Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,125.67 -562.75 (-0.84%) CMC Crypto 200
1,399.89 -17.99 (-1.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C01000000 | 2024-05-22 12:10PM EDT | 1,000.00 | 4,318.45 | 4,426.20 | 4,434.80 | 0.00 | - | 26 | 543 | 347.97% |
| SPXW240628C01200000 | 2024-06-06 9:54AM EDT | 1,200.00 | 4,157.56 | 4,226.60 | 4,235.30 | 0.00 | - | 2 | 128 | 316.33% |
| SPXW240628C01400000 | 2024-05-31 9:34AM EDT | 1,400.00 | 3,845.74 | 4,027.10 | 4,035.80 | 0.00 | - | 1 | 153 | 289.25% |
| SPXW240628C01600000 | 2024-06-05 10:35AM EDT | 1,600.00 | 3,719.16 | 3,827.50 | 3,836.20 | 0.00 | - | 2 | 3 | 197.66% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 1,800.00 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240628C01900000 | 2024-05-17 11:27AM EDT | 1,900.00 | 3,403.40 | 3,528.20 | 3,536.90 | 0.00 | - | 11 | 11 | 192.33% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2,000.00 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPXW240628C02200000 | 2024-05-27 5:35AM EDT | 2,200.00 | 3,108.99 | 3,228.80 | 3,237.50 | 0.00 | - | 3 | 3 | 175.24% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2,500.00 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C02750000 | 2024-02-26 2:49PM EDT | 2,750.00 | 2,358.83 | 2,519.70 | 2,537.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03000000 | 2024-06-10 1:50PM EDT | 3,000.00 | 2,364.20 | 2,430.60 | 2,439.20 | 0.00 | - | 1 | 41 | 129.42% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 3,050.00 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C03100000 | 2024-05-14 3:17PM EDT | 3,100.00 | 2,157.75 | 2,329.20 | 2,338.00 | 0.00 | - | 1 | 3 | 115.61% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 3,150.00 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03200000 | 2024-06-14 12:10PM EDT | 3,200.00 | 2,225.76 | 2,231.10 | 2,239.80 | +105.37 | +4.97% | 2 | 2 | 118.91% |
| SPXW240628C03300000 | 2024-05-16 3:34PM EDT | 3,300.00 | 2,021.09 | 2,131.30 | 2,139.90 | 0.00 | - | - | 1 | 113.22% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 3,350.00 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03375000 | 2024-04-18 3:22PM EDT | 3,375.00 | 1,663.77 | 1,938.70 | 1,953.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 3,400.00 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 3,450.00 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03475000 | 2023-10-03 2:13PM EDT | 3,475.00 | 904.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 3,500.00 | 1,689.43 | 1,855.10 | 1,873.30 | 0.00 | - | 3 | 56 | 0.00% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 3,550.00 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 3,575.00 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 3,600.00 | 1,590.36 | 1,755.50 | 1,773.40 | 0.00 | - | 3 | 131 | 0.00% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 3,625.00 | 1,575.00 | 1,601.70 | 1,619.90 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 3,650.00 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 3,675.00 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C03700000 | 2024-05-16 2:53PM EDT | 3,700.00 | 1,627.34 | 1,732.30 | 1,740.90 | 0.00 | - | 1 | 3 | 92.55% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 3,725.00 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 3,750.00 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03770000 | 2024-04-29 2:00PM EDT | 3,770.00 | 1,370.40 | 1,497.30 | 1,508.70 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 3,775.00 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPXW240628C03780000 | 2024-02-16 10:50AM EDT | 3,780.00 | 1,300.80 | 1,384.00 | 1,402.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03790000 | 2024-05-31 1:37PM EDT | 3,790.00 | 1,439.78 | 1,642.50 | 1,651.20 | 0.00 | - | 81 | 82 | 88.06% |
| SPXW240628C03800000 | 2024-05-17 12:26PM EDT | 3,800.00 | 1,514.39 | 1,632.50 | 1,641.10 | 0.00 | - | 1 | 5 | 87.37% |
| SPXW240628C03810000 | 2024-05-17 12:26PM EDT | 3,810.00 | 1,504.52 | 1,622.50 | 1,631.20 | 0.00 | - | 1 | 1 | 86.93% |
| SPXW240628C03820000 | 2024-05-17 11:53AM EDT | 3,820.00 | 1,494.90 | 1,612.60 | 1,621.20 | 0.00 | - | 1 | 1 | 86.48% |
| SPXW240628C03825000 | 2024-05-17 11:53AM EDT | 3,825.00 | 1,490.00 | 1,607.60 | 1,616.00 | 0.00 | - | 1 | 2 | 85.96% |
| SPXW240628C03830000 | 2024-05-17 1:20PM EDT | 3,830.00 | 1,485.08 | 1,602.60 | 1,611.30 | 0.00 | - | 1 | 1 | 86.04% |
| SPXW240628C03850000 | 2024-05-17 1:20PM EDT | 3,850.00 | 1,465.28 | 1,582.60 | 1,591.30 | 0.00 | - | 1 | 19 | 84.92% |
| SPXW240628C03870000 | 2024-05-17 12:51PM EDT | 3,870.00 | 1,444.92 | 1,562.70 | 1,571.40 | 0.00 | - | 9 | 9 | 84.03% |
| SPXW240628C03875000 | 2024-05-17 11:59AM EDT | 3,875.00 | 1,442.19 | 1,557.70 | 1,566.20 | 0.00 | - | 1 | 15 | 83.51% |
| SPXW240628C03880000 | 2024-04-19 10:02AM EDT | 3,880.00 | 1,168.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03900000 | 2024-05-31 10:18AM EDT | 3,900.00 | 1,338.42 | 1,532.80 | 1,541.40 | 0.00 | - | 18 | 24 | 82.47% |
| SPXW240628C03920000 | 2024-05-17 12:14PM EDT | 3,920.00 | 1,396.52 | 1,512.80 | 1,521.40 | 0.00 | - | 1 | 1 | 81.35% |
| SPXW240628C03925000 | 2024-06-06 10:03AM EDT | 3,925.00 | 1,442.91 | 1,507.80 | 1,516.50 | 0.00 | - | 1 | 4 | 81.19% |
| SPXW240628C03930000 | 2024-06-06 10:03AM EDT | 3,930.00 | 1,438.00 | 1,502.90 | 1,511.50 | 0.00 | - | - | 1 | 81.02% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 3,950.00 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPXW240628C03960000 | 2024-03-15 3:15PM EDT | 3,960.00 | 1,222.47 | 1,196.30 | 1,213.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 3,975.00 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C03990000 | 2024-04-01 10:11AM EDT | 3,990.00 | 1,313.83 | 1,051.10 | 1,066.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240628C04000000 | 2024-06-13 1:25PM EDT | 4,000.00 | 1,427.46 | 1,433.90 | 1,440.90 | 0.00 | - | 51 | 22,837 | 77.58% |
