Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.37 -3.93 (-0.07%) Dow
39,139.99 +27.83 (+0.07%) Nasdaq
17,753.54 +35.89 (+0.20%) Bitcoin USD
61,037.84 -549.90 (-0.89%) CMC Crypto 200
1,269.98 -13.80 (-1.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240627C01400000 | 2024-06-21 9:37AM EDT | 1,400.00 | 4,069.41 | 4,063.80 | 4,070.40 | 0.00 | - | 1 | 1 | 657.23% |
| SPXW240627C04000000 | 2024-06-13 11:38AM EDT | 4,000.00 | 1,426.05 | 1,465.00 | 1,469.80 | 0.00 | - | 1 | 1 | 170.80% |
| SPXW240627C04550000 | 2024-06-07 3:37PM EDT | 4,550.00 | 812.87 | 914.80 | 920.20 | 0.00 | - | 1 | 1 | 107.18% |
| SPXW240627C04650000 | 2024-06-14 11:02AM EDT | 4,650.00 | 772.48 | 815.20 | 820.10 | 0.00 | - | - | 10 | 97.20% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 4,800.00 | 542.37 | 667.70 | 675.70 | 0.00 | - | - | 1 | 98.58% |
| SPXW240627C04850000 | 2024-06-26 1:20PM EDT | 4,850.00 | 615.04 | 613.70 | 620.10 | -0.83 | -0.13% | 21 | 80 | 68.43% |
| SPXW240627C04900000 | 2024-06-24 3:51PM EDT | 4,900.00 | 562.73 | 563.60 | 569.80 | 0.00 | - | 2 | 58 | 61.01% |
| SPXW240627C04950000 | 2024-06-25 4:02PM EDT | 4,950.00 | 518.27 | 513.60 | 519.80 | 0.00 | - | 2 | 78 | 55.97% |
| SPXW240627C04975000 | 2024-06-21 1:17PM EDT | 4,975.00 | 496.18 | 488.60 | 494.80 | 0.00 | - | 1 | 1 | 53.44% |
| SPXW240627C05000000 | 2024-06-26 12:22PM EDT | 5,000.00 | 473.00 | 465.00 | 470.30 | +6.69 | +1.43% | 13 | 11 | 57.98% |
| SPXW240627C05020000 | 2024-06-25 4:02PM EDT | 5,020.00 | 448.32 | 443.90 | 450.30 | 0.00 | - | 1 | 1 | 52.32% |
| SPXW240627C05040000 | 2024-06-24 3:45PM EDT | 5,040.00 | 425.32 | 423.90 | 430.30 | 0.00 | - | 40 | 0 | 50.20% |
| SPXW240627C05090000 | 2024-06-24 3:48PM EDT | 5,090.00 | 373.24 | 373.90 | 380.30 | 0.00 | - | 30 | 30 | 57.06% |
| SPXW240627C05095000 | 2024-06-21 3:36PM EDT | 5,095.00 | 375.94 | 368.90 | 375.30 | 0.00 | - | 10 | 10 | 56.42% |
| SPXW240627C05100000 | 2024-06-26 11:59AM EDT | 5,100.00 | 373.62 | 363.90 | 370.30 | -34.02 | -8.35% | 8 | 1 | 55.79% |
| SPXW240627C05105000 | 2024-06-24 3:48PM EDT | 5,105.00 | 358.23 | 358.80 | 365.30 | 0.00 | - | 30 | 30 | 55.15% |
| SPXW240627C05125000 | 2024-06-24 5:12AM EDT | 5,125.00 | 351.90 | 340.00 | 345.30 | 0.00 | - | 3 | 3 | 52.59% |
| SPXW240627C05140000 | 2024-06-21 3:00PM EDT | 5,140.00 | 328.52 | 325.00 | 330.30 | 0.00 | - | 51 | 50 | 50.66% |
| SPXW240627C05150000 | 2024-06-17 11:00AM EDT | 5,150.00 | 292.67 | 314.80 | 320.30 | 0.00 | - | 1 | 20 | 49.37% |
| SPXW240627C05160000 | 2024-06-21 12:19PM EDT | 5,160.00 | 319.78 | 304.90 | 310.20 | 0.00 | - | 50 | 50 | 47.84% |
| SPXW240627C05190000 | 2024-06-11 4:04PM EDT | 5,190.00 | 202.56 | 274.90 | 280.20 | 0.00 | - | 1 | 1 | 43.96% |
| SPXW240627C05195000 | 2024-06-26 12:41PM EDT | 5,195.00 | 276.85 | 268.70 | 274.90 | +99.33 | +55.95% | 1 | 24 | 42.63% |
| SPXW240627C05200000 | 2024-06-26 12:41PM EDT | 5,200.00 | 271.80 | 263.90 | 270.20 | -16.94 | -5.87% | 4 | 39 | 42.66% |
| SPXW240627C05205000 | 2024-06-17 2:08PM EDT | 5,205.00 | 289.97 | 258.80 | 265.20 | 0.00 | - | - | 1 | 42.01% |
| SPXW240627C05210000 | 2024-06-21 11:19AM EDT | 5,210.00 | 264.48 | 253.80 | 259.90 | 0.00 | - | 2 | 8 | 40.69% |
| SPXW240627C05215000 | 2024-06-17 12:33PM EDT | 5,215.00 | 250.97 | 248.80 | 255.20 | 0.00 | - | 4 | 0 | 40.70% |
| SPXW240627C05220000 | 2024-06-07 3:06PM EDT | 5,220.00 | 161.89 | 245.00 | 250.20 | 0.00 | - | 1 | 44 | 40.05% |
| SPXW240627C05225000 | 2024-05-29 9:42AM EDT | 5,225.00 | 104.73 | 240.00 | 245.20 | 0.00 | - | 2 | 2 | 39.39% |
| SPXW240627C05230000 | 2024-06-25 11:52AM EDT | 5,230.00 | 233.71 | 235.00 | 240.20 | 0.00 | - | 1 | 4 | 38.73% |
| SPXW240627C05235000 | 2024-06-03 10:23AM EDT | 5,235.00 | 107.08 | 229.00 | 235.20 | 0.00 | - | 1 | 1 | 38.07% |
| SPXW240627C05240000 | 2024-06-20 1:17PM EDT | 5,240.00 | 239.94 | 224.00 | 230.20 | 0.00 | - | 1 | 7 | 37.41% |
| SPXW240627C05245000 | 2024-06-17 4:09PM EDT | 5,245.00 | 236.13 | 219.00 | 225.20 | 0.00 | - | 2 | 17 | 36.75% |
| SPXW240627C05250000 | 2024-06-26 10:23AM EDT | 5,250.00 | 218.78 | 215.10 | 220.10 | +5.94 | +2.79% | 114 | 142 | 35.89% |
