^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619C01100000 | 2020-04-02 11:43AM EDT | 1,100.00 | 1,397.12 | 1,717.70 | 1,724.30 | 0.00 | - | 5 | 136 | 0.00% |
| SPX200619C01500000 | 2020-05-18 9:36AM EDT | 1,500.00 | 1,435.67 | 1,684.00 | 1,689.40 | 0.00 | - | 10 | 763 | 0.00% |
| SPX200619C01600000 | 2020-05-15 9:33AM EDT | 1,600.00 | 1,223.00 | 1,584.00 | 1,589.40 | 0.00 | - | 1 | 269 | 0.00% |
| SPX200619C01700000 | 2020-05-14 12:24PM EDT | 1,700.00 | 1,109.26 | 1,484.00 | 1,489.50 | 0.00 | - | 1 | 55 | 0.00% |
| SPX200619C01725000 | 2020-05-27 2:28PM EDT | 1,725.00 | 1,283.27 | 1,459.00 | 1,464.50 | 0.00 | - | 8 | 211 | 0.00% |
| SPX200619C01750000 | 2020-05-27 2:28PM EDT | 1,750.00 | 1,258.30 | 1,434.00 | 1,439.50 | 0.00 | - | 8 | 46 | 0.00% |
| SPX200619C01775000 | 2020-04-06 9:57AM EDT | 1,775.00 | 832.78 | 1,094.80 | 1,099.10 | 0.00 | - | 1 | 16 | 0.00% |
| SPX200619C01800000 | 2020-05-14 3:32PM EDT | 1,800.00 | 1,035.22 | 1,384.00 | 1,389.50 | 0.00 | - | 11 | 35 | 0.00% |
| SPX200619C01825000 | 2020-03-23 3:33PM EDT | 1,825.00 | 459.39 | 967.90 | 972.70 | 0.00 | - | 82 | 141 | 0.00% |
| SPX200619C01850000 | 2020-04-01 3:29PM EDT | 1,850.00 | 646.90 | 968.80 | 974.70 | 0.00 | - | 78 | 51 | 0.00% |
| SPX200619C01875000 | 2020-04-01 3:26PM EDT | 1,875.00 | 625.62 | 943.30 | 949.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX200619C01900000 | 2020-05-13 3:25PM EDT | 1,900.00 | 892.17 | 1,284.00 | 1,289.50 | 0.00 | - | 2 | 82 | 0.00% |
| SPX200619C01925000 | 2020-05-20 10:33AM EDT | 1,925.00 | 1,044.41 | 1,259.10 | 1,264.50 | 0.00 | - | 6 | 15 | 0.00% |
| SPX200619C01950000 | 2020-05-20 10:33AM EDT | 1,950.00 | 1,019.46 | 1,234.10 | 1,239.50 | 0.00 | - | 6 | 507 | 0.00% |
| SPX200619C02000000 | 2020-06-05 3:39PM EDT | 2,000.00 | 1,190.73 | 1,184.10 | 1,189.60 | +81.54 | +7.35% | 3,690 | 71,428 | 0.00% |
| SPX200619C02025000 | 2020-05-19 3:06PM EDT | 2,025.00 | 918.71 | 1,159.10 | 1,164.60 | 0.00 | - | 1 | 120 | 0.00% |
| SPX200619C02100000 | 2020-05-19 3:06PM EDT | 2,100.00 | 845.33 | 1,084.20 | 1,089.60 | 0.00 | - | 1 | 60 | 0.00% |
| SPX200619C02125000 | 2020-04-14 3:06PM EDT | 2,125.00 | 724.34 | 696.50 | 705.00 | 0.00 | - | 2 | 385 | 0.00% |
| SPX200619C02150000 | 2020-05-27 7:07AM EDT | 2,150.00 | 881.65 | 1,034.20 | 1,039.70 | 0.00 | - | 1 | 628 | 0.00% |
| SPX200619C02175000 | 2020-05-19 3:04PM EDT | 2,175.00 | 767.38 | 1,009.20 | 1,014.70 | 0.00 | - | 6 | 145 | 0.00% |
| SPX200619C02200000 | 2020-05-27 10:40AM EDT | 2,200.00 | 783.20 | 984.30 | 989.70 | 0.00 | - | 4 | 3,259 | 0.00% |
| SPX200619C02225000 | 2020-05-19 12:41PM EDT | 2,225.00 | 724.47 | 959.30 | 964.70 | 0.00 | - | 2 | 3,023 | 0.00% |
| SPX200619C02275000 | 2020-05-19 11:03AM EDT | 2,275.00 | 680.10 | 909.60 | 914.20 | 0.00 | - | 2 | 2,632 | 0.00% |
