^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 | 1,675.00 | 1,682.60 | 0.00 | - | 5 | 136 | 0.00% |
| SPX200619C01500000 | 2020-04-07 3:06PM EDT | 1,500.00 | 1,183.73 | 1,278.30 | 1,285.90 | 0.00 | - | 15 | 903 | 0.00% |
| SPX200619C01600000 | 2020-03-27 12:22PM EDT | 1,600.00 | 956.92 | 1,180.30 | 1,187.90 | 0.00 | - | 4 | 266 | 0.00% |
| SPX200619C01700000 | 2020-04-08 9:30AM EDT | 1,700.00 | 993.40 | 1,082.20 | 1,089.70 | 0.00 | - | 15 | 55 | 0.00% |
| SPX200619C01725000 | 2020-04-01 3:38PM EDT | 1,725.00 | 751.31 | 1,057.80 | 1,065.40 | 0.00 | - | 402 | 211 | 41.58% |
| SPX200619C01750000 | 2020-04-01 3:43PM EDT | 1,750.00 | 725.27 | 1,033.60 | 1,041.10 | 0.00 | - | 56 | 46 | 44.43% |
| SPX200619C01775000 | 2020-04-06 9:57AM EDT | 1,775.00 | 832.78 | 1,009.40 | 1,016.90 | 0.00 | - | 1 | 16 | 46.07% |
| SPX200619C01800000 | 2020-04-02 12:45PM EDT | 1,800.00 | 735.16 | 985.30 | 992.70 | 0.00 | - | 1 | 15 | 46.92% |
| SPX200619C01825000 | 2020-03-23 3:33PM EDT | 1,825.00 | 459.39 | 961.20 | 968.60 | 0.00 | - | 82 | 141 | 47.53% |
| SPX200619C01850000 | 2020-04-01 3:29PM EDT | 1,850.00 | 646.90 | 937.80 | 944.70 | 0.00 | - | 78 | 51 | 48.14% |
| SPX200619C01875000 | 2020-04-01 3:26PM EDT | 1,875.00 | 625.62 | 913.70 | 920.60 | 0.00 | - | 2 | 2 | 48.13% |
| SPX200619C01900000 | 2020-04-08 2:48PM EDT | 1,900.00 | 847.19 | 889.90 | 896.80 | 0.00 | - | 2 | 83 | 48.34% |
| SPX200619C01925000 | 2020-03-23 10:55AM EDT | 1,925.00 | 425.31 | 866.20 | 873.10 | 0.00 | - | 2 | 14 | 48.45% |
| SPX200619C01950000 | 2020-03-23 4:05PM EDT | 1,950.00 | 369.92 | 842.70 | 849.50 | 0.00 | - | 507 | 514 | 48.47% |
| SPX200619C02000000 | 2020-04-09 12:15PM EDT | 2,000.00 | 814.96 | 796.00 | 802.80 | +53.96 | +7.09% | 800 | 43,821 | 48.48% |
| SPX200619C02025000 | 2020-04-08 2:47PM EDT | 2,025.00 | 731.57 | 772.90 | 779.60 | 0.00 | - | 54 | 120 | 48.38% |
| SPX200619C02100000 | 2020-04-09 9:48AM EDT | 2,100.00 | 722.67 | 704.20 | 710.80 | +152.54 | +26.76% | 2 | 60 | 47.82% |
| SPX200619C02125000 | 2020-03-27 2:50PM EDT | 2,125.00 | 522.73 | 681.70 | 688.20 | 0.00 | - | 235 | 385 | 47.60% |
| SPX200619C02150000 | 2020-04-08 2:48PM EDT | 2,150.00 | 619.38 | 660.70 | 665.00 | 0.00 | - | 154 | 552 | 46.96% |
| SPX200619C02175000 | 2020-04-06 10:11AM EDT | 2,175.00 | 480.09 | 638.40 | 642.70 | 0.00 | - | 1 | 145 | 46.69% |