| SPXW240627C05255000 | 2024-06-17 9:37AM EDT | 5,255.00 | 184.44 | 209.00 | 215.20 | 0.00 | - | 1 | 3 | 35.42% |
| SPXW240627C05260000 | 2024-06-26 11:37AM EDT | 5,260.00 | 202.17 | 205.60 | 210.50 | -36.51 | -15.30% | 3 | 18 | 35.32% |
| SPXW240627C05265000 | 2024-06-17 3:18PM EDT | 5,265.00 | 231.53 | 200.60 | 205.50 | 0.00 | - | 5 | 4 | 34.64% |
| SPXW240627C05270000 | 2024-06-26 11:51AM EDT | 5,270.00 | 199.85 | 195.10 | 200.60 | -15.98 | -7.40% | 10 | 202 | 34.15% |
| SPXW240627C05275000 | 2024-06-24 10:47AM EDT | 5,275.00 | 204.30 | 190.60 | 195.50 | 0.00 | - | 1 | 33 | 33.29% |
| SPXW240627C05280000 | 2024-06-26 11:51AM EDT | 5,280.00 | 189.75 | 185.60 | 190.50 | -29.13 | -13.31% | 5 | 37 | 32.61% |
| SPXW240627C05285000 | 2024-06-24 10:47AM EDT | 5,285.00 | 194.63 | 179.00 | 185.30 | 0.00 | - | 1 | 6 | 31.57% |
| SPXW240627C05290000 | 2024-06-24 3:51PM EDT | 5,290.00 | 173.63 | 175.40 | 180.30 | 0.00 | - | 2 | 7 | 30.89% |
| SPXW240627C05295000 | 2024-06-24 10:06AM EDT | 5,295.00 | 190.97 | 169.90 | 175.40 | 0.00 | - | 205 | 192 | 30.38% |
| SPXW240627C05300000 | 2024-06-26 10:23AM EDT | 5,300.00 | 168.76 | 164.90 | 170.60 | -0.61 | -0.36% | 129 | 3,623 | 30.02% |
| SPXW240627C05305000 | 2024-06-26 8:42AM EDT | 5,305.00 | 158.23 | 159.00 | 165.40 | -6.24 | -3.79% | 9 | 9 | 29.00% |
| SPXW240627C05310000 | 2024-06-26 9:40AM EDT | 5,310.00 | 150.06 | 154.90 | 160.40 | +5.96 | +4.14% | 5 | 80 | 28.30% |
| SPXW240627C05315000 | 2024-06-24 11:45AM EDT | 5,315.00 | 169.87 | 149.00 | 155.40 | 0.00 | - | 5 | 47 | 27.61% |
| SPXW240627C05320000 | 2024-06-26 10:06AM EDT | 5,320.00 | 147.65 | 144.90 | 150.40 | +67.75 | +84.79% | 2 | 96 | 26.91% |
| SPXW240627C05325000 | 2024-06-14 12:36PM EDT | 5,325.00 | 130.58 | 139.90 | 145.40 | +17.96 | +15.95% | 1 | 57 | 26.21% |
| SPXW240627C05330000 | 2024-06-26 1:14PM EDT | 5,330.00 | 142.28 | 134.90 | 140.40 | +7.94 | +5.91% | 8 | 300 | 25.50% |
| SPXW240627C05335000 | 2024-06-25 10:51AM EDT | 5,335.00 | 126.21 | 128.60 | 135.40 | 0.00 | - | 4 | 13 | 24.79% |
| SPXW240627C05340000 | 2024-06-26 10:57AM EDT | 5,340.00 | 128.08 | 123.60 | 130.40 | +19.63 | +18.10% | 1 | 49 | 24.08% |
| SPXW240627C05345000 | 2024-06-26 1:06PM EDT | 5,345.00 | 125.45 | 119.00 | 125.30 | +7.94 | +6.76% | 7 | 258 | 23.22% |
| SPXW240627C05350000 | 2024-06-26 1:14PM EDT | 5,350.00 | 122.23 | 113.80 | 119.90 | +4.34 | +3.68% | 19 | 355 | 21.91% |
| SPXW240627C05355000 | 2024-06-26 11:58AM EDT | 5,355.00 | 118.89 | 112.50 | 113.40 | +9.19 | +8.38% | 8 | 268 | 18.74% |
| SPXW240627C05360000 | 2024-06-26 11:58AM EDT | 5,360.00 | 113.82 | 107.20 | 108.10 | +5.79 | +5.36% | 49 | 187 | 17.51% |
| SPXW240627C05365000 | 2024-06-26 11:43AM EDT | 5,365.00 | 98.40 | 102.50 | 103.40 | -4.68 | -4.54% | 20 | 108 | 17.41% |
| SPXW240627C05370000 | 2024-06-26 1:06PM EDT | 5,370.00 | 99.22 | 97.70 | 98.60 | +11.35 | +12.92% | 53 | 15 | 17.08% |
| SPXW240627C05375000 | 2024-06-26 1:11PM EDT | 5,375.00 | 96.41 | 92.40 | 93.10 | +19.83 | +25.89% | 11 | 80 | 15.54% |
| SPXW240627C05380000 | 2024-06-26 1:19PM EDT | 5,380.00 | 86.59 | 87.50 | 88.40 | -8.19 | -8.64% | 8 | 49 | 15.39% |
| SPXW240627C05385000 | 2024-06-26 8:25AM EDT | 5,385.00 | 84.70 | 82.50 | 83.30 | -2.87 | -3.28% | 2 | 39 | 14.55% |
| SPXW240627C05390000 | 2024-06-26 12:08PM EDT | 5,390.00 | 84.15 | 78.00 | 78.80 | +6.71 | +8.66% | 30 | 32 | 14.62% |
| SPXW240627C05395000 | 2024-06-26 9:50AM EDT | 5,395.00 | 70.07 | 73.00 | 73.80 | +3.29 | +4.93% | 41 | 25 | 13.90% |
| SPXW240627C05400000 | 2024-06-26 12:54PM EDT | 5,400.00 | 68.57 | 67.40 | 68.20 | -6.66 | -8.85% | 5 | 1,212 | 12.32% |
| SPXW240627C05405000 | 2024-06-26 10:53AM EDT | 5,405.00 | 60.56 | 63.50 | 64.30 | -4.79 | -7.33% | 7 | 139 | 13.08% |
| SPXW240627C05410000 | 2024-06-26 1:06PM EDT | 5,410.00 | 60.07 | 57.30 | 58.10 | -2.67 | -4.26% | 8 | 68 | 10.77% |
| SPXW240627C05415000 | 2024-06-26 1:06PM EDT | 5,415.00 | 55.32 | 52.60 | 53.30 | +11.68 | +26.76% | 5 | 61 | 10.32% |
| SPXW240627C05420000 | 2024-06-26 1:03PM EDT | 5,420.00 | 50.25 | 49.00 | 49.80 | +10.95 | +27.86% | 10 | 90 | 11.29% |
| SPXW240627C05425000 | 2024-06-26 1:19PM EDT | 5,425.00 | 43.23 | 44.20 | 44.80 | +0.83 | +1.96% | 250 | 446 | 10.47% |
