | 0 | 2024-05-31 | 1.55 | 0.00 | - | 74 | 0 |
| 194.46 | 0.00 | - | 3 | 0 | 2024-06-03 | 2.67 | 0.00 | - | 3 | 0 |
| 203.26 | 0.00 | - | 2 | 0 | 2024-06-04 | 3.21 | 0.00 | - | 6 | 0 |
| 85.20 | 0.00 | - | - | 0 | 2024-06-05 | 4.00 | 0.00 | - | 2 | 0 |
| 121.59 | 0.00 | - | 4 | 0 | 2024-06-06 | 5.20 | 0.00 | - | 21 | 0 |
| 197.54 | 0.00 | - | 1 | 0 | 2024-06-07 | 4.89 | 0.00 | - | 15 | 0 |
| 203.67 | 0.00 | - | 10 | 0 | 2024-06-10 | 6.65 | 0.00 | - | 15 | 0 |
| 134.09 | 0.00 | - | 8 | 0 | 2024-06-11 | 6.29 | 0.00 | - | 6 | 0 |
| 212.45 | 0.00 | - | 1 | 0 | 2024-06-12 | 9.53 | 0.00 | - | 1 | 0 |
| 214.11 | 0.00 | - | 90 | 0 | 2024-06-13 | 13.50 | 0.00 | - | 3 | 0 |
| 214.50 | 0.00 | - | 227 | 0 | 2024-06-14 | 9.86 | -0.14 | -1.40% | 1 | 0 |
| 208.93 | 0.00 | - | 1 | 0 | 2024-06-17 | 13.15 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 2024-06-18 | 13.20 | 0.00 | - | 2 | 0 |
| 225.82 | 0.00 | - | 1 | 0 | 2024-06-21 | 13.24 | 0.00 | - | 12 | 0 |
| 209.46 | 0.00 | - | - | 0 | 2024-06-24 | 17.05 | 0.00 | - | 1 | 0 |
| 217.56 | 0.00 | - | 2 | 0 | 2024-06-26 | 16.90 | 0.00 | - | 1 | 0 |
| 242.86 | 0.00 | - | 2 | 0 | 2024-06-28 | 17.84 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 2024-07-01 | 19.90 | 0.00 | - | 1 | 0 |
| 239.29 | 0.00 | - | 1 | 0 | 2024-07-05 | 22.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-07-12 | 25.16 | 0.00 | - | 21 | 0 |
| 261.94 | 0.00 | - | 14 | 0 | 2024-07-19 | 29.70 | 0.00 | - | 46 | 0 |
| 275.89 | 0.00 | - | 2 | 0 | 2024-07-31 | 37.41 | 0.00 | - | 6 | 0 |
| 298.86 | 0.00 | - | 2 | 0 | 2024-08-16 | 44.32 | 0.00 | - | 81 | 0 |
| 262.38 | 0.00 | - | 8 | 0 | 2024-08-30 | 58.72 | 0.00 | - | 4 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 2024-09-20 | 62.50 | 0.00 | - | 206 | 0 |
| 260.46 | 0.00 | - | 2 | 0 | 2024-09-30 | 67.97 | 0.00 | - | 1 | 0 |
| 354.88 | 0.00 | - | 2 | 0 | 2024-10-18 | 72.52 | 0.00 | - | 261 | 0 |
| 314.16 | 0.00 | - | 2 | 0 | 2024-10-31 | 83.68 | 0.00 | - | 8 | 0 |
| 404.00 | 0.00 | - | 1 | 0 | 2024-11-15 | 92.43 | 0.00 | - | 1,304 | 0 |
| 414.04 | 0.00 | - | 1 | 0 | 2024-12-20 | 105.35 | 0.00 | - | 387 | 0 |
| 436.29 | 0.00 | - | 1 | 0 | 2024-12-31 | 112.38 | 0.00 | - | 11 | 0 |
| 401.40 | 0.00 | - | 1 | 0 | 2025-01-17 | 116.69 | 0.00 | - | 3 | 0 |
| 417.09 | 0.00 | - | 3 | 0 | 2025-02-21 | 128.75 | 0.00 | - | 4 | 0 |
| 437.08 | 0.00 | - | 12 | 0 | 2025-03-21 | 145.54 | 0.00 | - | 24 | 0 |
| 435.77 | 0.00 | - | 2 | 0 | 2025-03-31 | 150.48 | 0.00 | - | 1 | 0 |
| 478.07 | 0.00 | - | 35 | 0 | 2025-04-17 | 187.46 | 0.00 | - | 96 | 0 |
| 465.50 | 0.00 | - | 3 | 0 | 2025-05-16 | 160.18 | 0.00 | - | 4 | 0 |
| 581.44 | 0.00 | - | 1 | 0 | 2025-06-20 | 179.50 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.