| SPX200619C02200000 | 2020-04-07 9:42AM EDT | 2,200.00 | 569.55 | 616.30 | 620.60 | 0.00 | - | 48 | 3,258 | 46.42% |
| SPX200619C02225000 | 2020-04-02 9:55AM EDT | 2,225.00 | 352.06 | 594.30 | 598.70 | 0.00 | - | 2 | 3,022 | 46.12% |
| SPX200619C02275000 | 2020-04-02 9:36AM EDT | 2,275.00 | 493.17 | 550.90 | 555.30 | 0.00 | - | 1 | 2,576 | 45.41% |
| SPX200619C02300000 | 2020-04-09 11:54AM EDT | 2,300.00 | 542.00 | 529.50 | 533.90 | +79.06 | +17.08% | 20 | 14,604 | 45.03% |
| SPX200619C02325000 | 2020-04-07 2:14PM EDT | 2,325.00 | 444.99 | 508.30 | 512.70 | 0.00 | - | 134 | 1,210 | 44.63% |
| SPX200619C02350000 | 2020-04-07 2:12PM EDT | 2,350.00 | 424.43 | 487.30 | 491.70 | 0.00 | - | 40 | 12,595 | 44.20% |
| SPX200619C02375000 | 2020-04-07 2:13PM EDT | 2,375.00 | 404.06 | 466.40 | 470.80 | 0.00 | - | 194 | 8,418 | 43.72% |
| SPX200619C02400000 | 2020-04-09 3:36PM EDT | 2,400.00 | 448.22 | 445.80 | 450.20 | +61.21 | +15.82% | 30 | 43,791 | 43.26% |
| SPX200619C02425000 | 2020-04-02 4:01PM EDT | 2,425.00 | 250.43 | 425.50 | 429.80 | 0.00 | - | 20 | 8,471 | 42.76% |
| SPX200619C02475000 | 2020-04-09 11:06AM EDT | 2,475.00 | 385.97 | 385.40 | 389.80 | +48.75 | +14.46% | 1 | 9,578 | 41.74% |
| SPX200619C02500000 | 2020-04-09 1:26PM EDT | 2,500.00 | 384.17 | 365.70 | 370.10 | +38.17 | +11.03% | 2 | 72,995 | 41.19% |
| SPX200619C02525000 | 2020-04-06 3:55PM EDT | 2,525.00 | 261.27 | 346.30 | 350.70 | 0.00 | - | 202 | 14,055 | 40.63% |
| SPX200619C02550000 | 2020-04-08 3:46PM EDT | 2,550.00 | 324.14 | 327.20 | 331.50 | +30.16 | +10.26% | 2 | 27,882 | 40.03% |
| SPX200619C02575000 | 2020-04-08 3:44PM EDT | 2,575.00 | 325.90 | 308.40 | 312.70 | +48.50 | +17.48% | 4 | 8,187 | 39.45% |
| SPX200619C02600000 | 2020-04-09 2:55PM EDT | 2,600.00 | 276.00 | 289.80 | 294.10 | +21.65 | +8.51% | 10 | 54,900 | 38.82% |
| SPX200619C02625000 | 2020-04-09 9:51AM EDT | 2,625.00 | 286.01 | 271.70 | 275.90 | +57.60 | +25.22% | 2 | 4,629 | 38.20% |
| SPX200619C02650000 | 2020-04-09 4:11PM EDT | 2,650.00 | 257.20 | 253.80 | 258.00 | +27.30 | +11.87% | 457 | 10,536 | 37.55% |
| SPX200619C02675000 | 2020-04-08 2:11PM EDT | 2,675.00 | 197.73 | 236.40 | 240.50 | 0.00 | - | 2,426 | 2,602 | 36.90% |
| SPX200619C02700000 | 2020-04-09 4:11PM EDT | 2,700.00 | 222.30 | 219.40 | 223.30 | +23.80 | +11.99% | 944 | 28,974 | 36.21% |
| SPX200619C02725000 | 2020-04-08 3:58PM EDT | 2,725.00 | 181.90 | 202.70 | 206.40 | 0.00 | - | 661 | 6,105 | 35.49% |