| SPXW240627C05430000 | 2024-06-26 1:24PM EDT | 5,430.00 | 38.05 | 39.70 | 41.10 | -6.74 | -15.05% | 83 | 195 | 10.82% |
| SPXW240627C05435000 | 2024-06-26 1:17PM EDT | 5,435.00 | 37.30 | 35.80 | 36.30 | -2.41 | -6.07% | 63 | 151 | 10.08% |
| SPXW240627C05440000 | 2024-06-26 1:34PM EDT | 5,440.00 | 32.05 | 31.40 | 32.00 | -4.51 | -12.59% | 101 | 144 | 9.68% |
| SPXW240627C05445000 | 2024-06-26 1:12PM EDT | 5,445.00 | 30.44 | 27.60 | 28.10 | -0.46 | -1.49% | 191 | 160 | 9.49% |
| SPXW240627C05450000 | 2024-06-26 1:34PM EDT | 5,450.00 | 24.40 | 23.60 | 24.00 | -4.05 | -14.24% | 996 | 966 | 9.03% |
| SPXW240627C05455000 | 2024-06-26 1:25PM EDT | 5,455.00 | 19.90 | 20.60 | 20.80 | -4.70 | -19.11% | 1,495 | 456 | 9.04% |
| SPXW240627C05460000 | 2024-06-26 1:31PM EDT | 5,460.00 | 16.90 | 17.60 | 17.80 | -5.27 | -23.77% | 3,246 | 451 | 9.02% |
| SPXW240627C05465000 | 2024-06-26 1:35PM EDT | 5,465.00 | 14.20 | 14.40 | 14.60 | -4.70 | -24.87% | 3,238 | 649 | 8.70% |
| SPXW240627C05470000 | 2024-06-26 1:34PM EDT | 5,470.00 | 12.00 | 11.80 | 12.00 | -4.08 | -25.37% | 3,099 | 642 | 8.58% |
| SPXW240627C05475000 | 2024-06-26 1:33PM EDT | 5,475.00 | 9.48 | 9.50 | 9.70 | -3.32 | -25.94% | 1,694 | 464 | 8.47% |
| SPXW240627C05480000 | 2024-06-26 1:35PM EDT | 5,480.00 | 7.40 | 7.60 | 7.70 | -3.70 | -32.74% | 2,882 | 380 | 8.37% |
| SPXW240627C05485000 | 2024-06-26 1:35PM EDT | 5,485.00 | 5.69 | 5.80 | 6.00 | -3.45 | -36.90% | 1,609 | 348 | 8.27% |
| SPXW240627C05490000 | 2024-06-26 1:34PM EDT | 5,490.00 | 4.40 | 4.30 | 4.50 | -3.30 | -42.86% | 2,092 | 540 | 8.12% |
| SPXW240627C05495000 | 2024-06-26 1:34PM EDT | 5,495.00 | 3.20 | 3.20 | 3.40 | -2.57 | -44.16% | 1,577 | 401 | 8.08% |
| SPXW240627C05500000 | 2024-06-26 1:34PM EDT | 5,500.00 | 2.24 | 2.35 | 2.40 | -2.26 | -50.22% | 6,715 | 2,273 | 7.91% |
| SPXW240627C05505000 | 2024-06-26 1:34PM EDT | 5,505.00 | 1.65 | 1.60 | 1.70 | -1.85 | -52.11% | 2,174 | 532 | 7.83% |
| SPXW240627C05510000 | 2024-06-26 1:34PM EDT | 5,510.00 | 1.19 | 1.05 | 1.15 | -1.46 | -55.94% | 2,585 | 1,195 | 7.72% |
| SPXW240627C05515000 | 2024-06-26 1:34PM EDT | 5,515.00 | 0.75 | 0.75 | 0.80 | -1.05 | -58.01% | 1,913 | 831 | 7.71% |
| SPXW240627C05520000 | 2024-06-26 1:33PM EDT | 5,520.00 | 0.55 | 0.50 | 0.60 | -0.75 | -57.69% | 1,815 | 1,474 | 7.85% |
| SPXW240627C05525000 | 2024-06-26 1:35PM EDT | 5,525.00 | 0.35 | 0.35 | 0.40 | -0.55 | -61.11% | 1,104 | 1,116 | 7.83% |
| SPXW240627C05530000 | 2024-06-26 1:35PM EDT | 5,530.00 | 0.25 | 0.25 | 0.30 | -0.35 | -61.40% | 973 | 1,371 | 7.98% |
| SPXW240627C05535000 | 2024-06-26 1:27PM EDT | 5,535.00 | 0.21 | 0.15 | 0.25 | -0.24 | -53.33% | 1,364 | 4,120 | 8.25% |
| SPXW240627C05540000 | 2024-06-26 1:30PM EDT | 5,540.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1,510 | 6,349 | 8.47% |
| SPXW240627C05545000 | 2024-06-26 1:32PM EDT | 5,545.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 300 | 2,555 | 8.62% |
| SPXW240627C05550000 | 2024-06-26 1:33PM EDT | 5,550.00 | 0.10 | 0.05 | 0.15 | -0.05 | -29.41% | 548 | 2,460 | 9.08% |
| SPXW240627C05555000 | 2024-06-26 1:22PM EDT | 5,555.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 557 | 1,167 | 9.08% |
| SPXW240627C05560000 | 2024-06-26 1:09PM EDT | 5,560.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 83 | 689 | 9.52% |
| SPXW240627C05565000 | 2024-06-26 12:15PM EDT | 5,565.00 | 0.07 | 0.05 | 0.10 | -0.03 | -37.50% | 107 | 1,004 | 9.96% |
| SPXW240627C05570000 | 2024-06-26 1:04PM EDT | 5,570.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 163 | 1,365 | 10.40% |
| SPXW240627C05575000 | 2024-06-26 12:14PM EDT | 5,575.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 54 | 2,364 | 10.84% |
| SPXW240627C05580000 | 2024-06-26 12:04PM EDT | 5,580.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 37 | 314 | 11.26% |
| SPXW240627C05585000 | 2024-06-26 10:15AM EDT | 5,585.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 4 | 778 | 11.70% |
| SPXW240627C05590000 | 2024-06-26 1:14PM EDT | 5,590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 352 | 11.23% |
| SPXW240627C05595000 | 2024-06-26 10:27AM EDT | 5,595.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 18 | 612 | 12.55% |
