S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:5320.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.12 | -0.68 | -81.93% | 26,381 | 3,951 | 2024-05-15 | 19.80 | -56.59 | -74.08% | 2,251 | 16 |
| 4.90 | +2.55 | +119.16% | 3,624 | 915 | 2024-05-16 | - | - | - | - | - |
| 8.90 | +5.00 | +128.21% | 2,170 | 1,146 | 2024-05-17 | 28.80 | -81.50 | -73.89% | 15 | 100 |
| 12.38 | +7.08 | +133.58% | 455 | 231 | 2024-05-20 | 29.90 | -44.23 | -59.67% | 451 | 4 |
| 15.95 | +9.15 | +134.56% | 99 | 102 | 2024-05-21 | - | - | - | - | - |
| 18.90 | +10.33 | +120.54% | 404 | 390 | 2024-05-22 | - | - | - | - | - |
| 26.80 | +13.53 | +101.96% | 442 | 162 | 2024-05-23 | - | - | - | - | - |
| 29.46 | +14.22 | +93.31% | 630 | 626 | 2024-05-24 | 41.18 | -54.52 | -56.97% | 85 | 30 |
| 33.40 | +16.80 | +101.20% | 51 | 844 | 2024-05-28 | - | - | - | - | - |
| 33.80 | +15.65 | +86.23% | 94 | 46 | 2024-05-29 | - | - | - | - | - |
| 36.78 | +21.03 | +133.52% | 11 | 2 | 2024-05-30 | - | - | - | - | - |
| 39.80 | +17.54 | +78.80% | 378 | 359 | 2024-05-31 | 47.88 | -147.00 | -75.43% | 63 | 226 |
| 41.85 | +23.37 | +126.46% | 10 | 50 | 2024-06-03 | - | - | - | - | - |
| 45.23 | +17.55 | +63.40% | 59 | 35 | 2024-06-05 | - | - | - | - | - |
| 36.82 | +7.60 | +26.01% | 3 | 23 | 2024-06-06 | - | - | - | - | - |
| 51.78 | +21.08 | +68.66% | 11 | 361 | 2024-06-07 | 55.83 | -53.46 | -48.92% | 11 | 5 |
| 53.09 | +25.37 | +91.52% | 14 | 11 | 2024-06-10 | - | - | - | - | - |
| 60.26 | +22.30 | +58.75% | 162 | 29 | 2024-06-12 | - | - | - | - | - |
| 61.10 | +25.10 | +69.72% | 2 | 81 | 2024-06-13 | - | - | - | - | - |
| 57.41 | +13.55 | +30.89% | 2 | 124 | 2024-06-14 | - | - | - | - | - |
| 72.10 | +20.25 | +39.05% | 3,015 | 5,108 | 2024-06-21 | 69.30 | -45.00 | -39.37% | 62 | 269 |
| 80.73 | +27.91 | +52.84% | 49 | 252 | 2024-06-28 | 74.17 | -59.90 | -44.68% | 8 | 92 |
| 106.28 | +20.90 | +24.48% | 5 | 551 | 2024-07-19 | 91.71 | -81.48 | -47.05% | 168 | 84 |
| 125.15 | +25.87 | +26.06% | 3 | 60 | 2024-07-31 | 106.00 | -32.40 | -23.41% | 2 | 65 |
| 142.59 | +24.07 | +20.31% | 19 | 2,058 | 2024-08-16 | 104.60 | -56.90 | -35.23% | 100 | 60 |
| 160.93 | +26.77 | +19.95% | 51 | 126 | 2024-08-30 | 283.59 | 0.00 | - | 4 | 90 |
| 179.77 | +35.87 | +24.93% | 34 | 32 | 2024-09-20 | 160.50 | 0.00 | - | 2 | 27 |
| 120.71 | 0.00 | - | 44 | 37 | 2024-09-30 | 294.79 | 0.00 | - | - | 1 |
| 185.33 | 0.00 | - | 2 | 6 | 2024-10-18 | 171.00 | 0.00 | - | 1 | 3 |
| 229.20 | +60.87 | +36.16% | 2 | 1 | 2024-10-31 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.