| SPX200619C02750000 | 2020-04-09 12:05PM EDT | 2,750.00 | 202.97 | 186.60 | 190.10 | +36.47 | +21.90% | 1,005 | 13,633 | 34.80% |
| SPX200619C02775000 | 2020-04-09 4:01PM EDT | 2,775.00 | 171.32 | 171.10 | 174.10 | +26.05 | +17.93% | 3,028 | 12,262 | 34.05% |
| SPX200619C02800000 | 2020-04-09 4:11PM EDT | 2,800.00 | 158.00 | 155.90 | 158.90 | +22.31 | +16.44% | 18,318 | 33,228 | 33.36% |
| SPX200619C02825000 | 2020-04-09 4:11PM EDT | 2,825.00 | 144.30 | 141.40 | 144.30 | +25.85 | +21.82% | 653 | 10,099 | 32.67% |
| SPX200619C02850000 | 2020-04-09 4:03PM EDT | 2,850.00 | 129.58 | 127.40 | 130.20 | +19.58 | +17.80% | 2,581 | 21,124 | 31.96% |
| SPX200619C02875000 | 2020-04-09 2:24PM EDT | 2,875.00 | 119.98 | 114.20 | 116.60 | +25.86 | +27.48% | 582 | 15,137 | 31.22% |
| SPX200619C02900000 | 2020-04-09 4:14PM EDT | 2,900.00 | 102.00 | 101.60 | 103.90 | +17.50 | +20.71% | 5,609 | 46,781 | 30.53% |
| SPX200619C02925000 | 2020-04-09 4:06PM EDT | 2,925.00 | 91.19 | 89.70 | 91.90 | +15.47 | +20.43% | 737 | 12,956 | 29.84% |
| SPX200619C02950000 | 2020-04-09 3:27PM EDT | 2,950.00 | 77.19 | 78.50 | 80.70 | +11.44 | +17.40% | 1,755 | 23,296 | 29.16% |
| SPX200619C02975000 | 2020-04-09 3:45PM EDT | 2,975.00 | 71.38 | 68.20 | 70.40 | +23.65 | +49.55% | 517 | 10,467 | 28.52% |
| SPX200619C03000000 | 2020-04-09 4:06PM EDT | 3,000.00 | 60.12 | 58.50 | 60.70 | +13.62 | +29.29% | 2,651 | 49,170 | 27.84% |
| SPX200619C03025000 | 2020-04-09 3:59PM EDT | 3,025.00 | 50.00 | 49.90 | 51.90 | +21.40 | +74.83% | 232 | 16,777 | 27.19% |
| SPX200619C03050000 | 2020-04-09 3:59PM EDT | 3,050.00 | 42.87 | 42.10 | 44.10 | +10.02 | +30.50% | 1,495 | 19,663 | 26.60% |
| SPX200619C03075000 | 2020-04-09 12:37PM EDT | 3,075.00 | 43.47 | 35.20 | 37.10 | +16.87 | +63.42% | 11 | 5,839 | 26.03% |
| SPX200619C03100000 | 2020-04-09 3:56PM EDT | 3,100.00 | 30.90 | 29.20 | 30.90 | +10.63 | +52.44% | 5,504 | 36,754 | 25.48% |
| SPX200619C03125000 | 2020-04-09 3:32PM EDT | 3,125.00 | 26.00 | 23.90 | 25.60 | +15.20 | +140.74% | 1,398 | 9,690 | 24.99% |
| SPX200619C03150000 | 2020-04-09 2:28PM EDT | 3,150.00 | 22.23 | 19.50 | 21.00 | +6.68 | +42.96% | 598 | 31,547 | 24.52% |
| SPX200619C03175000 | 2020-04-09 11:18AM EDT | 3,175.00 | 18.30 | 15.90 | 17.20 | +6.79 | +58.99% | 2 | 12,840 | 24.13% |
| SPX200619C03200000 | 2020-04-09 3:45PM EDT | 3,200.00 | 14.02 | 12.80 | 14.10 | +4.68 | +50.11% | 1,856 | 27,726 | 23.82% |