| SPXW240627C05600000 | 2024-06-26 1:04PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 6,009 | 12.06% |
| SPXW240627C05605000 | 2024-06-26 9:35AM EDT | 5,605.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 105 | 106 | 13.40% |
| SPXW240627C05610000 | 2024-06-25 3:29PM EDT | 5,610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 469 | 12.84% |
| SPXW240627C05615000 | 2024-06-24 4:13PM EDT | 5,615.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 58 | 14.23% |
| SPXW240627C05620000 | 2024-06-25 3:01PM EDT | 5,620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,875 | 2,368 | 13.62% |
| SPXW240627C05625000 | 2024-06-26 9:37AM EDT | 5,625.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 21 | 5,001 | 14.01% |
| SPXW240627C05630000 | 2024-06-24 1:06PM EDT | 5,630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 49 | 15.48% |
| SPXW240627C05635000 | 2024-06-24 10:31AM EDT | 5,635.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 30 | 14.80% |
| SPXW240627C05640000 | 2024-06-25 2:40PM EDT | 5,640.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 24 | 112 | 15.19% |
| SPXW240627C05650000 | 2024-06-25 2:34PM EDT | 5,650.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 343 | 15.97% |
| SPXW240627C05660000 | 2024-06-25 11:48AM EDT | 5,660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 210 | 16.75% |
| SPXW240627C05670000 | 2024-06-24 10:00AM EDT | 5,670.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 98 | 17.48% |
| SPXW240627C05675000 | 2024-06-21 12:04PM EDT | 5,675.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 104 | 810 | 17.87% |
| SPXW240627C05680000 | 2024-06-21 3:53PM EDT | 5,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 46 | 8 | 18.26% |
| SPXW240627C05700000 | 2024-06-21 3:00PM EDT | 5,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 19.73% |
| SPXW240627C05725000 | 2024-06-24 11:42AM EDT | 5,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 303 | 21.63% |
| SPXW240627C05750000 | 2024-06-24 3:12PM EDT | 5,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 47 | 23.44% |
| SPXW240627C05775000 | 2024-06-20 11:49AM EDT | 5,775.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 113 | 25.29% |
| SPXW240627C05800000 | 2024-06-21 2:04PM EDT | 5,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 140 | 253 | 27.05% |
| SPXW240627C05825000 | 2024-06-21 1:41PM EDT | 5,825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 28.91% |
| SPXW240627C05850000 | 2024-06-21 4:00PM EDT | 5,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 73 | 30.66% |
| SPXW240627C05900000 | 2024-06-21 9:47AM EDT | 5,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 319 | 34.08% |
| SPXW240627C05950000 | 2024-06-21 2:58PM EDT | 5,950.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 37.50% |
| SPXW240627C06000000 | 2024-06-20 3:41PM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 40.92% |
| SPXW240627C06100000 | 2024-06-20 3:19PM EDT | 6,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 47.46% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240627P02400000 | 2024-05-29 3:53PM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 304.69% |
| SPXW240627P02600000 | 2024-05-21 2:46PM EDT | 2,600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240627P02800000 | 2024-06-06 10:25AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 248.44% |
| SPXW240627P03000000 | 2024-05-21 2:46PM EDT | 3,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SPXW240627P03200000 | 2024-05-22 12:46PM EDT | 3,200.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 6 | 201.56% |
| SPXW240627P03400000 | 2024-06-12 9:45AM EDT | 3,400.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| SPXW240627P03600000 | 2024-06-20 3:48PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 573 | 158.59% |
| SPXW240627P03800000 | 2024-06-21 2:21PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 177 | 139.06% |
| SPXW240627P03900000 | 2024-06-20 4:10PM EDT | 3,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 129.69% |
| SPXW240627P04000000 | 2024-06-21 11:58AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,467 | 120.70% |
