S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5250.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.80 | +5.40 | +7.78% | 1 | 0 | 2024-05-22 | 0.10 | -0.10 | -50.00% | 54 | 0 |
| 70.85 | 0.00 | - | 28 | 0 | 2024-05-23 | 1.65 | -0.17 | -9.34% | 3 | 0 |
| 82.26 | 0.00 | - | 167 | 0 | 2024-05-24 | 3.12 | -0.08 | -2.50% | 1 | 0 |
| 79.13 | 0.00 | - | 80 | 0 | 2024-05-28 | 4.80 | 0.00 | - | 509 | 0 |
| 76.14 | 0.00 | - | 11 | 0 | 2024-05-29 | 6.10 | 0.00 | - | 1,159 | 0 |
| 75.08 | 0.00 | - | 6 | 0 | 2024-05-30 | 8.13 | 0.00 | - | 77 | 0 |
| 90.41 | 0.00 | - | 56 | 0 | 2024-05-31 | 8.16 | -0.34 | -4.00% | 4 | 0 |
| 82.54 | 0.00 | - | 110 | 0 | 2024-06-03 | 10.23 | 0.00 | - | 15 | 0 |
| 93.49 | 0.00 | - | 2 | 0 | 2024-06-04 | 12.35 | 0.00 | - | 11 | 0 |
| 92.77 | 0.00 | - | 2 | 0 | 2024-06-05 | 17.35 | 0.00 | - | 14 | 0 |
| 92.60 | 0.00 | - | 1 | 0 | 2024-06-06 | 16.19 | 0.00 | - | 1 | 0 |
| 101.12 | 0.00 | - | 43 | 0 | 2024-06-07 | 15.93 | -0.27 | -1.67% | 1 | 0 |
| 93.08 | 0.00 | - | 2 | 0 | 2024-06-10 | 20.40 | 0.00 | - | 31 | 0 |
| 109.43 | 0.00 | - | 1 | 0 | 2024-06-11 | 18.45 | 0.00 | - | 23 | 0 |
| 113.99 | 0.00 | - | 1 | 0 | 2024-06-12 | 26.95 | 0.00 | - | 3 | 0 |
| 99.81 | 0.00 | - | 2 | 0 | 2024-06-13 | 36.89 | 0.00 | - | 1 | 0 |
| 114.54 | 0.00 | - | 3 | 0 | 2024-06-14 | 26.27 | 0.00 | - | 93 | 0 |
| 104.99 | 0.00 | - | 4 | 0 | 2024-06-17 | 27.12 | 0.00 | - | 18 | 0 |
| 122.50 | 0.00 | - | - | 0 | 2024-06-18 | 28.03 | 0.00 | - | 29 | 0 |
| 114.67 | 0.00 | - | 2 | 0 | 2024-06-20 | 33.77 | 0.00 | - | 69 | 0 |
| 124.40 | 0.00 | - | 89 | 0 | 2024-06-21 | 29.64 | 0.00 | - | 1,308 | 0 |
| 126.30 | 0.00 | - | 2 | 0 | 2024-06-24 | 32.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-06-25 | 35.87 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-06-26 | 38.12 | 0.00 | - | 3 | 0 |
| 130.93 | 0.00 | - | 17 | 0 | 2024-06-28 | 35.90 | 0.00 | - | 237 | 0 |
| 130.92 | 0.00 | - | 16 | 0 | 2024-07-01 | 39.80 | 0.00 | - | 3 | 0 |
| 134.28 | 0.00 | - | 14 | 0 | 2024-07-05 | 43.38 | 0.00 | - | 4 | 0 |
| 148.67 | 0.00 | - | 17 | 0 | 2024-07-12 | 45.70 | 0.00 | - | 3 | 0 |
| 165.00 | 0.00 | - | 9 | 0 | 2024-07-19 | 53.05 | 0.00 | - | 5 | 0 |
| 178.06 | 0.00 | - | 1 | 0 | 2024-07-31 | 62.80 | 0.00 | - | 54 | 0 |
| 203.06 | 0.00 | - | 3 | 0 | 2024-08-16 | 66.78 | 0.00 | - | 67 | 0 |
| 209.00 | 0.00 | - | 4 | 0 | 2024-08-30 | 77.30 | 0.00 | - | 1 | 0 |
| 233.77 | 0.00 | - | 2 | 0 | 2024-09-20 | 99.23 | 0.00 | - | 4 | 0 |
| 247.30 | 0.00 | - | 1 | 0 | 2024-09-30 | 90.69 | 0.00 | - | 1 | 0 |
| 273.97 | 0.00 | - | - | 0 | 2024-10-18 | 101.06 | 0.00 | - | 11 | 0 |
| 272.87 | 0.00 | - | 52 | 0 | 2024-10-31 | 108.74 | 0.00 | - | 14 | 0 |
| 305.02 | 0.00 | - | 1 | 0 | 2024-11-15 | 121.81 | 0.00 | - | 18 | 0 |
| 346.14 | 0.00 | - | 4 | 0 | 2024-12-20 | 135.20 | 0.00 | - | 63 | 0 |
| 356.29 | 0.00 | - | 4 | 0 | 2024-12-31 | 142.90 | 0.00 | - | 2 | 0 |
| 368.75 | 0.00 | - | 1 | 0 | 2025-01-17 | 151.35 | 0.00 | - | 21 | 0 |
| 333.94 | 0.00 | - | 2 | 0 | 2025-02-21 | 165.10 | 0.00 | - | 20 | 0 |
| 421.90 | 0.00 | - | 3 | 0 | 2025-03-21 | 175.23 | 0.00 | - | 10 | 0 |
| 441.70 | 0.00 | - | 5 | 0 | 2025-03-31 | 178.18 | 0.00 | - | 12 | 0 |
| 386.51 | 0.00 | - | 200 | 0 | 2025-04-17 | 184.16 | 0.00 | - | 22 | 0 |
| 480.30 | 0.00 | - | 100 | 0 | 2025-05-16 | 204.30 | 0.00 | - | 4 | 0 |
| 513.30 | 0.00 | - | 100 | 0 | 2025-06-20 | 211.30 | 0.00 | - | 5 | 0 |
| 644.74 | 0.00 | - | 20 | 0 | 2025-12-19 | 257.32 | 0.00 | - | 80 | 0 |
© 2024 Yahoo. All rights reserved.