| SPXW240628C04010000 | 2024-03-26 11:46AM EDT | 4,010.00 | 1,272.23 | 1,110.40 | 1,128.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 4,025.00 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 4,050.00 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPXW240628C04070000 | 2024-01-16 12:16PM EDT | 4,070.00 | 802.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 4,075.00 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240628C04090000 | 2024-05-31 9:56AM EDT | 4,090.00 | 1,164.74 | 1,343.30 | 1,351.80 | 0.00 | - | 1 | 2 | 72.96% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 4,100.00 | 1,223.37 | 1,333.30 | 1,342.00 | 0.00 | - | 1 | 49 | 72.61% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 4,125.00 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240628C04145000 | 2024-04-25 10:08AM EDT | 4,145.00 | 889.58 | 1,155.80 | 1,196.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 4,150.00 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW240628C04160000 | 2024-06-07 1:16PM EDT | 4,160.00 | 1,219.73 | 1,273.50 | 1,282.10 | 0.00 | - | 1 | 1 | 69.64% |
| SPXW240628C04175000 | 2024-05-31 9:55AM EDT | 4,175.00 | 1,079.05 | 1,258.60 | 1,267.00 | 0.00 | - | 1 | 28 | 68.83% |
| SPXW240628C04200000 | 2024-06-11 12:36PM EDT | 4,200.00 | 1,156.76 | 1,233.70 | 1,242.30 | 0.00 | - | 1 | 69 | 67.84% |
| SPXW240628C04205000 | 2024-05-23 2:01PM EDT | 4,205.00 | 1,089.80 | 1,228.70 | 1,237.30 | 0.00 | - | 2 | 2 | 67.57% |
| SPXW240628C04210000 | 2024-05-20 12:55PM EDT | 4,210.00 | 1,133.11 | 1,223.70 | 1,232.40 | 0.00 | - | - | 20 | 67.39% |
| SPXW240628C04220000 | 2024-04-01 5:13AM EDT | 4,220.00 | 1,105.77 | 834.90 | 849.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 4,225.00 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240628C04230000 | 2024-02-14 1:21PM EDT | 4,230.00 | 826.14 | 948.10 | 966.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04235000 | 2024-02-14 1:21PM EDT | 4,235.00 | 821.51 | 943.30 | 961.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 4,250.00 | 1,018.51 | 1,183.40 | 1,190.40 | 0.00 | - | 1 | 91 | 63.19% |
| SPXW240628C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 710.77 | 785.80 | 793.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 4,275.00 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPXW240628C04280000 | 2024-06-11 12:36PM EDT | 4,280.00 | 1,077.04 | 1,153.90 | 1,162.50 | 0.00 | - | 1 | 3 | 63.89% |
| SPXW240628C04285000 | 2024-01-18 4:08PM EDT | 4,285.00 | 609.17 | 782.30 | 823.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C04290000 | 2024-03-20 1:28PM EDT | 4,290.00 | 950.30 | 718.20 | 737.10 | 0.00 | - | 3 | 13 | 0.00% |
| SPXW240628C04295000 | 2024-03-20 1:28PM EDT | 4,295.00 | 945.45 | 713.00 | 732.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240628C04300000 | 2024-05-31 9:48AM EDT | 4,300.00 | 961.90 | 1,134.00 | 1,142.70 | 0.00 | - | 4 | 90 | 63.06% |
| SPXW240628C04320000 | 2024-05-31 11:48AM EDT | 4,320.00 | 903.92 | 1,114.10 | 1,122.70 | 0.00 | - | 1 | 1 | 62.07% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 4,325.00 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 0.00% |
| SPXW240628C04330000 | 2024-06-12 1:27PM EDT | 4,330.00 | 1,118.81 | 1,104.10 | 1,112.80 | 0.00 | - | 8 | 9 | 61.62% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 4,350.00 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPXW240628C04355000 | 2024-05-21 11:10AM EDT | 4,355.00 | 980.37 | 1,079.20 | 1,087.90 | 0.00 | - | 8 | 8 | 60.44% |
| SPXW240628C04360000 | 2024-06-12 1:27PM EDT | 4,360.00 | 1,088.86 | 1,074.20 | 1,082.90 | 0.00 | - | 8 | 13 | 60.17% |
| SPXW240628C04365000 | 2024-05-23 2:03PM EDT | 4,365.00 | 928.66 | 1,069.20 | 1,077.80 | 0.00 | - | 1 | 0 | 59.83% |
| SPXW240628C04370000 | 2024-04-04 9:30AM EDT | 4,370.00 | 938.77 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 4,375.00 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPXW240628C04390000 | 2024-05-30 1:05PM EDT | 4,390.00 | 884.17 | 1,044.30 | 1,052.80 | 0.00 | - | 2 | 12 | 58.58% |
| SPXW240628C04395000 | 2024-06-12 12:15PM EDT | 4,395.00 | 1,049.18 | 1,039.30 | 1,047.90 | 0.00 | - | 1 | 3 | 58.39% |
| SPXW240628C04400000 | 2024-06-10 10:36AM EDT | 4,400.00 | 952.84 | 1,034.40 | 1,043.00 | 0.00 | - | 2 | 129 | 58.27% |
| SPXW240628C04405000 | 2024-06-11 9:36AM EDT | 4,405.00 | 947.52 | 1,029.40 | 1,038.00 | 0.00 | - | - | 3 | 58.00% |
| SPXW240628C04410000 | 2024-06-11 9:36AM EDT | 4,410.00 | 942.31 | 1,024.40 | 1,033.00 | 0.00 | - | 6 | 17 | 57.74% |
| SPXW240628C04415000 | 2024-06-11 9:36AM EDT | 4,415.00 | 937.50 | 1,019.40 | 1,028.10 | 0.00 | - | - | 3 | 57.54% |
| SPXW240628C04420000 | 2024-02-21 10:40AM EDT | 4,420.00 | 645.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04425000 | 2024-06-11 10:02AM EDT | 4,425.00 | 920.65 | 1,009.50 | 1,018.00 | 0.00 | - | 1 | 86 | 57.01% |
| SPXW240628C04430000 | 2024-03-25 9:30AM EDT | 4,430.00 | 851.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04435000 | 2024-03-25 9:30AM EDT | 4,435.00 | 846.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04440000 | 2024-06-07 1:17PM EDT | 4,440.00 | 940.75 | 994.50 | 1,003.20 | 0.00 | - | 1 | 1 | 56.36% |
| SPXW240628C04450000 | 2024-06-11 10:02AM EDT | 4,450.00 | 894.67 | 984.50 | 993.10 | 0.00 | - | 1 | 135 | 55.76% |
| SPXW240628C04455000 | 2024-03-25 1:44PM EDT | 4,455.00 | 836.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04460000 | 2024-03-25 1:44PM EDT | 4,460.00 | 831.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04470000 | 2024-02-21 11:26AM EDT | 4,470.00 | 601.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240628C04475000 | 2024-06-12 12:15PM EDT | 4,475.00 | 969.43 | 959.60 | 967.30 | 0.00 | - | 1 | 474 | 53.96% |
| SPXW240628C04480000 | 2024-05-31 1:29PM EDT | 4,480.00 | 755.27 | 954.70 | 963.20 | 0.00 | - | 2 | 2 | 54.38% |
| SPXW240628C04485000 | 2024-02-21 1:33PM EDT | 4,485.00 | 582.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04490000 | 2024-06-07 1:19PM EDT | 4,490.00 | 891.40 | 944.70 | 953.30 | 0.00 | - | 2 | 3 | 53.92% |