| SPX200619C03225000 | 2020-04-09 2:09PM EDT | 3,225.00 | 12.42 | 10.40 | 11.50 | +6.30 | +102.94% | 514 | 13,604 | 23.54% |
| SPX200619C03250000 | 2020-04-09 3:14PM EDT | 3,250.00 | 8.90 | 8.70 | 9.40 | +3.60 | +67.92% | 2,307 | 25,019 | 23.32% |
| SPX200619C03275000 | 2020-04-09 11:18AM EDT | 3,275.00 | 8.40 | 7.10 | 7.80 | +4.00 | +90.91% | 1 | 10,470 | 23.22% |
| SPX200619C03300000 | 2020-04-09 3:31PM EDT | 3,300.00 | 6.21 | 5.90 | 6.40 | +1.91 | +44.42% | 2,914 | 25,142 | 23.10% |
| SPX200619C03350000 | 2020-04-09 2:47PM EDT | 3,350.00 | 4.50 | 4.00 | 4.60 | +2.00 | +80.00% | 2,702 | 12,543 | 23.20% |
| SPX200619C03400000 | 2020-04-09 3:36PM EDT | 3,400.00 | 3.20 | 2.85 | 3.50 | +0.95 | +42.22% | 805 | 22,434 | 23.56% |
| SPX200619C03500000 | 2020-04-09 3:18PM EDT | 3,500.00 | 1.69 | 1.50 | 2.10 | +0.44 | +35.20% | 17 | 23,710 | 24.35% |
| SPX200619C03600000 | 2020-04-09 3:02PM EDT | 3,600.00 | 0.90 | 0.85 | 1.40 | +0.07 | +8.43% | 64 | 12,698 | 25.42% |
| SPX200619C03700000 | 2020-04-09 2:09PM EDT | 3,700.00 | 0.75 | 0.40 | 0.95 | +0.35 | +87.50% | 3 | 8,896 | 26.42% |
| SPX200619C03800000 | 2020-04-02 11:07AM EDT | 3,800.00 | 0.40 | 0.20 | 0.70 | +0.20 | +100.00% | 1 | 13,805 | 27.59% |
| SPX200619C03900000 | 2020-04-08 4:04PM EDT | 3,900.00 | 0.24 | 0.10 | 0.50 | 0.00 | - | 4 | 1,650 | 28.55% |
| SPX200619C04000000 | 2020-04-08 4:09PM EDT | 4,000.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 70 | 4,409 | 28.94% |
| SPX200619C04100000 | 2020-04-06 4:04PM EDT | 4,100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 1,258 | 30.18% |
| SPX200619C04200000 | 2020-04-07 11:37AM EDT | 4,200.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,693 | 31.23% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619P01100000 | 2020-04-07 2:29PM EDT | 1,100.00 | 1.84 | 1.30 | 1.75 | 0.00 | - | 957 | 12,092 | 86.08% |
| SPX200619P01200000 | 2020-04-09 4:03PM EDT | 1,200.00 | 2.00 | 1.70 | 2.20 | -0.45 | -18.37% | 1,042 | 13,551 | 80.90% |
| SPX200619P01225000 | 2020-04-08 11:54AM EDT | 1,225.00 | 2.38 | 1.80 | 2.30 | 0.00 | - | 4 | 2,781 | 79.55% |
| SPX200619P01250000 | 2020-04-09 3:43PM EDT | 1,250.00 | 2.23 | 1.95 | 2.45 | -1.17 | -34.41% | 4 | 3,806 | 78.44% |
| SPX200619P01300000 | 2020-04-08 11:49AM EDT | 1,300.00 | 2.95 | 2.25 | 2.75 | 0.00 | - | 1 | 8,122 | 76.15% |