| SPX200619C02300000 | 2020-05-22 3:43PM EDT | 2,300.00 | 647.35 | 884.50 | 889.30 | 0.00 | - | 49 | 13,913 | 0.00% |
| SPX200619C02325000 | 2020-06-05 9:57AM EDT | 2,325.00 | 850.35 | 859.60 | 864.30 | +75.58 | +9.76% | 100 | 957 | 0.00% |
| SPX200619C02350000 | 2020-04-28 3:57PM EDT | 2,350.00 | 531.81 | 695.60 | 701.70 | 0.00 | - | 1 | 12,697 | 0.00% |
| SPX200619C02375000 | 2020-05-29 3:25PM EDT | 2,375.00 | 665.00 | 809.70 | 814.40 | 0.00 | - | 1 | 7,947 | 0.00% |
| SPX200619C02400000 | 2020-06-05 11:13AM EDT | 2,400.00 | 793.40 | 784.70 | 789.50 | +82.40 | +11.59% | 256 | 45,007 | 0.00% |
| SPX200619C02425000 | 2020-05-27 11:38AM EDT | 2,425.00 | 561.00 | 759.80 | 764.50 | 0.00 | - | 15 | 8,384 | 0.00% |
| SPX200619C02475000 | 2020-05-14 12:30PM EDT | 2,475.00 | 362.40 | 709.90 | 714.70 | 0.00 | - | 2 | 9,576 | 0.00% |
| SPX200619C02500000 | 2020-06-05 1:57PM EDT | 2,500.00 | 698.77 | 685.10 | 689.70 | +132.47 | +23.39% | 10 | 69,127 | 0.00% |
| SPX200619C02525000 | 2020-06-05 10:22AM EDT | 2,525.00 | 654.93 | 660.10 | 664.80 | +180.13 | +37.94% | 1 | 14,055 | 0.00% |
| SPX200619C02550000 | 2020-06-05 1:57PM EDT | 2,550.00 | 648.92 | 635.20 | 639.90 | +81.92 | +14.45% | 4 | 27,585 | 0.00% |
| SPX200619C02575000 | 2020-06-04 2:16PM EDT | 2,575.00 | 538.50 | 610.30 | 615.00 | 0.00 | - | 1 | 7,925 | 0.00% |
| SPX200619C02600000 | 2020-06-05 11:13AM EDT | 2,600.00 | 593.70 | 585.40 | 590.10 | +83.37 | +16.34% | 57 | 56,163 | 0.00% |
| SPX200619C02625000 | 2020-06-04 3:52PM EDT | 2,625.00 | 474.43 | 560.50 | 565.20 | 0.00 | - | 551 | 4,392 | 0.00% |
| SPX200619C02650000 | 2020-06-05 9:42AM EDT | 2,650.00 | 527.00 | 535.60 | 540.30 | +74.40 | +16.44% | 20 | 9,343 | 0.00% |
| SPX200619C02675000 | 2020-06-04 3:26PM EDT | 2,675.00 | 423.75 | 510.70 | 515.40 | 0.00 | - | 27 | 2,740 | 0.00% |
| SPX200619C02700000 | 2020-06-05 9:30AM EDT | 2,700.00 | 472.87 | 485.90 | 490.50 | +73.47 | +18.40% | 43 | 31,696 | 0.00% |
| SPX200619C02725000 | 2020-06-05 4:06PM EDT | 2,725.00 | 463.45 | 461.10 | 465.70 | +87.93 | +23.42% | 6 | 8,822 | 0.00% |
| SPX200619C02750000 | 2020-06-05 10:59AM EDT | 2,750.00 | 439.83 | 436.30 | 440.90 | +78.97 | +21.88% | 1 | 28,598 | 0.00% |
| SPX200619C02775000 | 2020-06-05 4:06PM EDT | 2,775.00 | 413.82 | 411.30 | 416.10 | +87.12 | +26.67% | 6 | 26,951 | 0.00% |
| SPX200619C02800000 | 2020-06-05 2:12PM EDT | 2,800.00 | 401.14 | 386.60 | 391.30 | +85.70 | +27.17% | 16 | 109,933 | 0.00% |
| SPX200619C02825000 | 2020-06-05 2:17PM EDT | 2,825.00 | 375.75 | 362.00 | 366.60 | +98.15 | +35.36% | 1 | 18,732 | 0.00% |
| SPX200619C02850000 | 2020-06-05 12:16PM EDT | 2,850.00 | 349.00 | 337.40 | 342.00 | +97.89 | +38.98% | 360 | 44,060 | 0.00% |