| SPXW240628C04495000 | 2024-02-13 10:42AM EDT | 4,495.00 | 572.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXW240628C04500000 | 2024-06-10 3:41PM EDT | 4,500.00 | 870.62 | 935.50 | 942.50 | 0.00 | - | 21 | 1,768 | 53.39% |
| SPXW240628C04510000 | 2024-05-28 2:36PM EDT | 4,510.00 | 796.39 | 924.80 | 933.40 | 0.00 | - | 7 | 20 | 52.99% |
| SPXW240628C04520000 | 2024-05-31 3:47PM EDT | 4,520.00 | 747.14 | 914.80 | 923.20 | 0.00 | - | 1 | 2 | 52.34% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 4,525.00 | 722.55 | 909.50 | 923.50 | 0.00 | - | 40 | 159 | 55.02% |
| SPXW240628C04530000 | 2024-06-10 10:59AM EDT | 4,530.00 | 826.05 | 904.80 | 913.30 | 0.00 | - | 1 | 42 | 51.87% |
| SPXW240628C04535000 | 2024-05-28 2:12PM EDT | 4,535.00 | 787.18 | 899.80 | 908.40 | 0.00 | - | 2 | 1 | 51.68% |
| SPXW240628C04540000 | 2024-06-12 12:15PM EDT | 4,540.00 | 904.98 | 894.90 | 903.50 | 0.00 | - | 2 | 3 | 51.54% |
| SPXW240628C04550000 | 2024-05-31 3:59PM EDT | 4,550.00 | 746.71 | 884.90 | 893.30 | 0.00 | - | 1 | 139 | 50.89% |
| SPXW240628C04570000 | 2024-05-17 3:35PM EDT | 4,570.00 | 853.48 | 865.00 | 873.60 | +96.48 | +12.75% | 1 | 27 | 50.08% |
| SPXW240628C04575000 | 2024-06-07 3:40PM EDT | 4,575.00 | 789.27 | 860.00 | 868.60 | 0.00 | - | 1 | 114 | 54.37% |
| SPXW240628C04580000 | 2024-06-13 11:45AM EDT | 4,580.00 | 852.10 | 855.00 | 863.70 | 0.00 | - | 1 | 11 | 54.18% |
| SPXW240628C04590000 | 2024-05-30 2:26PM EDT | 4,590.00 | 678.99 | 845.00 | 853.60 | 0.00 | - | 1 | 13 | 53.53% |
| SPXW240628C04600000 | 2024-05-29 9:30AM EDT | 4,600.00 | 825.65 | 835.10 | 843.70 | +138.26 | +20.11% | 1 | 666 | 53.06% |
| SPXW240628C04605000 | 2024-05-22 12:30PM EDT | 4,605.00 | 740.26 | 830.10 | 838.50 | 0.00 | - | 26 | 34 | 52.59% |
| SPXW240628C04610000 | 2024-06-14 10:26AM EDT | 4,610.00 | 813.10 | 825.10 | 833.80 | -22.13 | -2.65% | 1 | 22 | 52.59% |
| SPXW240628C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 549.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04620000 | 2024-06-14 10:22AM EDT | 4,620.00 | 803.27 | 815.10 | 823.70 | +335.22 | +71.62% | 1 | 89 | 51.94% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 4,625.00 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 4,630.00 | 577.02 | 672.80 | 688.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240628C04635000 | 2024-04-19 9:34AM EDT | 4,635.00 | 451.32 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPXW240628C04640000 | 2024-05-31 9:36AM EDT | 4,640.00 | 626.98 | 795.20 | 803.90 | 0.00 | - | 2 | 46 | 51.00% |
| SPXW240628C04645000 | 2024-04-11 1:55PM EDT | 4,645.00 | 615.61 | 593.90 | 612.10 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240628C04650000 | 2024-06-14 12:24PM EDT | 4,650.00 | 779.45 | 785.30 | 793.90 | +126.51 | +19.38% | 1 | 389 | 50.43% |
| SPXW240628C04655000 | 2024-01-05 12:43PM EDT | 4,655.00 | 268.10 | 428.20 | 438.60 | 0.00 | - | 18 | 18 | 0.00% |
| SPXW240628C04660000 | 2024-05-28 12:08PM EDT | 4,660.00 | 669.20 | 775.30 | 783.90 | 0.00 | - | 1 | 1 | 49.87% |
| SPXW240628C04665000 | 2024-01-05 12:48PM EDT | 4,665.00 | 260.40 | 419.70 | 430.20 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240628C04670000 | 2024-06-14 12:32PM EDT | 4,670.00 | 754.95 | 765.30 | 773.90 | +234.15 | +44.96% | 1 | 13 | 49.31% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 4,675.00 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 4,680.00 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04685000 | 2024-04-15 10:42AM EDT | 4,685.00 | 524.53 | 617.00 | 634.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04690000 | 2024-06-13 12:51PM EDT | 4,690.00 | 732.44 | 745.40 | 754.10 | 0.00 | - | 4 | 125 | 48.36% |
| SPXW240628C04695000 | 2024-03-12 3:20PM EDT | 4,695.00 | 570.10 | 561.00 | 577.80 | 0.00 | - | 100 | 103 | 0.00% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 4,700.00 | 537.00 | 736.30 | 743.30 | 0.00 | - | 7 | 3,702 | 47.12% |
| SPXW240628C04705000 | 2024-03-06 1:53PM EDT | 4,705.00 | 518.56 | 564.30 | 582.40 | 0.00 | - | 102 | 346 | 0.00% |
| SPXW240628C04710000 | 2024-06-07 12:30PM EDT | 4,710.00 | 669.77 | 725.50 | 733.90 | 0.00 | - | 1 | 8 | 47.08% |
| SPXW240628C04715000 | 2024-06-05 9:40AM EDT | 4,715.00 | 609.05 | 720.50 | 729.20 | 0.00 | - | 1 | 1 | 47.04% |
| SPXW240628C04720000 | 2024-06-14 10:20AM EDT | 4,720.00 | 701.83 | 370.20 | 408.90 | +157.23 | +28.87% | 5 | 3 | 0.00% |
| SPXW240628C04725000 | 2024-06-06 1:25PM EDT | 4,725.00 | 639.83 | 710.60 | 719.20 | 0.00 | - | 10 | 229 | 46.48% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 4,730.00 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04735000 | 2024-04-16 10:03AM EDT | 4,735.00 | 411.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04740000 | 2024-06-13 12:51PM EDT | 4,740.00 | 683.14 | 695.60 | 704.30 | 0.00 | - | 4 | 27 | 45.72% |
| SPXW240628C04745000 | 2024-02-22 4:47PM EDT | 4,745.00 | 461.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240628C04750000 | 2024-05-29 3:07PM EDT | 4,750.00 | 546.01 | 686.50 | 693.50 | 0.00 | - | 1 | 4,457 | 44.51% |
| SPXW240628C04755000 | 2024-01-08 4:56PM EDT | 4,755.00 | 231.71 | 374.30 | 380.80 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 4,760.00 | 373.90 | 543.80 | 550.90 | 0.00 | - | 1 | 63 | 0.00% |
| SPXW240628C04765000 | 2024-05-29 12:18PM EDT | 4,765.00 | 531.84 | 670.70 | 679.40 | 0.00 | - | 1 | 39 | 44.40% |
| SPXW240628C04770000 | 2024-05-29 12:18PM EDT | 4,770.00 | 527.01 | 665.70 | 674.30 | 0.00 | - | 1 | 29 | 44.04% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 4,775.00 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240628C04780000 | 2024-06-05 2:47PM EDT | 4,780.00 | 584.06 | 655.80 | 664.40 | 0.00 | - | 78 | 117 | 43.55% |
| SPXW240628C04785000 | 2024-01-24 2:34PM EDT | 4,785.00 | 285.30 | 391.60 | 449.20 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240628C04790000 | 2024-06-07 4:13PM EDT | 4,790.00 | 567.03 | 645.80 | 654.40 | 0.00 | - | 1 | 42 | 42.99% |
