S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Strike:5170.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.54 | +58.09 | +75.98% | 172 | 410 | 2024-05-15 | 0.05 | -2.22 | -97.80% | 5,989 | 2,368 |
| 136.06 | +51.63 | +61.15% | 17 | 57 | 2024-05-16 | 0.15 | -4.13 | -96.50% | 1,578 | 832 |
| 133.95 | +48.75 | +57.22% | 39 | 1,948 | 2024-05-17 | 0.32 | -5.98 | -94.92% | 795 | 1,046 |
| 135.84 | +51.82 | +61.68% | 43 | 139 | 2024-05-20 | 0.80 | -7.20 | -90.00% | 2,415 | 331 |
| 138.04 | +57.38 | +71.14% | 83 | 129 | 2024-05-21 | 1.00 | -7.50 | -88.24% | 157 | 128 |
| 119.16 | +44.75 | +60.14% | 40 | 224 | 2024-05-22 | 1.45 | -8.55 | -85.50% | 417 | 1,574 |
| 118.46 | +26.86 | +29.32% | 2 | 85 | 2024-05-23 | 3.70 | -18.72 | -83.50% | 123 | 26 |
| 144.50 | +46.19 | +46.98% | 6 | 705 | 2024-05-24 | 4.30 | -11.00 | -71.90% | 195 | 301 |
| 113.90 | +15.66 | +15.94% | 2 | 151 | 2024-05-28 | 6.25 | -15.67 | -71.49% | 39 | 46 |
| 154.57 | +51.27 | +49.63% | 3 | 120 | 2024-05-29 | 6.20 | -12.00 | -65.93% | 106 | 76 |
| 139.99 | +55.75 | +66.18% | 10 | 12 | 2024-05-30 | 8.10 | -11.75 | -59.19% | 15 | 66 |
| 148.64 | +56.14 | +60.69% | 4 | 642 | 2024-05-31 | 7.75 | -13.40 | -63.36% | 652 | 166 |
| 136.53 | +35.30 | +34.87% | 23 | 139 | 2024-06-03 | 11.15 | -20.65 | -64.94% | 3 | 23 |
| 91.40 | 0.00 | - | 2 | 2 | 2024-06-04 | 9.76 | -13.28 | -57.64% | 14 | 7 |
| 97.61 | 0.00 | - | 6 | 47 | 2024-06-05 | 17.05 | -17.50 | -50.65% | 1 | 11 |
| 98.50 | 0.00 | - | 14 | 64 | 2024-06-06 | 51.89 | 0.00 | - | - | 20 |
| 139.41 | +35.10 | +33.65% | 4 | 90 | 2024-06-07 | 13.52 | -13.75 | -50.42% | 156 | 218 |
| 103.35 | 0.00 | - | 3 | 23 | 2024-06-10 | 16.93 | -20.32 | -54.55% | 3 | 32 |
| 122.60 | 0.00 | - | 2 | 2 | 2024-06-11 | 38.35 | 0.00 | - | 3 | 1 |
| 159.38 | +48.11 | +43.24% | 1 | 41 | 2024-06-12 | 18.30 | -23.94 | -56.68% | 851 | 84 |
| 132.13 | 0.00 | - | 6 | 26 | 2024-06-14 | 20.40 | -20.30 | -49.88% | 32 | 74 |
| 133.50 | 0.00 | - | 1 | 20 | 2024-06-17 | - | - | - | - | - |
| 177.35 | +34.20 | +23.89% | 30 | 3,428 | 2024-06-21 | 23.90 | -16.20 | -40.40% | 120 | 3,377 |
| - | - | - | - | - | 2024-06-24 | 28.58 | -26.01 | -47.65% | 2 | 5 |
| 172.85 | +31.65 | +22.42% | 4 | 206 | 2024-06-28 | 30.92 | -15.46 | -33.33% | 37 | 169 |
| 201.02 | +73.02 | +57.05% | 2 | 1 | 2024-07-05 | 40.60 | -10.90 | -21.17% | 6 | 155 |
| - | - | - | - | - | 2024-07-12 | 79.60 | 0.00 | - | 1 | 1 |
| 159.97 | 0.00 | - | 1 | 516 | 2024-07-19 | 41.51 | -24.52 | -37.13% | 12 | 282 |
| 214.21 | +36.14 | +20.30% | 2 | 115 | 2024-07-31 | 53.20 | -23.24 | -30.40% | 15 | 116 |
| 210.76 | 0.00 | - | 114 | 78 | 2024-08-16 | 56.87 | -21.83 | -27.74% | 17 | 743 |
| 254.17 | +38.03 | +17.60% | 2 | 46 | 2024-08-30 | 185.19 | 0.00 | - | 14 | 39 |
| 271.61 | +28.73 | +11.83% | 1 | 24 | 2024-09-20 | 85.60 | -12.80 | -13.01% | 7 | 169 |
| 286.30 | +24.00 | +9.15% | 1 | 776 | 2024-09-30 | 109.75 | 0.00 | - | 1 | 28 |
| 268.56 | 0.00 | - | - | 3 | 2024-10-18 | 119.70 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2024-10-31 | 152.90 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.