| SPX200619C02875000 | 2020-06-04 1:08PM EDT | 2,875.00 | 237.48 | 313.20 | 317.60 | 0.00 | - | 1 | 18,439 | 0.00% |
| SPX200619C02900000 | 2020-06-05 3:46PM EDT | 2,900.00 | 288.80 | 290.20 | 292.20 | +73.17 | +33.93% | 52 | 81,991 | 0.00% |
| SPX200619C02925000 | 2020-06-05 3:58PM EDT | 2,925.00 | 267.13 | 266.00 | 268.00 | +59.73 | +28.80% | 12 | 17,370 | 0.00% |
| SPX200619C02950000 | 2020-06-05 3:29PM EDT | 2,950.00 | 254.10 | 242.10 | 244.00 | +97.72 | +62.49% | 249 | 48,743 | 13.82% |
| SPX200619C02975000 | 2020-06-05 3:29PM EDT | 2,975.00 | 230.30 | 218.50 | 220.40 | +65.76 | +39.97% | 20 | 14,552 | 18.87% |
| SPX200619C03000000 | 2020-06-05 3:39PM EDT | 3,000.00 | 200.04 | 195.20 | 197.10 | +68.64 | +52.24% | 2,959 | 60,284 | 19.79% |
| SPX200619C03025000 | 2020-06-05 3:27PM EDT | 3,025.00 | 181.41 | 172.40 | 174.30 | +73.09 | +67.48% | 28 | 19,556 | 20.09% |
| SPX200619C03050000 | 2020-06-05 4:07PM EDT | 3,050.00 | 151.13 | 150.20 | 152.00 | +60.16 | +66.13% | 884 | 33,575 | 20.00% |
| SPX200619C03075000 | 2020-06-05 4:14PM EDT | 3,075.00 | 129.22 | 128.70 | 130.50 | +54.66 | +73.31% | 493 | 10,127 | 19.77% |
| SPX200619C03100000 | 2020-06-05 3:43PM EDT | 3,100.00 | 110.57 | 108.10 | 109.80 | +52.12 | +89.17% | 2,917 | 36,503 | 19.34% |
| SPX200619C03125000 | 2020-06-05 4:06PM EDT | 3,125.00 | 90.15 | 88.60 | 90.30 | +46.42 | +106.15% | 215 | 13,361 | 18.86% |
| SPX200619C03150000 | 2020-06-05 4:11PM EDT | 3,150.00 | 70.62 | 70.50 | 72.10 | +39.27 | +125.26% | 4,958 | 29,431 | 18.28% |
| SPX200619C03175000 | 2020-06-05 3:53PM EDT | 3,175.00 | 52.82 | 54.60 | 55.30 | +31.68 | +149.86% | 7,314 | 19,537 | 17.55% |
| SPX200619C03200000 | 2020-06-05 4:07PM EDT | 3,200.00 | 40.50 | 40.60 | 41.20 | +27.00 | +200.00% | 16,546 | 32,918 | 17.08% |
| SPX200619C03225000 | 2020-06-05 4:06PM EDT | 3,225.00 | 29.88 | 29.20 | 29.80 | +23.23 | +349.32% | 1,984 | 19,217 | 16.79% |
| SPX200619C03250000 | 2020-06-05 4:00PM EDT | 3,250.00 | 20.78 | 20.50 | 21.00 | +15.63 | +303.50% | 7,528 | 24,859 | 16.65% |
| SPX200619C03275000 | 2020-06-05 3:58PM EDT | 3,275.00 | 13.30 | 14.10 | 14.60 | +10.84 | +440.65% | 884 | 10,869 | 16.70% |
| SPX200619C03300000 | 2020-06-05 4:03PM EDT | 3,300.00 | 9.70 | 9.70 | 10.10 | +7.74 | +394.90% | 6,678 | 29,083 | 16.89% |
| SPX200619C03350000 | 2020-06-05 3:43PM EDT | 3,350.00 | 4.63 | 4.80 | 5.10 | +3.68 | +387.37% | 7,086 | 15,514 | 17.78% |
| SPX200619C03400000 | 2020-06-05 4:10PM EDT | 3,400.00 | 2.65 | 2.60 | 2.80 | +2.15 | +430.00% | 7,399 | 23,469 | 19.01% |
| SPX200619C03500000 | 2020-06-05 3:47PM EDT | 3,500.00 | 0.80 | 1.00 | 1.15 | +0.60 | +300.00% | 562 | 22,800 | 22.15% |
