S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5175.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.10 | 0.00 | - | 11 | 0 | 2024-05-22 | 0.05 | -0.05 | -50.00% | 1 | 0 |
| 136.88 | 0.00 | - | 2 | 0 | 2024-05-23 | 0.20 | -0.02 | -9.09% | 2 | 0 |
| 148.81 | 0.00 | - | 4 | 0 | 2024-05-24 | 0.57 | +0.03 | +5.56% | 77 | 0 |
| 145.26 | 0.00 | - | 14 | 0 | 2024-05-28 | 0.95 | 0.00 | - | 402 | 0 |
| 148.72 | 0.00 | - | 5 | 0 | 2024-05-29 | 1.40 | 0.00 | - | 77 | 0 |
| 124.03 | 0.00 | - | 1 | 0 | 2024-05-30 | 2.10 | 0.00 | - | 1 | 0 |
| 149.16 | 0.00 | - | 6 | 0 | 2024-05-31 | 2.67 | 0.00 | - | 249 | 0 |
| 158.37 | 0.00 | - | 2 | 0 | 2024-06-03 | 3.65 | 0.00 | - | 26 | 0 |
| 162.18 | 0.00 | - | 1 | 0 | 2024-06-04 | 4.28 | 0.00 | - | 8 | 0 |
| 162.76 | 0.00 | - | 2 | 0 | 2024-06-05 | 6.65 | 0.00 | - | 3 | 0 |
| 98.79 | 0.00 | - | 13 | 0 | 2024-06-06 | 6.28 | 0.00 | - | 34 | 0 |
| 160.67 | 0.00 | - | 4 | 0 | 2024-06-07 | 7.67 | 0.00 | - | 89 | 0 |
| 157.36 | 0.00 | - | 4 | 0 | 2024-06-10 | 8.59 | 0.00 | - | 21 | 0 |
| 171.33 | 0.00 | - | 1 | 0 | 2024-06-11 | 10.06 | 0.00 | - | 4 | 0 |
| 109.90 | 0.00 | - | 5 | 0 | 2024-06-12 | 14.35 | 0.00 | - | 1 | 0 |
| 106.67 | 0.00 | - | 2 | 0 | 2024-06-13 | 19.83 | 0.00 | - | 2 | 0 |
| 173.22 | 0.00 | - | 9 | 0 | 2024-06-14 | 14.07 | -1.11 | -7.31% | 1 | 0 |
| 161.02 | 0.00 | - | 1 | 0 | 2024-06-17 | 15.40 | 0.00 | - | 2 | 0 |
| 117.85 | 0.00 | - | 2 | 0 | 2024-06-18 | - | - | - | - | - |
| 167.03 | 0.00 | - | 76 | 0 | 2024-06-20 | - | - | - | - | - |
| 186.10 | 0.00 | - | 21 | 0 | 2024-06-21 | 18.43 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 2024-06-24 | 22.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2024-06-26 | 21.80 | 0.00 | - | 2 | 0 |
| 179.40 | 0.00 | - | 108 | 0 | 2024-06-28 | 22.46 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 2024-07-01 | 25.90 | 0.00 | - | 4 | 0 |
| 188.10 | 0.00 | - | 32 | 0 | 2024-07-05 | 28.88 | 0.00 | - | 18 | 0 |
| 200.26 | 0.00 | - | 1 | 0 | 2024-07-12 | 33.34 | 0.00 | - | 6 | 0 |
| 200.97 | 0.00 | - | 1 | 0 | 2024-07-19 | 37.97 | 0.00 | - | 15 | 0 |
| 239.69 | 0.00 | - | 1 | 0 | 2024-07-31 | 47.06 | 0.00 | - | 2 | 0 |
| 193.59 | 0.00 | - | 1 | 0 | 2024-08-16 | 56.42 | 0.00 | - | 1 | 0 |
| 273.14 | 0.00 | - | 2 | 0 | 2024-08-30 | 58.31 | 0.00 | - | 2 | 0 |
| 239.70 | 0.00 | - | 5 | 0 | 2024-09-20 | 70.24 | 0.00 | - | 3 | 0 |
| 308.21 | 0.00 | - | 2 | 0 | 2024-09-30 | 75.43 | 0.00 | - | 4 | 0 |
| 313.87 | 0.00 | - | 69 | 0 | 2024-10-18 | 84.80 | 0.00 | - | 1 | 0 |
| 330.10 | 0.00 | - | 116 | 0 | 2024-10-31 | 90.72 | 0.00 | - | 4 | 0 |
| 303.58 | 0.00 | - | 2 | 0 | 2024-11-15 | 104.65 | 0.00 | - | 3 | 0 |
| 398.43 | 0.00 | - | 167 | 0 | 2024-12-20 | 119.02 | 0.00 | - | 12 | 0 |
| 399.29 | 0.00 | - | 1 | 0 | 2024-12-31 | 123.73 | 0.00 | - | 61 | 0 |
| 429.24 | 0.00 | - | 58 | 0 | 2025-01-17 | 129.20 | 0.00 | - | 1 | 0 |
| 455.35 | 0.00 | - | 1 | 0 | 2025-02-21 | 150.25 | 0.00 | - | 2 | 0 |
| 481.45 | 0.00 | - | 1 | 0 | 2025-03-21 | 155.51 | 0.00 | - | 136 | 0 |
| 493.82 | 0.00 | - | 2 | 0 | 2025-03-31 | 161.17 | 0.00 | - | 4 | 0 |
| 512.04 | 0.00 | - | 2 | 0 | 2025-04-17 | 168.58 | 0.00 | - | 1 | 0 |
| 531.90 | 0.00 | - | 1 | 0 | 2025-05-16 | 220.40 | 0.00 | - | 3 | 0 |
| 555.51 | 0.00 | - | 3 | 0 | 2025-06-20 | 193.14 | 0.00 | - | 35 | 0 |
© 2024 Yahoo. All rights reserved.