| SPXW240628C04795000 | 2024-02-23 2:33PM EDT | 4,795.00 | 425.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240628C04800000 | 2024-06-13 1:05PM EDT | 4,800.00 | 629.95 | 636.80 | 643.60 | 0.00 | - | 5 | 1,674 | 41.81% |
| SPXW240628C04805000 | 2024-01-26 11:51AM EDT | 4,805.00 | 280.19 | 374.70 | 432.30 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240628C04810000 | 2024-06-07 12:30PM EDT | 4,810.00 | 570.47 | 625.90 | 634.60 | 0.00 | - | 1 | 7 | 42.02% |
| SPXW240628C04815000 | 2024-05-29 3:06PM EDT | 4,815.00 | 483.44 | 620.90 | 629.50 | 0.00 | - | 1 | 1 | 41.66% |
| SPXW240628C04820000 | 2024-05-28 1:50PM EDT | 4,820.00 | 503.89 | 616.00 | 624.60 | 0.00 | - | 1 | 31 | 41.45% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 4,825.00 | 402.63 | 526.90 | 541.00 | 0.00 | - | 368 | 695 | 0.00% |
| SPXW240628C04830000 | 2024-06-12 10:43AM EDT | 4,830.00 | 622.46 | 606.00 | 614.70 | 0.00 | - | 78 | 94 | 40.96% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 4,835.00 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 0.00% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 4,840.00 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 0.00% |
| SPXW240628C04845000 | 2024-05-07 3:50PM EDT | 4,845.00 | 387.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04850000 | 2024-06-13 1:05PM EDT | 4,850.00 | 580.15 | 586.10 | 594.80 | 0.00 | - | 5 | 356 | 39.91% |
| SPXW240628C04855000 | 2024-05-30 9:46AM EDT | 4,855.00 | 423.59 | 581.10 | 589.70 | 0.00 | - | 50 | 73 | 39.55% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 4,860.00 | 290.26 | 446.30 | 453.30 | 0.00 | - | 4 | 55 | 0.00% |
| SPXW240628C04865000 | 2024-05-17 1:08PM EDT | 4,865.00 | 464.50 | 571.20 | 579.80 | 0.00 | - | 2 | 28 | 39.06% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 4,870.00 | 392.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04875000 | 2024-06-10 4:01PM EDT | 4,875.00 | 499.50 | 562.10 | 569.00 | 0.00 | - | 3 | 1,035 | 37.93% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 4,880.00 | 286.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240628C04885000 | 2024-05-29 9:37AM EDT | 4,885.00 | 407.46 | 551.30 | 559.90 | 0.00 | - | 1 | 37 | 38.00% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 4,890.00 | 250.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 4,895.00 | 210.28 | 444.80 | 451.40 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW240628C04900000 | 2024-06-14 10:40AM EDT | 4,900.00 | 515.52 | 537.20 | 544.20 | +44.02 | +9.34% | 1 | 3,234 | 36.67% |
| SPXW240628C04905000 | 2024-06-05 1:03PM EDT | 4,905.00 | 449.60 | 531.40 | 540.00 | 0.00 | - | 1 | 34 | 36.93% |
| SPXW240628C04910000 | 2024-06-12 10:43AM EDT | 4,910.00 | 542.81 | 526.40 | 535.10 | 0.00 | - | 78 | 99 | 36.71% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 4,915.00 | 384.90 | 342.60 | 349.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPXW240628C04920000 | 2024-06-12 9:30AM EDT | 4,920.00 | 516.98 | 516.50 | 525.10 | 0.00 | - | 4 | 67 | 36.14% |
| SPXW240628C04925000 | 2024-06-12 2:21PM EDT | 4,925.00 | 518.08 | 512.30 | 519.20 | 0.00 | - | 20 | 1,194 | 35.26% |
| SPXW240628C04930000 | 2024-06-12 2:21PM EDT | 4,930.00 | 513.23 | 506.50 | 515.20 | 0.00 | - | 20 | 170 | 35.64% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 4,935.00 | 221.44 | 381.70 | 413.30 | 0.00 | - | 6 | 80 | 0.00% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 4,940.00 | 209.89 | 362.50 | 375.90 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 4,945.00 | 181.46 | 369.00 | 405.50 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240628C04950000 | 2024-06-11 2:16PM EDT | 4,950.00 | 469.72 | 486.60 | 495.20 | +44.35 | +10.43% | 1 | 706 | 34.49% |
| SPXW240628C04955000 | 2024-05-08 12:03PM EDT | 4,955.00 | 283.47 | 398.30 | 412.40 | 0.00 | - | 1 | 51 | 0.00% |
| SPXW240628C04960000 | 2024-06-10 3:14PM EDT | 4,960.00 | 415.09 | 476.70 | 485.10 | 0.00 | - | 4 | 51 | 33.86% |
| SPXW240628C04965000 | 2024-06-07 9:43AM EDT | 4,965.00 | 390.88 | 471.70 | 480.40 | 0.00 | - | 10 | 57 | 33.76% |
| SPXW240628C04970000 | 2024-06-07 9:43AM EDT | 4,970.00 | 386.23 | 466.80 | 475.30 | 0.00 | - | 10 | 80 | 33.41% |
| SPXW240628C04975000 | 2024-06-06 12:21PM EDT | 4,975.00 | 389.23 | 461.80 | 470.40 | 0.00 | - | 1 | 218 | 33.19% |
| SPXW240628C04980000 | 2024-05-31 2:59PM EDT | 4,980.00 | 274.38 | 457.00 | 465.50 | 0.00 | - | 20 | 131 | 32.96% |
| SPXW240628C04985000 | 2024-06-12 9:30AM EDT | 4,985.00 | 452.20 | 451.90 | 460.50 | 0.00 | - | 4 | 216 | 32.67% |
| SPXW240628C04990000 | 2024-06-14 11:38AM EDT | 4,990.00 | 440.38 | 446.90 | 454.60 | +175.15 | +66.04% | 2 | 188 | 31.83% |
| SPXW240628C04995000 | 2024-05-17 1:08PM EDT | 4,995.00 | 339.52 | 442.10 | 450.60 | 0.00 | - | 3 | 72 | 32.16% |
| SPXW240628C05000000 | 2024-06-14 2:42PM EDT | 5,000.00 | 432.11 | 437.80 | 444.80 | -7.85 | -1.78% | 10 | 22,999 | 31.39% |
| SPXW240628C05005000 | 2024-06-12 11:57AM EDT | 5,005.00 | 443.90 | 432.00 | 440.60 | 0.00 | - | 1 | 58 | 31.58% |
| SPXW240628C05010000 | 2024-06-03 9:41AM EDT | 5,010.00 | 313.36 | 427.00 | 435.70 | 0.00 | - | 11 | 60 | 31.35% |
| SPXW240628C05015000 | 2024-05-29 1:51PM EDT | 5,015.00 | 295.28 | 422.10 | 430.70 | 0.00 | - | 1 | 82 | 31.06% |
| SPXW240628C05020000 | 2024-06-12 1:58PM EDT | 5,020.00 | 425.83 | 417.10 | 425.70 | 0.00 | - | 1 | 276 | 30.77% |
| SPXW240628C05025000 | 2024-06-14 7:06AM EDT | 5,025.00 | 385.92 | 412.10 | 420.70 | -25.58 | -6.22% | 2 | 525 | 30.48% |
| SPXW240628C05030000 | 2024-06-07 9:49AM EDT | 5,030.00 | 332.04 | 407.20 | 415.80 | 0.00 | - | 2 | 185 | 30.24% |
| SPXW240628C05035000 | 2024-05-29 10:32AM EDT | 5,035.00 | 279.27 | 402.20 | 410.90 | 0.00 | - | 10 | 54 | 30.01% |
| SPXW240628C05040000 | 2024-06-11 12:33PM EDT | 5,040.00 | 320.69 | 397.30 | 405.90 | 0.00 | - | 1 | 171 | 29.71% |
| SPXW240628C05045000 | 2024-05-24 3:14PM EDT | 5,045.00 | 286.95 | 392.30 | 400.90 | 0.00 | - | 1 | 46 | 29.42% |
| SPXW240628C05050000 | 2024-06-14 10:40AM EDT | 5,050.00 | 366.09 | 388.20 | 395.20 | -10.33 | -2.74% | 11 | 2,712 | 28.74% |