| SPX200619C03600000 | 2020-06-05 4:12PM EDT | 3,600.00 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 103 | 12,333 | 24.85% |
| SPX200619C03700000 | 2020-06-05 3:38PM EDT | 3,700.00 | 0.20 | 0.20 | 0.35 | +0.15 | +300.00% | 51 | 8,601 | 28.54% |
| SPX200619C03800000 | 2020-06-05 4:13PM EDT | 3,800.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 100 | 14,753 | 31.20% |
| SPX200619C03900000 | 2020-06-03 4:07PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 1,646 | 31.25% |
| SPX200619C04000000 | 2020-06-02 10:40AM EDT | 4,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4,454 | 36.91% |
| SPX200619C04100000 | 2020-05-12 2:20PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,194 | 38.38% |
| SPX200619C04200000 | 2020-05-06 9:52AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,412 | 41.70% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619P01100000 | 2020-05-22 3:42PM EDT | 1,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14,123 | 50.00% |
| SPX200619P01200000 | 2020-05-27 1:46PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 14,052 | 135.94% |
| SPX200619P01225000 | 2020-05-28 12:50PM EDT | 1,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,051 | 132.81% |
| SPX200619P01250000 | 2020-05-26 3:51PM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,802 | 130.47% |
| SPX200619P01300000 | 2020-06-01 2:22PM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 9,529 | 125.00% |
| SPX200619P01350000 | 2020-06-03 2:26PM EDT | 1,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,990 | 50.00% |
| SPX200619P01375000 | 2020-06-02 12:16PM EDT | 1,375.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 3,023 | 117.58% |
| SPX200619P01400000 | 2020-06-05 1:41PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11,518 | 114.84% |
| SPX200619P01425000 | 2020-05-20 9:30AM EDT | 1,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,920 | 112.50% |
| SPX200619P01450000 | 2020-05-27 1:48PM EDT | 1,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 150 | 8,942 | 110.16% |
| SPX200619P01475000 | 2020-06-03 2:01PM EDT | 1,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 3,173 | 108.20% |
| SPX200619P01500000 | 2020-06-05 3:21PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 35,765 | 105.86% |
| SPX200619P01550000 | 2020-06-05 1:25PM EDT | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6,444 | 101.56% |
| SPX200619P01600000 | 2020-06-04 12:50PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15,512 | 97.27% |
| SPX200619P01625000 | 2020-06-02 4:01PM EDT | 1,625.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 66 | 3,006 | 95.31% |
| SPX200619P01650000 | 2020-06-05 1:38PM EDT | 1,650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 15,638 | 92.97% |