| SPXW240627P04100000 | 2024-06-20 1:14PM EDT | 4,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 4,743 | 111.72% |
| SPXW240627P04200000 | 2024-06-21 10:53AM EDT | 4,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 266 | 811 | 103.13% |
| SPXW240627P04250000 | 2024-06-21 10:09AM EDT | 4,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 162 | 194 | 98.44% |
| SPXW240627P04300000 | 2024-06-24 9:14AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 409 | 94.14% |
| SPXW240627P04350000 | 2024-06-25 3:16PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,471 | 89.84% |
| SPXW240627P04400000 | 2024-06-24 1:43PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,588 | 85.94% |
| SPXW240627P04450000 | 2024-06-24 2:30PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 631 | 81.64% |
| SPXW240627P04500000 | 2024-06-24 4:06PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 358 | 11,021 | 77.34% |
| SPXW240627P04550000 | 2024-06-24 12:52PM EDT | 4,550.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 283 | 73.44% |
| SPXW240627P04600000 | 2024-06-25 9:30AM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,355 | 69.14% |
| SPXW240627P04650000 | 2024-06-25 3:54PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 282 | 65.23% |
| SPXW240627P04700000 | 2024-06-25 2:40PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,800 | 7,591 | 60.94% |
| SPXW240627P04725000 | 2024-06-25 3:56PM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 212 | 521 | 58.98% |
| SPXW240627P04750000 | 2024-06-25 2:40PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 319 | 693 | 57.03% |
| SPXW240627P04800000 | 2024-06-25 3:00PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 1,215 | 53.13% |
| SPXW240627P04825000 | 2024-06-26 9:35AM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 311 | 51.17% |
| SPXW240627P04850000 | 2024-06-26 11:54AM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,021 | 2,630 | 51.86% |
| SPXW240627P04875000 | 2024-06-26 10:22AM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 316 | 49.81% |
| SPXW240627P04900000 | 2024-06-26 9:50AM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 989 | 47.75% |
| SPXW240627P04925000 | 2024-06-26 10:17AM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 334 | 45.70% |
| SPXW240627P04950000 | 2024-06-26 11:02AM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 450 | 3,708 | 43.65% |
| SPXW240627P04975000 | 2024-06-26 11:02AM EDT | 4,975.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 193 | 41.60% |
| SPXW240627P04980000 | 2024-06-25 12:00PM EDT | 4,980.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 71 | 211 | 41.21% |
| SPXW240627P04990000 | 2024-06-25 3:52PM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 168 | 40.43% |
| SPXW240627P05000000 | 2024-06-26 10:50AM EDT | 5,000.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 163 | 779 | 42.09% |
| SPXW240627P05010000 | 2024-06-26 12:04PM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 269 | 15 | 38.77% |
| SPXW240627P05020000 | 2024-06-26 12:42PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 422 | 256 | 37.89% |
| SPXW240627P05025000 | 2024-06-26 12:39PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 101 | 1,086 | 37.50% |
| SPXW240627P05030000 | 2024-06-26 12:43PM EDT | 5,030.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 273 | 91 | 39.45% |
| SPXW240627P05040000 | 2024-06-26 12:40PM EDT | 5,040.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 100 | 198 | 38.62% |
| SPXW240627P05050000 | 2024-06-26 1:16PM EDT | 5,050.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 61 | 1,143 | 37.79% |
| SPXW240627P05060000 | 2024-06-26 1:07PM EDT | 5,060.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 50 | 231 | 36.91% |
| SPXW240627P05070000 | 2024-06-26 12:43PM EDT | 5,070.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 57 | 36.04% |
| SPXW240627P05075000 | 2024-06-26 1:10PM EDT | 5,075.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 2,183 | 35.65% |
| SPXW240627P05080000 | 2024-06-25 3:10PM EDT | 5,080.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 35.16% |