| SPXW240628C05055000 | 2024-05-31 11:03AM EDT | 5,055.00 | 198.63 | 382.40 | 391.00 | 0.00 | - | 1 | 122 | 28.89% |
| SPXW240628C05060000 | 2024-06-10 12:14PM EDT | 5,060.00 | 311.56 | 378.20 | 385.30 | 0.00 | - | 10 | 956 | 28.21% |
| SPXW240628C05065000 | 2024-06-07 3:27PM EDT | 5,065.00 | 304.68 | 372.50 | 381.10 | 0.00 | - | 14 | 39 | 28.36% |
| SPXW240628C05070000 | 2024-06-14 10:53AM EDT | 5,070.00 | 357.14 | 367.50 | 376.10 | +42.68 | +13.57% | 1 | 60 | 28.06% |
| SPXW240628C05075000 | 2024-06-13 9:30AM EDT | 5,075.00 | 373.36 | 362.60 | 371.20 | 0.00 | - | 1 | 268 | 27.82% |
| SPXW240628C05080000 | 2024-06-06 10:06AM EDT | 5,080.00 | 297.29 | 357.60 | 366.20 | 0.00 | - | 2 | 154 | 27.53% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 5,085.00 | 275.51 | 352.70 | 361.30 | 0.00 | - | 5 | 184 | 27.28% |
| SPXW240628C05090000 | 2024-05-22 3:59PM EDT | 5,090.00 | 256.32 | 347.80 | 356.30 | 0.00 | - | 1 | 95 | 26.99% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 5,095.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 0.00% |
| SPXW240628C05100000 | 2024-06-14 9:53AM EDT | 5,100.00 | 330.61 | 338.70 | 345.60 | -17.59 | -5.05% | 2 | 2,403 | 26.03% |
| SPXW240628C05105000 | 2024-06-12 9:39AM EDT | 5,105.00 | 333.43 | 332.90 | 341.50 | 0.00 | - | 1 | 113 | 26.20% |
| SPXW240628C05110000 | 2024-06-10 10:40AM EDT | 5,110.00 | 252.65 | 328.00 | 336.70 | 0.00 | - | 7 | 92 | 26.00% |
| SPXW240628C05115000 | 2024-06-07 1:20PM EDT | 5,115.00 | 273.80 | 323.10 | 331.70 | 0.00 | - | 16 | 187 | 25.70% |
| SPXW240628C05120000 | 2024-06-13 12:24PM EDT | 5,120.00 | 301.74 | 318.20 | 326.70 | 0.00 | - | 4 | 74 | 25.40% |
| SPXW240628C05125000 | 2024-06-07 3:34PM EDT | 5,125.00 | 249.24 | 313.20 | 321.90 | 0.00 | - | 1 | 699 | 25.19% |
| SPXW240628C05130000 | 2024-06-12 11:52AM EDT | 5,130.00 | 317.85 | 308.30 | 317.00 | 0.00 | - | 11 | 111 | 24.94% |
| SPXW240628C05135000 | 2024-06-12 11:52AM EDT | 5,135.00 | 312.87 | 303.40 | 312.00 | 0.00 | - | 11 | 194 | 24.63% |
| SPXW240628C05140000 | 2024-06-13 10:18AM EDT | 5,140.00 | 294.49 | 298.50 | 307.10 | 0.00 | - | 1 | 125 | 24.38% |
| SPXW240628C05145000 | 2024-06-06 10:06AM EDT | 5,145.00 | 236.16 | 293.50 | 302.20 | 0.00 | - | 2 | 97 | 24.12% |
| SPXW240628C05150000 | 2024-06-13 12:58PM EDT | 5,150.00 | 277.76 | 289.50 | 296.50 | 0.00 | - | 2 | 1,430 | 23.49% |
| SPXW240628C05155000 | 2024-06-13 12:24PM EDT | 5,155.00 | 267.59 | 283.80 | 292.30 | 0.00 | - | 3 | 72 | 23.55% |
| SPXW240628C05160000 | 2024-06-12 10:16AM EDT | 5,160.00 | 295.88 | 278.80 | 287.40 | 0.00 | - | 2 | 643 | 23.29% |
| SPXW240628C05165000 | 2024-06-10 9:49AM EDT | 5,165.00 | 193.62 | 274.00 | 282.50 | 0.00 | - | 10 | 65 | 23.03% |
| SPXW240628C05170000 | 2024-06-13 12:22PM EDT | 5,170.00 | 253.50 | 269.10 | 277.60 | 0.00 | - | 1 | 244 | 22.77% |
| SPXW240628C05175000 | 2024-06-13 11:54AM EDT | 5,175.00 | 259.47 | 265.00 | 271.90 | 0.00 | - | 2 | 1,407 | 22.14% |
| SPXW240628C05180000 | 2024-06-14 9:55AM EDT | 5,180.00 | 251.57 | 259.30 | 267.90 | +3.90 | +1.57% | 2 | 134 | 22.28% |
| SPXW240628C05185000 | 2024-06-12 2:30PM EDT | 5,185.00 | 263.92 | 254.40 | 263.10 | 0.00 | - | 1 | 112 | 22.05% |
| SPXW240628C05190000 | 2024-06-14 2:19PM EDT | 5,190.00 | 245.19 | 249.50 | 258.10 | +7.17 | +3.01% | 6 | 167 | 21.73% |
| SPXW240628C05195000 | 2024-06-13 10:14AM EDT | 5,195.00 | 241.03 | 244.70 | 253.30 | 0.00 | - | 1 | 87 | 21.50% |
| SPXW240628C05200000 | 2024-06-14 2:46PM EDT | 5,200.00 | 237.96 | 240.70 | 247.60 | -6.04 | -2.48% | 216 | 4,290 | 20.89% |
| SPXW240628C05205000 | 2024-06-13 11:33AM EDT | 5,205.00 | 230.98 | 235.00 | 243.60 | 0.00 | - | 1 | 132 | 20.99% |
| SPXW240628C05210000 | 2024-06-14 2:19PM EDT | 5,210.00 | 225.84 | 231.00 | 237.90 | -8.73 | -3.72% | 44 | 514 | 20.39% |
| SPXW240628C05215000 | 2024-06-12 9:30AM EDT | 5,215.00 | 226.32 | 225.30 | 233.90 | 0.00 | - | 18 | 267 | 20.48% |
| SPXW240628C05220000 | 2024-06-14 9:57AM EDT | 5,220.00 | 213.34 | 221.30 | 228.20 | -16.69 | -7.26% | 40 | 280 | 19.87% |
| SPXW240628C05225000 | 2024-06-12 3:02PM EDT | 5,225.00 | 228.60 | 216.50 | 223.50 | 0.00 | - | 3 | 1,068 | 19.67% |
| SPXW240628C05230000 | 2024-06-14 2:17PM EDT | 5,230.00 | 202.74 | 211.70 | 218.70 | -12.06 | -5.61% | 208 | 1,143 | 19.43% |
| SPXW240628C05235000 | 2024-06-14 9:36AM EDT | 5,235.00 | 196.70 | 206.20 | 214.60 | -4.73 | -2.35% | 1 | 153 | 19.45% |
| SPXW240628C05240000 | 2024-06-13 11:33AM EDT | 5,240.00 | 205.38 | 201.30 | 209.90 | +8.00 | +4.05% | 3 | 319 | 19.23% |
| SPXW240628C05245000 | 2024-06-14 11:19AM EDT | 5,245.00 | 188.61 | 196.60 | 205.20 | +48.66 | +34.77% | 1 | 339 | 19.01% |
| SPXW240628C05250000 | 2024-06-14 4:03PM EDT | 5,250.00 | 197.42 | 192.60 | 199.60 | +12.39 | +6.70% | 29 | 7,722 | 18.46% |
| SPXW240628C05255000 | 2024-06-13 1:06PM EDT | 5,255.00 | 181.29 | 187.10 | 195.70 | +1.01 | +0.56% | 1 | 728 | 18.53% |
| SPXW240628C05260000 | 2024-06-13 12:45PM EDT | 5,260.00 | 166.51 | 183.20 | 190.10 | -5.70 | -3.31% | 24 | 253 | 17.97% |
| SPXW240628C05265000 | 2024-06-12 10:38AM EDT | 5,265.00 | 202.40 | 177.70 | 186.10 | 0.00 | - | 23 | 243 | 17.99% |
| SPXW240628C05270000 | 2024-06-14 3:42PM EDT | 5,270.00 | 172.73 | 173.00 | 181.40 | +13.11 | +8.21% | 2 | 356 | 17.76% |
| SPXW240628C05275000 | 2024-06-14 3:42PM EDT | 5,275.00 | 168.13 | 168.30 | 176.80 | +15.15 | +9.90% | 26 | 604 | 17.55% |
| SPXW240628C05280000 | 2024-06-14 3:32PM EDT | 5,280.00 | 164.80 | 164.70 | 171.30 | -3.08 | -1.83% | 25 | 292 | 17.03% |
| SPXW240628C05285000 | 2024-06-14 3:46PM EDT | 5,285.00 | 157.47 | 160.00 | 166.50 | -11.13 | -6.60% | 10 | 261 | 16.75% |
| SPXW240628C05290000 | 2024-06-14 4:09PM EDT | 5,290.00 | 157.73 | 155.40 | 161.90 | -2.96 | -1.84% | 7 | 365 | 16.53% |
| SPXW240628C05295000 | 2024-06-14 4:09PM EDT | 5,295.00 | 153.08 | 150.80 | 157.40 | -10.97 | -6.69% | 2 | 209 | 16.34% |
| SPXW240628C05300000 | 2024-06-14 3:24PM EDT | 5,300.00 | 146.69 | 146.70 | 152.20 | -5.33 | -3.51% | 8 | 9,884 | 15.92% |
