S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:5290.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.66 | -2.94 | -8.93% | 458 | 1,004 | 2024-05-22 | 0.42 | -0.70 | -62.50% | 5,557 | 3,078 |
| 42.20 | -1.95 | -4.34% | 99 | 452 | 2024-05-23 | 7.85 | +0.51 | +6.95% | 270 | 524 |
| 44.72 | -4.05 | -8.30% | 4 | 1,521 | 2024-05-24 | 10.20 | +0.60 | +6.25% | 1,887 | 1,726 |
| 48.17 | -0.80 | -1.63% | 2 | 287 | 2024-05-28 | 13.00 | +1.03 | +8.60% | 40 | 738 |
| 52.60 | 0.00 | - | 46 | 99 | 2024-05-29 | 14.11 | +0.51 | +3.75% | 31 | 99 |
| 51.20 | +4.58 | +9.82% | 1 | 48 | 2024-05-30 | 15.63 | -3.04 | -16.28% | 1 | 49 |
| 56.20 | -2.80 | -4.75% | 33 | 466 | 2024-05-31 | 17.90 | +1.00 | +5.92% | 56 | 1,198 |
| 58.09 | +4.59 | +8.58% | 1 | 30 | 2024-06-03 | 19.21 | -2.33 | -10.82% | 6 | 113 |
| 55.56 | 0.00 | - | 17 | 32 | 2024-06-04 | 26.14 | 0.00 | - | 1 | 27 |
| 57.90 | 0.00 | - | 14 | 51 | 2024-06-05 | 23.07 | -3.43 | -12.94% | 17 | 105 |
| 70.70 | 0.00 | - | 4 | 34 | 2024-06-06 | 27.85 | 0.00 | - | 12 | 21 |
| 68.30 | +3.31 | +5.09% | 6 | 1,295 | 2024-06-07 | 26.71 | 0.00 | - | 61 | 113 |
| 63.33 | 0.00 | - | 14 | 272 | 2024-06-10 | 37.97 | 0.00 | - | 1 | 14 |
| 76.00 | 0.00 | - | 4 | 31 | 2024-06-11 | - | - | - | - | - |
| 79.00 | 0.00 | - | 30 | 108 | 2024-06-12 | 36.96 | -10.64 | -22.35% | 4 | 16 |
| 74.00 | 0.00 | - | 2 | 50 | 2024-06-13 | 46.98 | 0.00 | - | - | 1 |
| 84.07 | 0.00 | - | 10 | 136 | 2024-06-14 | 37.47 | +0.58 | +1.57% | 12 | 240 |
| 72.32 | 0.00 | - | 4 | 22 | 2024-06-17 | 46.00 | 0.00 | - | 2 | 58 |
| 83.97 | 0.00 | - | 1 | 1 | 2024-06-18 | - | - | - | - | - |
| 82.73 | 0.00 | - | 1 | 41 | 2024-06-20 | 49.42 | 0.00 | - | 1 | 7 |
| 92.48 | +6.78 | +7.91% | 21 | 8,873 | 2024-06-21 | 41.27 | -0.34 | -0.82% | 5 | 329 |
| 101.72 | 0.00 | - | 10 | 58 | 2024-06-24 | 104.00 | 0.00 | - | - | 1 |
| 104.10 | -1.02 | -0.97% | 1 | 170 | 2024-06-28 | 47.07 | +0.07 | +0.15% | 3 | 137 |
| - | - | - | - | - | 2024-07-01 | 51.20 | 0.00 | - | 3 | 7 |
| 109.58 | 0.00 | - | 17 | 50 | 2024-07-05 | 50.03 | 0.00 | - | 2 | 14 |
| 119.97 | 0.00 | - | 44 | 54 | 2024-07-12 | 67.24 | 0.00 | - | 100 | 140 |
| 122.30 | 0.00 | - | 1 | 348 | 2024-07-19 | 60.87 | 0.00 | - | 241 | 412 |
| 135.10 | 0.00 | - | 185 | 475 | 2024-07-31 | 75.17 | 0.00 | - | 1 | 86 |
| 168.75 | +11.14 | +7.07% | 2 | 119 | 2024-08-16 | 81.83 | 0.00 | - | 28 | 80 |
| 187.62 | 0.00 | - | 2 | 50 | 2024-08-30 | 92.80 | 0.00 | - | 1 | 47 |
| 153.50 | 0.00 | - | 23 | 23 | 2024-09-20 | 98.17 | 0.00 | - | 1 | 86 |
| 97.90 | 0.00 | - | - | 12 | 2024-09-30 | 109.82 | 0.00 | - | 3 | 5 |
| 241.07 | +8.84 | +3.81% | 2 | 5 | 2024-10-18 | 115.90 | 0.00 | - | 2 | 112 |
| 251.62 | 0.00 | - | 16 | 10 | 2024-10-31 | 122.31 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. All rights reserved.