| SPXW240627P05085000 | 2024-06-26 9:40AM EDT | 5,085.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 385 | 34.77% |
| SPXW240627P05090000 | 2024-06-25 3:10PM EDT | 5,090.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 34.33% |
| SPXW240627P05095000 | 2024-06-25 3:28PM EDT | 5,095.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 113 | 33.89% |
| SPXW240627P05100000 | 2024-06-26 10:31AM EDT | 5,100.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 14 | 619 | 12.50% |
| SPXW240627P05105000 | 2024-06-24 2:24PM EDT | 5,105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 17 | 72 | 33.01% |
| SPXW240627P05110000 | 2024-06-25 1:37PM EDT | 5,110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 60 | 116 | 32.62% |
| SPXW240627P05115000 | 2024-06-26 11:46AM EDT | 5,115.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 5 | 111 | 32.18% |
| SPXW240627P05120000 | 2024-06-24 12:38PM EDT | 5,120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 26 | 70 | 31.74% |
| SPXW240627P05125000 | 2024-06-25 3:22PM EDT | 5,125.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 212 | 31.35% |
| SPXW240627P05130000 | 2024-06-26 9:38AM EDT | 5,130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 184 | 30.86% |
| SPXW240627P05135000 | 2024-06-24 1:04PM EDT | 5,135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 24 | 82 | 30.47% |
| SPXW240627P05140000 | 2024-06-26 9:32AM EDT | 5,140.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 6 | 160 | 30.03% |
| SPXW240627P05145000 | 2024-06-25 3:57PM EDT | 5,145.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 29.59% |
| SPXW240627P05150000 | 2024-06-26 10:27AM EDT | 5,150.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 12 | 685 | 29.15% |
| SPXW240627P05155000 | 2024-06-25 2:33PM EDT | 5,155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 74 | 28.71% |
| SPXW240627P05160000 | 2024-06-26 12:11PM EDT | 5,160.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 42 | 121 | 28.32% |
| SPXW240627P05165000 | 2024-06-26 9:54AM EDT | 5,165.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 53 | 47 | 27.88% |
| SPXW240627P05170000 | 2024-06-26 9:52AM EDT | 5,170.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 12 | 200 | 27.44% |
| SPXW240627P05175000 | 2024-06-26 10:15AM EDT | 5,175.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 4 | 2,538 | 27.00% |
| SPXW240627P05180000 | 2024-06-26 9:56AM EDT | 5,180.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 39 | 101 | 26.56% |
| SPXW240627P05185000 | 2024-06-26 10:28AM EDT | 5,185.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 25 | 454 | 26.17% |
| SPXW240627P05190000 | 2024-06-26 11:13AM EDT | 5,190.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 26 | 146 | 25.73% |
| SPXW240627P05195000 | 2024-06-26 10:43AM EDT | 5,195.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 9 | 86 | 25.29% |
| SPXW240627P05200000 | 2024-06-25 3:57PM EDT | 5,200.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 1 | 3,586 | 24.85% |
| SPXW240627P05205000 | 2024-06-24 3:55PM EDT | 5,205.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 21 | 74 | 24.41% |
| SPXW240627P05210000 | 2024-06-26 11:05AM EDT | 5,210.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 8 | 65 | 23.98% |
| SPXW240627P05215000 | 2024-06-25 4:00PM EDT | 5,215.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 80 | 23.58% |
| SPXW240627P05220000 | 2024-06-24 3:57PM EDT | 5,220.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 46 | 374 | 23.15% |
| SPXW240627P05225000 | 2024-06-25 12:50PM EDT | 5,225.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 13 | 225 | 22.71% |
| SPXW240627P05230000 | 2024-06-26 12:29PM EDT | 5,230.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 75 | 274 | 22.27% |
| SPXW240627P05235000 | 2024-06-26 9:04AM EDT | 5,235.00 | 0.12 | 0.05 | 0.10 | -0.08 | -40.00% | 26 | 146 | 21.83% |
| SPXW240627P05240000 | 2024-06-25 2:25PM EDT | 5,240.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 4 | 2,898 | 21.39% |
| SPXW240627P05245000 | 2024-06-26 11:48AM EDT | 5,245.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 280 | 20.95% |