| SPXW240628C05305000 | 2024-06-14 4:03PM EDT | 5,305.00 | 146.27 | 142.10 | 147.80 | +0.87 | +0.60% | 7 | 972 | 15.75% |
| SPXW240628C05310000 | 2024-06-14 4:03PM EDT | 5,310.00 | 141.34 | 137.00 | 143.90 | +1.05 | +0.75% | 10 | 412 | 15.73% |
| SPXW240628C05315000 | 2024-06-14 10:12AM EDT | 5,315.00 | 116.93 | 132.40 | 139.50 | -19.39 | -14.22% | 10 | 249 | 15.55% |
| SPXW240628C05320000 | 2024-06-14 4:06PM EDT | 5,320.00 | 131.30 | 127.90 | 135.00 | -4.14 | -3.06% | 2 | 331 | 15.33% |
| SPXW240628C05325000 | 2024-06-14 10:01AM EDT | 5,325.00 | 109.94 | 124.00 | 129.80 | -15.59 | -12.42% | 28 | 2,160 | 14.89% |
| SPXW240628C05330000 | 2024-06-14 10:16AM EDT | 5,330.00 | 119.70 | 119.60 | 125.40 | +1.61 | +1.36% | 45 | 2,229 | 14.69% |
| SPXW240628C05335000 | 2024-06-14 4:11PM EDT | 5,335.00 | 117.27 | 114.60 | 121.90 | +6.87 | +6.22% | 8 | 286 | 14.74% |
| SPXW240628C05340000 | 2024-06-14 1:09PM EDT | 5,340.00 | 109.41 | 110.80 | 116.90 | +6.34 | +6.15% | 61 | 1,947 | 14.34% |
| SPXW240628C05345000 | 2024-06-14 3:17PM EDT | 5,345.00 | 106.52 | 105.80 | 113.40 | -2.05 | -1.89% | 29 | 295 | 14.37% |
| SPXW240628C05350000 | 2024-06-14 4:13PM EDT | 5,350.00 | 104.37 | 102.20 | 108.30 | -6.05 | -5.48% | 59 | 10,698 | 13.93% |
| SPXW240628C05355000 | 2024-06-14 1:49PM EDT | 5,355.00 | 96.12 | 97.40 | 105.00 | -5.03 | -4.97% | 9 | 383 | 13.99% |
| SPXW240628C05360000 | 2024-06-14 4:03PM EDT | 5,360.00 | 97.91 | 93.10 | 100.90 | +0.96 | +0.99% | 30 | 531 | 13.81% |
| SPXW240628C05365000 | 2024-06-14 3:30PM EDT | 5,365.00 | 89.40 | 89.70 | 97.20 | +1.18 | +1.34% | 42 | 1,089 | 13.73% |
| SPXW240628C05370000 | 2024-06-14 4:13PM EDT | 5,370.00 | 87.87 | 85.60 | 93.20 | -0.15 | -0.17% | 61 | 2,284 | 13.55% |
| SPXW240628C05375000 | 2024-06-14 3:38PM EDT | 5,375.00 | 82.20 | 81.60 | 89.30 | -1.49 | -1.78% | 76 | 2,609 | 13.39% |
| SPXW240628C05380000 | 2024-06-14 3:59PM EDT | 5,380.00 | 81.60 | 77.70 | 85.50 | -0.80 | -0.97% | 64 | 1,375 | 13.25% |
| SPXW240628C05385000 | 2024-06-14 1:15PM EDT | 5,385.00 | 73.49 | 73.10 | 81.20 | -4.71 | -6.02% | 61 | 639 | 12.96% |
| SPXW240628C05390000 | 2024-06-14 2:00PM EDT | 5,390.00 | 66.40 | 69.30 | 77.50 | -10.30 | -13.43% | 249 | 492 | 12.81% |
| SPXW240628C05395000 | 2024-06-14 2:00PM EDT | 5,395.00 | 62.90 | 65.60 | 73.80 | -6.50 | -9.37% | 48 | 269 | 12.65% |
| SPXW240628C05400000 | 2024-06-14 4:04PM EDT | 5,400.00 | 66.26 | 62.70 | 70.50 | +0.75 | +1.14% | 869 | 9,061 | 12.57% |
| SPXW240628C05405000 | 2024-06-14 3:40PM EDT | 5,405.00 | 59.92 | 58.50 | 66.70 | -1.88 | -3.04% | 150 | 416 | 12.36% |
| SPXW240628C05410000 | 2024-06-14 4:09PM EDT | 5,410.00 | 58.00 | 57.80 | 63.70 | -2.10 | -3.49% | 311 | 2,902 | 12.32% |
| SPXW240628C05415000 | 2024-06-14 4:05PM EDT | 5,415.00 | 55.70 | 55.50 | 56.00 | +0.60 | +1.09% | 202 | 368 | 11.15% |
| SPXW240628C05420000 | 2024-06-14 4:07PM EDT | 5,420.00 | 51.80 | 52.30 | 52.70 | -0.48 | -0.92% | 260 | 1,004 | 11.01% |
| SPXW240628C05425000 | 2024-06-14 4:04PM EDT | 5,425.00 | 49.30 | 49.10 | 49.60 | -0.20 | -0.40% | 310 | 4,917 | 10.90% |
| SPXW240628C05430000 | 2024-06-14 4:06PM EDT | 5,430.00 | 46.10 | 46.00 | 46.50 | -0.40 | -0.86% | 156 | 1,754 | 10.77% |
| SPXW240628C05435000 | 2024-06-14 3:49PM EDT | 5,435.00 | 39.40 | 43.10 | 43.50 | -2.15 | -5.17% | 214 | 1,327 | 10.64% |
| SPXW240628C05440000 | 2024-06-14 4:11PM EDT | 5,440.00 | 39.53 | 40.20 | 40.70 | -0.67 | -1.67% | 788 | 1,156 | 10.54% |
| SPXW240628C05445000 | 2024-06-14 4:14PM EDT | 5,445.00 | 37.10 | 37.50 | 37.90 | -0.30 | -0.80% | 134 | 446 | 10.42% |
| SPXW240628C05450000 | 2024-06-14 4:14PM EDT | 5,450.00 | 34.66 | 34.80 | 35.20 | -0.94 | -2.64% | 2,031 | 7,129 | 10.30% |
| SPXW240628C05455000 | 2024-06-14 3:49PM EDT | 5,455.00 | 29.47 | 32.30 | 32.70 | -3.13 | -9.60% | 237 | 737 | 10.20% |
| SPXW240628C05460000 | 2024-06-14 4:08PM EDT | 5,460.00 | 29.54 | 29.90 | 30.30 | -0.66 | -2.19% | 367 | 716 | 10.11% |
| SPXW240628C05465000 | 2024-06-14 4:07PM EDT | 5,465.00 | 27.60 | 27.60 | 27.90 | -1.08 | -3.77% | 226 | 326 | 9.99% |
| SPXW240628C05470000 | 2024-06-14 3:38PM EDT | 5,470.00 | 25.51 | 25.40 | 25.70 | -1.04 | -3.92% | 246 | 1,457 | 9.89% |
| SPXW240628C05475000 | 2024-06-14 4:14PM EDT | 5,475.00 | 23.19 | 23.30 | 23.70 | -2.41 | -9.41% | 484 | 2,119 | 9.83% |
| SPXW240628C05480000 | 2024-06-14 5:01PM EDT | 5,480.00 | 19.09 | 21.30 | 21.70 | -3.71 | -16.27% | 438 | 3,193 | 9.73% |
| SPXW240628C05485000 | 2024-06-14 4:02PM EDT | 5,485.00 | 19.40 | 19.50 | 19.80 | -0.70 | -3.48% | 171 | 1,647 | 9.64% |
| SPXW240628C05490000 | 2024-06-14 3:49PM EDT | 5,490.00 | 15.90 | 17.70 | 18.10 | -2.70 | -14.52% | 362 | 870 | 9.57% |
| SPXW240628C05495000 | 2024-06-14 2:57PM EDT | 5,495.00 | 15.57 | 16.10 | 16.50 | -1.53 | -8.95% | 80 | 525 | 9.50% |
| SPXW240628C05500000 | 2024-06-14 4:13PM EDT | 5,500.00 | 14.30 | 14.60 | 14.90 | -3.10 | -17.82% | 575 | 10,693 | 9.41% |
| SPXW240628C05505000 | 2024-06-14 4:08PM EDT | 5,505.00 | 12.91 | 13.20 | 13.50 | -2.29 | -15.07% | 124 | 241 | 9.34% |
| SPXW240628C05510000 | 2024-06-14 4:12PM EDT | 5,510.00 | 11.61 | 11.90 | 12.20 | -3.03 | -20.70% | 1,760 | 1,633 | 9.28% |
| SPXW240628C05515000 | 2024-06-14 3:58PM EDT | 5,515.00 | 10.00 | 10.60 | 11.00 | -1.60 | -13.79% | 260 | 208 | 9.22% |
| SPXW240628C05520000 | 2024-06-14 4:09PM EDT | 5,520.00 | 9.30 | 9.50 | 9.80 | -1.80 | -16.22% | 158 | 407 | 9.14% |
| SPXW240628C05525000 | 2024-06-14 3:59PM EDT | 5,525.00 | 8.54 | 8.50 | 8.80 | -0.98 | -10.29% | 266 | 4,472 | 9.09% |
| SPXW240628C05530000 | 2024-06-14 4:06PM EDT | 5,530.00 | 7.50 | 7.60 | 7.80 | -1.30 | -14.77% | 118 | 257 | 9.01% |
| SPXW240628C05535000 | 2024-06-14 3:59PM EDT | 5,535.00 | 6.72 | 6.70 | 7.00 | -1.68 | -20.00% | 240 | 391 | 8.98% |
| SPXW240628C05540000 | 2024-06-14 4:02PM EDT | 5,540.00 | 5.80 | 5.90 | 6.20 | -1.10 | -15.94% | 1,656 | 4,003 | 8.93% |
| SPXW240628C05545000 | 2024-06-14 3:50PM EDT | 5,545.00 | 4.57 | 5.20 | 5.50 | -2.49 | -35.27% | 198 | 929 | 8.89% |
| SPXW240628C05550000 | 2024-06-14 4:09PM EDT | 5,550.00 | 4.40 | 4.60 | 4.80 | -1.17 | -21.01% | 802 | 5,481 | 8.81% |