| SPX200619P01350000 | 2020-04-08 3:33PM EDT | 1,350.00 | 3.30 | 2.55 | 3.10 | 0.00 | - | 135 | 3,769 | 73.88% |
| SPX200619P01375000 | 2020-04-09 2:23PM EDT | 1,375.00 | 3.20 | 2.70 | 3.30 | -0.44 | -12.09% | 16 | 2,115 | 72.77% |
| SPX200619P01400000 | 2020-04-09 4:11PM EDT | 1,400.00 | 3.15 | 2.95 | 3.50 | -0.45 | -12.50% | 42 | 10,990 | 71.79% |
| SPX200619P01425000 | 2020-04-03 1:24PM EDT | 1,425.00 | 8.10 | 3.10 | 3.70 | 0.00 | - | 39 | 1,169 | 70.64% |
| SPX200619P01450000 | 2020-04-07 3:02PM EDT | 1,450.00 | 5.60 | 3.40 | 3.90 | 0.00 | - | 168 | 8,863 | 69.68% |
| SPX200619P01475000 | 2020-04-06 2:00PM EDT | 1,475.00 | 6.10 | 3.60 | 4.20 | 0.00 | - | 71 | 2,330 | 68.70% |
| SPX200619P01500000 | 2020-04-09 4:11PM EDT | 1,500.00 | 4.05 | 4.00 | 4.50 | -1.25 | -23.58% | 51 | 34,706 | 67.92% |
| SPX200619P01550000 | 2020-04-09 10:11AM EDT | 1,550.00 | 5.25 | 4.60 | 5.10 | -1.15 | -17.97% | 1 | 5,842 | 66.02% |
| SPX200619P01600000 | 2020-04-09 12:42PM EDT | 1,600.00 | 5.80 | 5.40 | 5.90 | -1.50 | -20.55% | 50 | 14,125 | 64.38% |
| SPX200619P01625000 | 2020-04-07 2:42PM EDT | 1,625.00 | 9.52 | 5.90 | 6.40 | 0.00 | - | 3 | 2,742 | 63.67% |
| SPX200619P01650000 | 2020-04-09 4:00PM EDT | 1,650.00 | 6.70 | 6.40 | 6.90 | -1.80 | -21.18% | 10 | 11,483 | 62.91% |
| SPX200619P01675000 | 2020-04-08 11:35AM EDT | 1,675.00 | 8.90 | 6.90 | 7.40 | 0.00 | - | 150 | 8,206 | 62.09% |
| SPX200619P01700000 | 2020-04-09 11:18AM EDT | 1,700.00 | 8.90 | 7.50 | 8.00 | -1.30 | -12.75% | 114 | 23,842 | 61.38% |
| SPX200619P01725000 | 2020-04-09 11:18AM EDT | 1,725.00 | 9.70 | 8.10 | 8.70 | -1.40 | -12.61% | 2 | 7,646 | 60.68% |
| SPX200619P01750000 | 2020-04-09 2:30PM EDT | 1,750.00 | 9.80 | 8.80 | 9.40 | -1.70 | -14.78% | 11 | 8,245 | 59.99% |
| SPX200619P01800000 | 2020-04-09 3:59PM EDT | 1,800.00 | 10.70 | 10.40 | 11.10 | -2.69 | -20.09% | 251 | 42,402 | 58.72% |
| SPX200619P01825000 | 2020-04-09 11:18AM EDT | 1,825.00 | 13.40 | 11.30 | 12.00 | -5.90 | -30.57% | 2 | 2,480 | 58.07% |
| SPX200619P01850000 | 2020-04-09 3:29PM EDT | 1,850.00 | 12.99 | 12.20 | 13.00 | -2.81 | -17.78% | 10 | 14,129 | 57.41% |
| SPX200619P01875000 | 2020-04-09 11:18AM EDT | 1,875.00 | 15.80 | 13.30 | 14.20 | -2.40 | -13.19% | 2 | 6,124 | 56.87% |
| SPX200619P01900000 | 2020-04-09 4:01PM EDT | 1,900.00 | 14.80 | 14.50 | 15.40 | -3.53 | -19.26% | 971 | 30,655 | 56.30% |