| SPXW240627P05250000 | 2024-06-26 1:25PM EDT | 5,250.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 68 | 2,835 | 20.51% |
| SPXW240627P05255000 | 2024-06-26 9:30AM EDT | 5,255.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 17 | 335 | 20.09% |
| SPXW240627P05260000 | 2024-06-26 12:43PM EDT | 5,260.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 7 | 102 | 19.65% |
| SPXW240627P05265000 | 2024-06-26 9:31AM EDT | 5,265.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 242 | 20.09% |
| SPXW240627P05270000 | 2024-06-26 12:43PM EDT | 5,270.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 10 | 276 | 19.63% |
| SPXW240627P05275000 | 2024-06-26 9:32AM EDT | 5,275.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 7,620 | 19.19% |
| SPXW240627P05280000 | 2024-06-26 11:10AM EDT | 5,280.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 7 | 115 | 18.73% |
| SPXW240627P05285000 | 2024-06-26 1:14PM EDT | 5,285.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 140 | 1,513 | 18.26% |
| SPXW240627P05290000 | 2024-06-26 11:55AM EDT | 5,290.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 348 | 17.82% |
| SPXW240627P05295000 | 2024-06-26 1:11PM EDT | 5,295.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 757 | 17.36% |
| SPXW240627P05300000 | 2024-06-26 1:12PM EDT | 5,300.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 224 | 7,716 | 16.90% |
| SPXW240627P05305000 | 2024-06-26 11:51AM EDT | 5,305.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 89 | 301 | 16.46% |
| SPXW240627P05310000 | 2024-06-26 11:11AM EDT | 5,310.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 161 | 342 | 15.99% |
| SPXW240627P05315000 | 2024-06-26 12:39PM EDT | 5,315.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 831 | 594 | 15.53% |
| SPXW240627P05320000 | 2024-06-26 1:14PM EDT | 5,320.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 439 | 620 | 15.06% |
| SPXW240627P05325000 | 2024-06-26 12:44PM EDT | 5,325.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 95 | 393 | 14.60% |
| SPXW240627P05330000 | 2024-06-26 1:23PM EDT | 5,330.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 137 | 406 | 14.14% |
| SPXW240627P05335000 | 2024-06-26 1:27PM EDT | 5,335.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 40 | 177 | 13.67% |
| SPXW240627P05340000 | 2024-06-26 12:00PM EDT | 5,340.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 358 | 972 | 13.21% |
| SPXW240627P05345000 | 2024-06-26 1:05PM EDT | 5,345.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 92 | 679 | 12.75% |
| SPXW240627P05350000 | 2024-06-26 12:37PM EDT | 5,350.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 153 | 4,397 | 12.28% |
| SPXW240627P05355000 | 2024-06-26 1:32PM EDT | 5,355.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 315 | 888 | 12.26% |
| SPXW240627P05360000 | 2024-06-26 1:18PM EDT | 5,360.00 | 0.12 | 0.15 | 0.20 | -0.18 | -60.00% | 351 | 7,180 | 11.77% |
| SPXW240627P05365000 | 2024-06-26 1:23PM EDT | 5,365.00 | 0.23 | 0.15 | 0.20 | -0.12 | -34.29% | 970 | 1,053 | 11.28% |
| SPXW240627P05370000 | 2024-06-26 1:12PM EDT | 5,370.00 | 0.15 | 0.20 | 0.25 | -0.25 | -62.50% | 581 | 742 | 11.13% |
| SPXW240627P05375000 | 2024-06-26 1:32PM EDT | 5,375.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 1,002 | 1,687 | 10.63% |
| SPXW240627P05380000 | 2024-06-26 1:34PM EDT | 5,380.00 | 0.25 | 0.25 | 0.30 | -0.30 | -46.15% | 598 | 458 | 10.40% |
| SPXW240627P05385000 | 2024-06-26 1:26PM EDT | 5,385.00 | 0.39 | 0.30 | 0.35 | -0.16 | -29.09% | 591 | 1,077 | 10.12% |
| SPXW240627P05390000 | 2024-06-26 1:30PM EDT | 5,390.00 | 0.42 | 0.35 | 0.45 | -0.38 | -47.50% | 833 | 526 | 10.00% |
| SPXW240627P05395000 | 2024-06-26 1:29PM EDT | 5,395.00 | 0.55 | 0.45 | 0.50 | -0.35 | -38.89% | 1,230 | 891 | 9.62% |
| SPXW240627P05400000 | 2024-06-26 1:34PM EDT | 5,400.00 | 0.60 | 0.60 | 0.65 | -0.50 | -45.45% | 1,718 | 3,240 | 9.50% |
| SPXW240627P05405000 | 2024-06-26 1:34PM EDT | 5,405.00 | 0.70 | 0.70 | 0.80 | -0.60 | -46.15% | 1,536 | 410 | 9.29% |
| SPXW240627P05410000 | 2024-06-26 1:33PM EDT | 5,410.00 | 1.00 | 0.90 | 1.00 | -0.60 | -37.50% | 1,678 | 1,505 | 9.10% |