| SPXW240628C05555000 | 2024-06-14 12:18PM EDT | 5,555.00 | 3.81 | 3.90 | 4.20 | -1.86 | -32.80% | 227 | 294 | 8.76% |
| SPXW240628C05560000 | 2024-06-14 3:54PM EDT | 5,560.00 | 3.42 | 3.50 | 3.70 | -1.27 | -27.08% | 87 | 1,367 | 8.72% |
| SPXW240628C05565000 | 2024-06-14 3:45PM EDT | 5,565.00 | 2.60 | 3.10 | 3.30 | -1.80 | -40.91% | 35 | 5,740 | 8.73% |
| SPXW240628C05570000 | 2024-06-14 3:37PM EDT | 5,570.00 | 2.46 | 2.70 | 2.85 | -1.14 | -31.67% | 49 | 40,876 | 8.67% |
| SPXW240628C05575000 | 2024-06-14 4:05PM EDT | 5,575.00 | 2.29 | 2.35 | 2.50 | -0.81 | -26.13% | 1,879 | 8,115 | 8.65% |
| SPXW240628C05580000 | 2024-06-14 3:59PM EDT | 5,580.00 | 1.90 | 2.05 | 2.20 | -1.30 | -40.62% | 2,049 | 2,748 | 8.64% |
| SPXW240628C05585000 | 2024-06-14 4:10PM EDT | 5,585.00 | 1.75 | 1.80 | 1.95 | -1.43 | -44.97% | 66 | 718 | 8.65% |
| SPXW240628C05590000 | 2024-06-14 3:59PM EDT | 5,590.00 | 1.55 | 1.60 | 1.75 | -1.05 | -40.38% | 52 | 410 | 8.68% |
| SPXW240628C05595000 | 2024-06-14 3:37PM EDT | 5,595.00 | 1.35 | 1.40 | 1.55 | -0.95 | -41.30% | 22 | 1,650 | 8.69% |
| SPXW240628C05600000 | 2024-06-14 3:44PM EDT | 5,600.00 | 1.15 | 1.20 | 1.35 | -0.70 | -37.84% | 351 | 6,410 | 8.68% |
| SPXW240628C05605000 | 2024-06-14 10:21AM EDT | 5,605.00 | 1.16 | 1.10 | 1.25 | -0.74 | -38.95% | 5 | 319 | 8.76% |
| SPXW240628C05610000 | 2024-06-14 3:42PM EDT | 5,610.00 | 0.94 | 0.95 | 1.10 | -0.56 | -37.33% | 6 | 293 | 8.77% |
| SPXW240628C05615000 | 2024-06-14 2:08PM EDT | 5,615.00 | 1.00 | 0.85 | 1.00 | -0.36 | -26.47% | 27 | 731 | 8.83% |
| SPXW240628C05620000 | 2024-06-14 2:51PM EDT | 5,620.00 | 0.91 | 0.75 | 0.95 | -0.64 | -41.29% | 32 | 307 | 8.95% |
| SPXW240628C05625000 | 2024-06-14 2:47PM EDT | 5,625.00 | 0.85 | 0.70 | 0.85 | -0.45 | -34.62% | 19 | 4,937 | 8.98% |
| SPXW240628C05630000 | 2024-06-14 10:44AM EDT | 5,630.00 | 0.75 | 0.60 | 0.80 | -0.45 | -37.50% | 6 | 487 | 9.09% |
| SPXW240628C05635000 | 2024-06-14 6:27AM EDT | 5,635.00 | 0.80 | 0.50 | 0.75 | -0.30 | -27.27% | 7 | 99 | 9.18% |
| SPXW240628C05640000 | 2024-06-14 3:10PM EDT | 5,640.00 | 0.65 | 0.50 | 0.65 | -0.25 | -27.78% | 16 | 415 | 9.17% |
| SPXW240628C05645000 | 2024-06-13 3:50PM EDT | 5,645.00 | 0.65 | 0.50 | 0.60 | -0.30 | -31.58% | 7 | 10 | 9.25% |
| SPXW240628C05650000 | 2024-06-14 4:01PM EDT | 5,650.00 | 0.50 | 0.45 | 0.60 | -0.37 | -42.53% | 156 | 851 | 9.42% |
| SPXW240628C05655000 | 2024-06-12 3:23PM EDT | 5,655.00 | 1.30 | 0.35 | 0.55 | 0.00 | - | - | 92 | 9.49% |
| SPXW240628C05660000 | 2024-06-14 3:27PM EDT | 5,660.00 | 0.49 | 0.40 | 0.55 | -0.41 | -45.56% | 60 | 145 | 9.67% |
| SPXW240628C05665000 | 2024-06-13 10:48AM EDT | 5,665.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 7 | 9.72% |
| SPXW240628C05670000 | 2024-06-14 12:11PM EDT | 5,670.00 | 0.50 | 0.35 | 0.50 | -0.12 | -19.35% | 8 | 1,269 | 9.89% |
| SPXW240628C05675000 | 2024-06-14 9:46AM EDT | 5,675.00 | 0.40 | 0.25 | 0.45 | -0.22 | -35.48% | 11 | 126 | 9.93% |
| SPXW240628C05680000 | 2024-06-14 11:19AM EDT | 5,680.00 | 0.45 | 0.25 | 0.45 | -0.12 | -21.05% | 5 | 399 | 10.10% |
| SPXW240628C05690000 | 2024-06-14 10:54AM EDT | 5,690.00 | 0.40 | 0.25 | 0.40 | -0.45 | -52.94% | 75 | 93 | 10.28% |
| SPXW240628C05700000 | 2024-06-14 2:08PM EDT | 5,700.00 | 0.40 | 0.20 | 0.40 | -0.01 | -2.44% | 23 | 9,107 | 10.61% |
| SPXW240628C05710000 | 2024-06-13 3:28PM EDT | 5,710.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 4 | 268 | 10.95% |
| SPXW240628C05720000 | 2024-06-14 2:51PM EDT | 5,720.00 | 0.36 | 0.15 | 0.35 | +0.06 | +20.00% | 11 | 127 | 11.10% |
| SPXW240628C05725000 | 2024-06-14 9:57AM EDT | 5,725.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 2 | 146 | 11.26% |
| SPXW240628C05730000 | 2024-06-13 9:38AM EDT | 5,730.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 9 | 89 | 11.43% |
| SPXW240628C05740000 | 2024-06-13 9:35AM EDT | 5,740.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 29 | 74 | 11.75% |
| SPXW240628C05750000 | 2024-06-14 5:01PM EDT | 5,750.00 | 0.27 | 0.15 | 0.35 | -0.03 | -10.00% | 288 | 2,351 | 12.07% |
| SPXW240628C05760000 | 2024-06-14 3:27PM EDT | 5,760.00 | 0.25 | 0.15 | 0.35 | -0.25 | -50.00% | 60 | 159 | 12.40% |
| SPXW240628C05770000 | 2024-06-13 9:47AM EDT | 5,770.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 282 | 12.49% |
| SPXW240628C05775000 | 2024-06-13 11:06AM EDT | 5,775.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 73 | 12.65% |
| SPXW240628C05780000 | 2024-06-13 11:06AM EDT | 5,780.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 108 | 12.81% |
| SPXW240628C05790000 | 2024-06-11 10:28AM EDT | 5,790.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 14 | 13.11% |
| SPXW240628C05800000 | 2024-06-13 11:04AM EDT | 5,800.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 23 | 1,308 | 13.43% |
| SPXW240628C05810000 | 2024-06-11 9:46AM EDT | 5,810.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 72 | 13.73% |
| SPXW240628C05820000 | 2024-05-31 4:05PM EDT | 5,820.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 10 | 14.05% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 5,825.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 34 | 14.45% |
| SPXW240628C05830000 | 2024-06-14 10:29AM EDT | 5,830.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 1 | 65 | 14.36% |
| SPXW240628C05840000 | 2024-06-12 8:36AM EDT | 5,840.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 14.66% |
| SPXW240628C05850000 | 2024-06-12 2:36PM EDT | 5,850.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 59 | 1,962 | 14.97% |
| SPXW240628C05860000 | 2024-05-02 10:00AM EDT | 5,860.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 16 | 14.97% |
| SPXW240628C05870000 | 2024-06-10 3:00PM EDT | 5,870.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 51 | 15.58% |
| SPXW240628C05875000 | 2024-05-23 3:01PM EDT | 5,875.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 24 | 64 | 15.72% |
| SPXW240628C05880000 | 2024-06-04 2:57PM EDT | 5,880.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 63 | 345 | 15.87% |