| SPX200619P01675000 | 2020-06-05 9:40AM EDT | 1,675.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 15 | 8,157 | 50.00% |
| SPX200619P01700000 | 2020-06-05 3:57PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 167 | 26,761 | 89.06% |
| SPX200619P01725000 | 2020-06-05 1:38PM EDT | 1,725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 7,240 | 50.00% |
| SPX200619P01750000 | 2020-06-05 4:14PM EDT | 1,750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 8,472 | 89.45% |
| SPX200619P01800000 | 2020-06-05 12:03PM EDT | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 36,825 | 85.35% |
| SPX200619P01825000 | 2020-06-05 11:44AM EDT | 1,825.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 1,867 | 83.40% |
| SPX200619P01850000 | 2020-06-05 3:49PM EDT | 1,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 15,672 | 81.45% |
| SPX200619P01875000 | 2020-06-02 12:28PM EDT | 1,875.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 4,859 | 82.03% |
| SPX200619P01900000 | 2020-06-04 2:59PM EDT | 1,900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 33,291 | 80.18% |
| SPX200619P01925000 | 2020-06-05 9:36AM EDT | 1,925.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 10 | 3,402 | 78.32% |
| SPX200619P01950000 | 2020-06-05 11:06AM EDT | 1,950.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 65 | 16,127 | 78.13% |
| SPX200619P01975000 | 2020-06-04 3:29PM EDT | 1,975.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 163 | 7,929 | 76.27% |
| SPX200619P02000000 | 2020-06-05 3:54PM EDT | 2,000.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 3,909 | 108,262 | 75.78% |
| SPX200619P02025000 | 2020-06-04 9:36AM EDT | 2,025.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 10,938 | 73.93% |
| SPX200619P02050000 | 2020-06-05 12:23PM EDT | 2,050.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 24 | 32,274 | 73.14% |
| SPX200619P02075000 | 2020-06-05 3:29PM EDT | 2,075.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 8,313 | 71.29% |
| SPX200619P02100000 | 2020-06-05 3:34PM EDT | 2,100.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 32 | 53,294 | 69.43% |
| SPX200619P02125000 | 2020-06-04 3:51PM EDT | 2,125.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 391 | 6,293 | 69.39% |
| SPX200619P02150000 | 2020-06-05 3:50PM EDT | 2,150.00 | 0.20 | 0.15 | 0.30 | -0.07 | -25.93% | 500 | 14,139 | 68.26% |
| SPX200619P02175000 | 2020-06-05 1:00PM EDT | 2,175.00 | 0.15 | 0.15 | 0.30 | -0.20 | -57.14% | 2 | 5,511 | 66.41% |
| SPX200619P02200000 | 2020-06-05 4:01PM EDT | 2,200.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 53 | 38,407 | 65.23% |
| SPX200619P02225000 | 2020-06-05 3:33PM EDT | 2,225.00 | 0.20 | 0.25 | 0.30 | -0.20 | -50.00% | 46 | 12,258 | 64.01% |