| SPX200619P01925000 | 2020-04-09 11:18AM EDT | 1,925.00 | 18.60 | 15.70 | 16.70 | -4.40 | -19.13% | 3 | 3,577 | 55.70% |
| SPX200619P01950000 | 2020-04-09 11:18AM EDT | 1,950.00 | 20.20 | 17.10 | 18.10 | -1.40 | -6.48% | 3 | 12,455 | 55.15% |
| SPX200619P01975000 | 2020-04-09 3:48PM EDT | 1,975.00 | 19.43 | 18.60 | 19.70 | -4.39 | -18.43% | 5 | 7,683 | 54.63% |
| SPX200619P02000000 | 2020-04-09 3:59PM EDT | 2,000.00 | 20.80 | 20.30 | 21.30 | -4.95 | -19.22% | 1,756 | 73,711 | 54.11% |
| SPX200619P02025000 | 2020-04-09 11:18AM EDT | 2,025.00 | 25.70 | 22.10 | 23.20 | -12.55 | -32.81% | 1 | 10,658 | 53.63% |
| SPX200619P02050000 | 2020-04-09 11:18AM EDT | 2,050.00 | 27.70 | 24.00 | 25.10 | -2.10 | -7.05% | 3 | 33,316 | 53.11% |
| SPX200619P02075000 | 2020-04-09 2:50PM EDT | 2,075.00 | 29.25 | 26.00 | 27.20 | -14.71 | -33.46% | 6 | 7,735 | 52.60% |
| SPX200619P02100000 | 2020-04-09 3:56PM EDT | 2,100.00 | 28.30 | 28.20 | 29.40 | -7.10 | -20.06% | 324 | 56,479 | 52.09% |
| SPX200619P02125000 | 2020-04-09 11:18AM EDT | 2,125.00 | 34.80 | 30.50 | 31.80 | -8.15 | -18.98% | 2 | 5,885 | 51.58% |
| SPX200619P02150000 | 2020-04-09 1:21PM EDT | 2,150.00 | 33.86 | 33.00 | 34.30 | -6.21 | -15.50% | 348 | 7,120 | 51.07% |
| SPX200619P02175000 | 2020-04-09 11:18AM EDT | 2,175.00 | 40.40 | 35.70 | 37.10 | -15.90 | -28.24% | 1 | 5,250 | 50.59% |
| SPX200619P02200000 | 2020-04-09 3:15PM EDT | 2,200.00 | 40.00 | 38.50 | 39.90 | -7.00 | -14.89% | 2,972 | 38,432 | 50.06% |
| SPX200619P02225000 | 2020-04-09 3:51PM EDT | 2,225.00 | 43.47 | 41.50 | 43.00 | -20.29 | -31.82% | 976 | 10,147 | 49.85% |
| SPX200619P02250000 | 2020-04-09 2:02PM EDT | 2,250.00 | 46.31 | 44.70 | 46.20 | -7.08 | -13.26% | 878 | 18,649 | 49.31% |
| SPX200619P02275000 | 2020-04-09 4:01PM EDT | 2,275.00 | 48.50 | 48.00 | 49.60 | -8.91 | -15.52% | 33 | 5,484 | 48.78% |
| SPX200619P02300000 | 2020-04-09 3:58PM EDT | 2,300.00 | 51.87 | 51.50 | 53.20 | -8.13 | -13.55% | 553 | 42,435 | 48.24% |
| SPX200619P02325000 | 2020-04-09 2:27PM EDT | 2,325.00 | 58.03 | 55.30 | 57.00 | -9.62 | -14.22% | 89 | 12,018 | 47.70% |
| SPX200619P02350000 | 2020-04-09 2:33PM EDT | 2,350.00 | 61.60 | 59.20 | 60.50 | -8.30 | -11.87% | 448 | 27,517 | 46.99% |
| SPX200619P02375000 | 2020-04-09 3:36PM EDT | 2,375.00 | 64.63 | 63.40 | 65.00 | -10.47 | -13.94% | 258 | 10,776 | 46.52% |