| SPXW240627P05415000 | 2024-06-26 1:35PM EDT | 5,415.00 | 1.20 | 1.15 | 1.25 | -0.89 | -40.64% | 1,549 | 731 | 8.92% |
| SPXW240627P05420000 | 2024-06-26 1:34PM EDT | 5,420.00 | 1.52 | 1.55 | 1.60 | -1.03 | -40.39% | 3,007 | 1,602 | 8.78% |
| SPXW240627P05425000 | 2024-06-26 1:34PM EDT | 5,425.00 | 2.00 | 2.00 | 2.10 | -1.20 | -37.50% | 2,607 | 1,085 | 8.72% |
| SPXW240627P05430000 | 2024-06-26 1:35PM EDT | 5,430.00 | 2.60 | 2.50 | 2.60 | -1.25 | -33.33% | 2,263 | 802 | 8.52% |
| SPXW240627P05435000 | 2024-06-26 1:32PM EDT | 5,435.00 | 3.40 | 3.20 | 3.40 | -1.30 | -27.66% | 1,796 | 961 | 8.50% |
| SPXW240627P05440000 | 2024-06-26 1:34PM EDT | 5,440.00 | 4.03 | 4.00 | 4.20 | -1.57 | -28.04% | 2,074 | 1,389 | 8.32% |
| SPXW240627P05445000 | 2024-06-26 1:33PM EDT | 5,445.00 | 5.40 | 5.20 | 5.30 | -1.57 | -22.53% | 1,309 | 350 | 8.23% |
| SPXW240627P05450000 | 2024-06-26 1:35PM EDT | 5,450.00 | 6.47 | 6.20 | 6.30 | -1.78 | -22.06% | 3,287 | 843 | 7.92% |
| SPXW240627P05455000 | 2024-06-26 1:32PM EDT | 5,455.00 | 8.20 | 7.70 | 7.90 | -2.30 | -21.90% | 1,827 | 566 | 7.87% |
| SPXW240627P05460000 | 2024-06-26 1:34PM EDT | 5,460.00 | 9.55 | 9.50 | 9.70 | -1.63 | -13.90% | 3,536 | 382 | 7.76% |
| SPXW240627P05465000 | 2024-06-26 1:34PM EDT | 5,465.00 | 11.60 | 11.50 | 11.70 | -1.69 | -12.72% | 2,858 | 590 | 7.59% |
| SPXW240627P05470000 | 2024-06-26 1:35PM EDT | 5,470.00 | 13.80 | 14.00 | 14.20 | -1.55 | -10.10% | 2,104 | 737 | 7.53% |
| SPXW240627P05475000 | 2024-06-26 1:34PM EDT | 5,475.00 | 16.35 | 16.20 | 16.50 | -1.85 | -9.92% | 1,081 | 328 | 7.12% |
| SPXW240627P05480000 | 2024-06-26 1:34PM EDT | 5,480.00 | 19.31 | 19.70 | 19.90 | -1.16 | -5.67% | 627 | 321 | 7.21% |
| SPXW240627P05485000 | 2024-06-26 1:17PM EDT | 5,485.00 | 20.75 | 22.60 | 23.20 | -2.95 | -12.45% | 240 | 255 | 7.01% |
| SPXW240627P05490000 | 2024-06-26 1:32PM EDT | 5,490.00 | 27.00 | 26.40 | 27.00 | +0.02 | +0.07% | 169 | 543 | 6.94% |
| SPXW240627P05495000 | 2024-06-26 12:46PM EDT | 5,495.00 | 29.30 | 29.60 | 30.30 | -0.16 | -0.54% | 123 | 201 | 6.00% |
| SPXW240627P05500000 | 2024-06-26 1:29PM EDT | 5,500.00 | 35.16 | 35.10 | 35.80 | +2.66 | +8.18% | 1,668 | 1,805 | 7.35% |
| SPXW240627P05505000 | 2024-06-26 1:12PM EDT | 5,505.00 | 35.45 | 38.20 | 38.80 | -1.90 | -5.09% | 25 | 107 | 0.00% |
| SPXW240627P05510000 | 2024-06-26 1:14PM EDT | 5,510.00 | 39.25 | 42.50 | 43.30 | -5.16 | -11.62% | 1,272 | 135 | 0.00% |
| SPXW240627P05515000 | 2024-06-26 12:37PM EDT | 5,515.00 | 43.35 | 47.40 | 48.20 | -25.62 | -37.15% | 5 | 105 | 0.00% |
| SPXW240627P05520000 | 2024-06-26 1:08PM EDT | 5,520.00 | 53.75 | 52.20 | 53.10 | -8.05 | -13.03% | 17 | 110 | 0.00% |
| SPXW240627P05525000 | 2024-06-26 1:08PM EDT | 5,525.00 | 58.55 | 57.30 | 58.10 | -1.75 | -2.90% | 16 | 148 | 0.00% |
| SPXW240627P05530000 | 2024-06-26 11:10AM EDT | 5,530.00 | 72.03 | 61.80 | 62.60 | +13.21 | +22.46% | 5 | 71 | 0.00% |
| SPXW240627P05535000 | 2024-06-26 9:54AM EDT | 5,535.00 | 71.80 | 67.60 | 68.40 | +2.32 | +3.34% | 2 | 89 | 0.00% |
| SPXW240627P05540000 | 2024-06-26 12:23PM EDT | 5,540.00 | 67.21 | 69.90 | 76.40 | -11.32 | -14.41% | 6 | 4 | 13.83% |
| SPXW240627P05545000 | 2024-06-26 11:24AM EDT | 5,545.00 | 80.25 | 74.80 | 81.20 | -6.05 | -7.01% | 14 | 7 | 14.21% |
| SPXW240627P05550000 | 2024-06-26 12:23PM EDT | 5,550.00 | 77.01 | 79.50 | 85.20 | -4.19 | -5.16% | 2 | 1,013 | 13.04% |
| SPXW240627P05565000 | 2024-06-21 1:49PM EDT | 5,565.00 | 100.74 | 94.90 | 101.30 | 0.00 | - | 2 | 3 | 16.99% |
| SPXW240627P05570000 | 2024-06-26 12:52PM EDT | 5,570.00 | 102.00 | 99.60 | 104.50 | +23.78 | +30.40% | 2 | 3 | 13.38% |
| SPXW240627P05575000 | 2024-06-26 9:51AM EDT | 5,575.00 | 111.13 | 104.20 | 110.20 | +4.83 | +4.54% | 1 | 3 | 16.01% |
| SPXW240627P05590000 | 2024-06-25 9:32AM EDT | 5,590.00 | 131.40 | 119.50 | 124.50 | 0.00 | - | 1 | 2 | 15.47% |
| SPXW240627P05600000 | 2024-06-26 1:25PM EDT | 5,600.00 | 134.00 | 129.70 | 136.10 | -10.77 | -7.44% | 3 | 14 | 20.98% |
| SPXW240627P05800000 | 2024-06-21 3:24PM EDT | 5,800.00 | 328.30 | 329.80 | 336.90 | 0.00 | - | 5 | 5 | 45.54% |
© 2024 Yahoo. All rights reserved.