| SPX200619P02250000 | 2020-06-05 3:53PM EDT | 2,250.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 107 | 22,782 | 62.70% |
| SPX200619P02275000 | 2020-06-05 3:46PM EDT | 2,275.00 | 0.30 | 0.30 | 0.45 | -0.20 | -40.00% | 12 | 5,299 | 62.26% |
| SPX200619P02300000 | 2020-06-05 3:46PM EDT | 2,300.00 | 0.35 | 0.30 | 0.45 | -0.19 | -35.19% | 57 | 39,533 | 60.45% |
| SPX200619P02325000 | 2020-06-05 1:00PM EDT | 2,325.00 | 0.30 | 0.35 | 0.50 | -0.15 | -33.33% | 101 | 10,318 | 59.38% |
| SPX200619P02350000 | 2020-06-05 3:50PM EDT | 2,350.00 | 0.43 | 0.40 | 0.55 | -0.24 | -35.82% | 10 | 30,882 | 58.25% |
| SPX200619P02375000 | 2020-06-05 12:46PM EDT | 2,375.00 | 0.40 | 0.45 | 0.60 | -0.37 | -48.05% | 2 | 11,644 | 57.03% |
| SPX200619P02400000 | 2020-06-05 3:59PM EDT | 2,400.00 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 674 | 67,118 | 55.77% |
| SPX200619P02425000 | 2020-06-05 3:11PM EDT | 2,425.00 | 0.58 | 0.55 | 0.70 | -0.12 | -17.14% | 37 | 14,523 | 54.47% |
| SPX200619P02450000 | 2020-06-05 3:51PM EDT | 2,450.00 | 0.65 | 0.60 | 0.75 | -0.30 | -31.58% | 377 | 44,627 | 53.10% |
| SPX200619P02475000 | 2020-06-05 3:11PM EDT | 2,475.00 | 0.73 | 0.65 | 0.80 | -0.12 | -14.12% | 4 | 18,821 | 51.71% |
| SPX200619P02500000 | 2020-06-05 3:56PM EDT | 2,500.00 | 0.75 | 0.70 | 0.90 | -0.52 | -40.94% | 261 | 115,519 | 50.48% |
| SPX200619P02525000 | 2020-06-05 4:05PM EDT | 2,525.00 | 0.85 | 0.80 | 0.95 | -0.56 | -39.72% | 35 | 20,985 | 49.70% |
| SPX200619P02550000 | 2020-06-05 4:05PM EDT | 2,550.00 | 0.85 | 0.85 | 1.05 | -0.55 | -39.29% | 1,985 | 40,118 | 48.46% |
| SPX200619P02575000 | 2020-06-05 3:59PM EDT | 2,575.00 | 1.00 | 0.95 | 1.10 | -0.50 | -33.33% | 345 | 12,871 | 46.89% |
| SPX200619P02600000 | 2020-06-05 3:54PM EDT | 2,600.00 | 1.10 | 1.00 | 1.20 | -0.80 | -42.11% | 3,413 | 72,726 | 45.56% |
| SPX200619P02625000 | 2020-06-05 3:52PM EDT | 2,625.00 | 1.17 | 1.10 | 1.30 | -1.03 | -46.82% | 64 | 12,958 | 44.18% |
| SPX200619P02650000 | 2020-06-05 3:55PM EDT | 2,650.00 | 1.23 | 1.25 | 1.40 | -1.02 | -45.33% | 325 | 29,716 | 42.75% |
| SPX200619P02675000 | 2020-06-05 2:18PM EDT | 2,675.00 | 1.67 | 1.35 | 1.55 | -1.18 | -41.40% | 14 | 12,280 | 41.47% |
| SPX200619P02700000 | 2020-06-05 3:59PM EDT | 2,700.00 | 1.50 | 1.50 | 1.70 | -1.44 | -48.98% | 1,726 | 57,612 | 40.13% |
| SPX200619P02725000 | 2020-06-05 4:06PM EDT | 2,725.00 | 1.77 | 1.65 | 1.85 | -1.83 | -50.83% | 8 | 15,780 | 38.73% |
| SPX200619P02750000 | 2020-06-05 3:43PM EDT | 2,750.00 | 1.92 | 1.85 | 2.00 | -1.63 | -45.92% | 817 | 41,000 | 37.27% |
| SPX200619P02775000 | 2020-06-05 11:45AM EDT | 2,775.00 | 1.97 | 2.05 | 2.25 | -2.13 | -51.95% | 22 | 36,463 | 36.03% |