| SPX200619P02400000 | 2020-04-09 4:09PM EDT | 2,400.00 | 67.40 | 67.70 | 69.50 | -11.30 | -14.36% | 2,186 | 66,595 | 45.97% |
| SPX200619P02425000 | 2020-04-09 11:18AM EDT | 2,425.00 | 76.40 | 72.30 | 74.10 | -8.57 | -10.09% | 592 | 11,881 | 45.37% |
| SPX200619P02450000 | 2020-04-09 2:38PM EDT | 2,450.00 | 80.70 | 77.10 | 79.00 | -8.09 | -9.11% | 1,077 | 44,364 | 44.78% |
| SPX200619P02475000 | 2020-04-09 1:16PM EDT | 2,475.00 | 82.03 | 82.10 | 84.00 | -16.67 | -16.89% | 686 | 16,343 | 44.15% |
| SPX200619P02500000 | 2020-04-09 3:59PM EDT | 2,500.00 | 88.00 | 87.40 | 89.30 | -12.55 | -12.48% | 4,077 | 97,522 | 43.52% |
| SPX200619P02525000 | 2020-04-09 11:18AM EDT | 2,525.00 | 99.70 | 92.90 | 94.90 | -7.21 | -6.74% | 193 | 18,356 | 42.89% |
| SPX200619P02550000 | 2020-04-09 4:00PM EDT | 2,550.00 | 99.80 | 98.80 | 100.80 | -14.23 | -12.48% | 825 | 35,627 | 42.25% |
| SPX200619P02575000 | 2020-04-09 1:16PM EDT | 2,575.00 | 104.14 | 104.90 | 106.90 | -23.72 | -18.55% | 221 | 12,802 | 41.58% |
| SPX200619P02600000 | 2020-04-09 4:04PM EDT | 2,600.00 | 110.50 | 111.30 | 113.40 | -14.00 | -11.24% | 3,433 | 69,279 | 40.93% |
| SPX200619P02625000 | 2020-04-09 11:18AM EDT | 2,625.00 | 125.30 | 118.00 | 120.20 | -14.86 | -10.60% | 81 | 13,190 | 40.25% |
| SPX200619P02650000 | 2020-04-09 4:08PM EDT | 2,650.00 | 124.40 | 125.20 | 127.30 | -16.73 | -11.85% | 679 | 31,966 | 39.56% |
| SPX200619P02675000 | 2020-04-09 11:18AM EDT | 2,675.00 | 140.10 | 132.60 | 134.80 | -17.50 | -11.10% | 26 | 9,416 | 38.87% |
| SPX200619P02700000 | 2020-04-09 4:14PM EDT | 2,700.00 | 142.40 | 140.40 | 142.60 | -15.03 | -9.55% | 798 | 47,315 | 38.16% |
| SPX200619P02725000 | 2020-04-09 1:00PM EDT | 2,725.00 | 145.73 | 148.60 | 150.90 | -21.37 | -12.79% | 1,344 | 12,149 | 37.45% |
| SPX200619P02750000 | 2020-04-09 4:08PM EDT | 2,750.00 | 156.35 | 157.10 | 159.60 | -21.35 | -12.01% | 1,330 | 26,774 | 36.73% |
| SPX200619P02775000 | 2020-04-09 4:01PM EDT | 2,775.00 | 168.04 | 166.40 | 168.90 | -58.66 | -25.88% | 3,155 | 34,824 | 36.04% |
| SPX200619P02800000 | 2020-04-09 4:08PM EDT | 2,800.00 | 175.00 | 176.20 | 178.80 | -22.70 | -11.48% | 18,195 | 63,354 | 35.36% |
| SPX200619P02825000 | 2020-04-09 4:08PM EDT | 2,825.00 | 185.50 | 186.50 | 189.20 | -25.64 | -12.14% | 73 | 20,568 | 34.67% |
| SPX200619P02850000 | 2020-04-09 3:54PM EDT | 2,850.00 | 198.05 | 197.20 | 200.20 | -53.05 | -21.13% | 228 | 36,379 | 33.98% |