| SPX200619P02800000 | 2020-06-05 4:05PM EDT | 2,800.00 | 2.37 | 2.35 | 2.50 | -2.71 | -53.35% | 1,774 | 127,829 | 34.69% |
| SPX200619P02825000 | 2020-06-05 4:11PM EDT | 2,825.00 | 2.70 | 2.65 | 2.85 | -3.23 | -54.47% | 482 | 28,035 | 33.48% |
| SPX200619P02850000 | 2020-06-05 4:13PM EDT | 2,850.00 | 3.13 | 3.00 | 3.30 | -4.47 | -58.82% | 3,803 | 52,499 | 32.35% |
| SPX200619P02875000 | 2020-06-05 2:42PM EDT | 2,875.00 | 3.80 | 3.50 | 3.80 | -5.47 | -59.01% | 168 | 20,354 | 31.15% |
| SPX200619P02900000 | 2020-06-05 3:59PM EDT | 2,900.00 | 4.00 | 4.10 | 4.40 | -6.05 | -60.20% | 4,346 | 90,074 | 29.96% |
| SPX200619P02925000 | 2020-06-05 3:59PM EDT | 2,925.00 | 4.60 | 4.90 | 5.30 | -8.55 | -65.02% | 196 | 23,173 | 28.99% |
| SPX200619P02950000 | 2020-06-05 4:06PM EDT | 2,950.00 | 6.01 | 6.00 | 6.40 | -8.88 | -59.64% | 3,663 | 55,667 | 28.01% |
| SPX200619P02975000 | 2020-06-05 4:00PM EDT | 2,975.00 | 6.90 | 7.40 | 7.70 | -10.90 | -61.24% | 880 | 10,317 | 26.98% |
| SPX200619P03000000 | 2020-06-05 4:14PM EDT | 3,000.00 | 9.32 | 9.10 | 9.50 | -11.68 | -55.62% | 9,410 | 58,022 | 26.11% |
| SPX200619P03025000 | 2020-06-05 4:13PM EDT | 3,025.00 | 11.56 | 11.30 | 11.70 | -14.74 | -56.05% | 2,826 | 11,037 | 25.20% |
| SPX200619P03050000 | 2020-06-05 4:03PM EDT | 3,050.00 | 13.80 | 14.00 | 14.50 | -18.20 | -56.88% | 4,372 | 26,914 | 24.34% |
| SPX200619P03075000 | 2020-06-05 4:14PM EDT | 3,075.00 | 17.82 | 17.40 | 18.00 | -21.58 | -54.77% | 594 | 14,288 | 23.47% |
| SPX200619P03100000 | 2020-06-05 4:13PM EDT | 3,100.00 | 22.00 | 21.70 | 22.30 | -25.51 | -53.69% | 3,999 | 28,984 | 22.58% |
| SPX200619P03125000 | 2020-06-05 4:06PM EDT | 3,125.00 | 27.44 | 27.10 | 27.80 | -32.16 | -53.96% | 807 | 12,040 | 21.76% |
| SPX200619P03150000 | 2020-06-05 4:11PM EDT | 3,150.00 | 34.51 | 34.00 | 34.70 | -36.94 | -51.70% | 3,941 | 17,372 | 20.99% |
| SPX200619P03175000 | 2020-06-05 4:12PM EDT | 3,175.00 | 42.86 | 42.70 | 43.50 | -49.82 | -53.75% | 6,750 | 6,305 | 20.36% |
| SPX200619P03200000 | 2020-06-05 4:11PM EDT | 3,200.00 | 54.19 | 53.50 | 54.40 | -54.90 | -50.33% | 14,142 | 21,248 | 19.85% |
| SPX200619P03250000 | 2020-06-05 3:49PM EDT | 3,250.00 | 83.48 | 83.00 | 84.70 | -62.02 | -42.63% | 55 | 17,552 | 19.93% |
| SPX200619P03275000 | 2020-06-05 3:07PM EDT | 3,275.00 | 99.41 | 101.60 | 103.40 | -232.10 | -70.01% | 255 | 8,161 | 20.40% |
| SPX200619P03300000 | 2020-06-05 3:32PM EDT | 3,300.00 | 113.91 | 122.10 | 124.00 | -76.66 | -40.23% | 1 | 9,749 | 21.18% |
| SPX200619P03350000 | 2020-06-05 1:19PM EDT | 3,350.00 | 155.70 | 167.00 | 169.00 | -188.30 | -54.74% | 6 | 14,155 | 23.50% |
| SPX200619P03400000 | 2020-05-28 3:29PM EDT | 3,400.00 | 359.90 | 214.80 | 216.80 | 0.00 | - | 10 | 4,229 | 26.54% |
© 2020 Verizon Media. All rights reserved.