| SPX200619P02875000 | 2020-04-09 1:36PM EDT | 2,875.00 | 205.84 | 208.80 | 212.30 | -26.06 | -11.24% | 152 | 15,078 | 33.40% |
| SPX200619P02900000 | 2020-04-09 4:04PM EDT | 2,900.00 | 219.24 | 221.00 | 224.60 | -29.98 | -12.03% | 140 | 47,712 | 32.73% |
| SPX200619P02925000 | 2020-04-09 12:58PM EDT | 2,925.00 | 225.67 | 234.00 | 237.70 | -68.83 | -23.37% | 15 | 18,597 | 32.10% |
| SPX200619P02950000 | 2020-04-09 9:58AM EDT | 2,950.00 | 240.52 | 247.70 | 251.50 | -88.48 | -26.89% | 2 | 36,261 | 31.47% |
| SPX200619P02975000 | 2020-04-08 2:41PM EDT | 2,975.00 | 295.26 | 262.20 | 266.10 | 0.00 | - | 1 | 9,843 | 30.88% |
| SPX200619P03000000 | 2020-04-09 10:54AM EDT | 3,000.00 | 278.18 | 277.60 | 281.60 | -31.72 | -10.24% | 2 | 48,256 | 30.33% |
| SPX200619P03025000 | 2020-04-09 3:50PM EDT | 3,025.00 | 302.20 | 293.50 | 297.90 | -40.30 | -11.77% | 47 | 6,363 | 29.82% |
| SPX200619P03050000 | 2020-04-09 12:09PM EDT | 3,050.00 | 304.70 | 310.70 | 315.00 | -87.70 | -22.35% | 1 | 17,400 | 29.34% |
| SPX200619P03075000 | 2020-04-03 12:38PM EDT | 3,075.00 | 607.99 | 328.60 | 333.10 | 0.00 | - | 2 | 9,577 | 28.95% |
| SPX200619P03100000 | 2020-04-09 12:29PM EDT | 3,100.00 | 342.79 | 347.50 | 352.00 | -45.51 | -11.72% | 38 | 22,546 | 28.62% |
| SPX200619P03125000 | 2020-04-07 2:02PM EDT | 3,125.00 | 365.00 | 367.10 | 371.60 | -67.50 | -15.61% | 1 | 9,928 | 28.33% |
| SPX200619P03150000 | 2020-04-08 11:47AM EDT | 3,150.00 | 448.50 | 387.60 | 392.10 | 0.00 | - | 33 | 17,442 | 28.16% |
| SPX200619P03175000 | 2020-04-07 2:07PM EDT | 3,175.00 | 489.00 | 408.90 | 413.30 | 0.00 | - | 460 | 6,317 | 28.08% |
| SPX200619P03200000 | 2020-04-07 12:25PM EDT | 3,200.00 | 480.42 | 430.80 | 435.20 | 0.00 | - | 645 | 21,149 | 28.11% |
| SPX200619P03250000 | 2020-04-07 9:58AM EDT | 3,250.00 | 517.27 | 475.40 | 482.90 | 0.00 | - | 1,040 | 17,474 | 29.35% |
| SPX200619P03275000 | 2020-04-09 3:29PM EDT | 3,275.00 | 507.50 | 498.80 | 506.30 | -155.56 | -23.46% | 92 | 8,160 | 29.73% |
| SPX200619P03300000 | 2020-04-09 3:24PM EDT | 3,300.00 | 535.50 | 522.50 | 530.00 | -23.10 | -4.14% | 18 | 9,952 | 30.17% |
| SPX200619P03350000 | 2020-04-09 11:32AM EDT | 3,350.00 | 572.42 | 570.60 | 578.10 | -71.93 | -11.16% | 2 | 15,388 | 31.22% |
| SPX200619P03400000 | 2020-04-09 2:13PM EDT | 3,400.00 | 620.00 | 619.30 | 626.90 | -42.40 | -6.40% | 2 | 4,319 | 32.45% |
© 2020 Verizon Media. All rights reserved.