| SPXW240628C05900000 | 2024-06-14 3:29PM EDT | 5,900.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 94 | 2,065 | 16.15% |
| SPXW240628C05925000 | 2024-05-29 9:30AM EDT | 5,925.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 83 | 16.88% |
| SPXW240628C05950000 | 2024-06-14 6:33AM EDT | 5,950.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 2 | 406 | 17.60% |
| SPXW240628C06000000 | 2024-06-14 2:52PM EDT | 6,000.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 105 | 1,032 | 19.04% |
| SPXW240628C06050000 | 2024-06-14 10:17AM EDT | 6,050.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 163 | 422 | 20.00% |
| SPXW240628C06100000 | 2024-06-07 11:40AM EDT | 6,100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 44 | 1,785 | 21.36% |
| SPXW240628C06150000 | 2024-06-12 1:09PM EDT | 6,150.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 250 | 370 | 22.71% |
| SPXW240628C06200000 | 2024-05-22 9:49AM EDT | 6,200.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 141 | 23.39% |
| SPXW240628C06250000 | 2024-06-14 10:17AM EDT | 6,250.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 69 | 32 | 24.66% |
| SPXW240628C06300000 | 2024-05-21 12:58PM EDT | 6,300.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 146 | 214 | 25.93% |
| SPXW240628C06350000 | 2024-06-05 10:35AM EDT | 6,350.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 27.17% |
| SPXW240628C06600000 | 2024-06-13 2:22PM EDT | 6,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 32.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 1,200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 227.34% |
| SPXW240628P01400000 | 2024-06-11 3:17PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 737 | 195.31% |
| SPXW240628P01600000 | 2024-05-28 12:16PM EDT | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,354 | 176.17% |
| SPXW240628P01700000 | 2024-04-19 1:39PM EDT | 1,700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 195 | 50.00% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 1,800.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 159.77% |
| SPXW240628P01900000 | 2024-05-20 10:03AM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 477 | 151.95% |
| SPXW240628P02000000 | 2024-05-23 3:50PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 493 | 144.92% |
| SPXW240628P02100000 | 2024-06-06 1:28PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 421 | 138.09% |
| SPXW240628P02200000 | 2024-05-31 10:04AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 352 | 131.64% |
| SPXW240628P02300000 | 2024-05-22 12:13PM EDT | 2,300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 74 | 539 | 125.39% |
| SPXW240628P02400000 | 2024-05-30 1:46PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,002 | 1,479 | 119.34% |
| SPXW240628P02500000 | 2024-06-07 1:19PM EDT | 2,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,951 | 113.67% |
| SPXW240628P02600000 | 2024-06-06 1:27PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 738 | 108.20% |
| SPXW240628P02650000 | 2024-06-10 9:56AM EDT | 2,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 685 | 105.47% |
| SPXW240628P02700000 | 2024-06-07 11:38AM EDT | 2,700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 554 | 102.73% |
| SPXW240628P02750000 | 2024-06-07 10:39AM EDT | 2,750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 666 | 100.20% |
| SPXW240628P02800000 | 2024-05-28 12:53PM EDT | 2,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 198 | 97.66% |
| SPXW240628P02850000 | 2024-06-11 2:37PM EDT | 2,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 419 | 95.12% |
| SPXW240628P02900000 | 2024-05-22 3:49PM EDT | 2,900.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 751 | 92.77% |
| SPXW240628P02950000 | 2024-06-07 3:45PM EDT | 2,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 382 | 90.23% |
| SPXW240628P03000000 | 2024-06-12 9:30AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,245 | 87.89% |
| SPXW240628P03050000 | 2024-06-14 1:33AM EDT | 3,050.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 70 | 1,311 | 85.55% |
| SPXW240628P03075000 | 2024-06-10 2:57PM EDT | 3,075.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,521 | 84.38% |
| SPXW240628P03100000 | 2024-06-13 1:44AM EDT | 3,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,254 | 83.20% |
| SPXW240628P03125000 | 2024-06-12 9:41AM EDT | 3,125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 526 | 82.23% |
| SPXW240628P03150000 | 2024-06-07 11:37AM EDT | 3,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 589 | 81.05% |
| SPXW240628P03175000 | 2024-05-29 9:30AM EDT | 3,175.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 22 | 884 | 79.88% |
| SPXW240628P03200000 | 2024-06-14 11:15AM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 26 | 445 | 78.91% |
| SPXW240628P03225000 | 2024-06-10 4:00PM EDT | 3,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 142 | 77.73% |
| SPXW240628P03250000 | 2024-05-29 9:30AM EDT | 3,250.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 21 | 499 | 78.91% |
| SPXW240628P03275000 | 2024-06-04 3:28PM EDT | 3,275.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 213 | 77.73% |
| SPXW240628P03300000 | 2024-06-10 9:54AM EDT | 3,300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 465 | 76.66% |
| SPXW240628P03325000 | 2024-06-04 1:41PM EDT | 3,325.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 320 | 75.59% |
| SPXW240628P03350000 | 2024-06-14 11:19AM EDT | 3,350.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 19 | 6,614 | 74.41% |
| SPXW240628P03375000 | 2024-06-14 11:16AM EDT | 3,375.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 1 | 94 | 73.44% |
| SPXW240628P03400000 | 2024-06-14 11:17AM EDT | 3,400.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 50 | 2,332 | 50.00% |
| SPXW240628P03425000 | 2024-06-06 7:49AM EDT | 3,425.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 59 | 2,419 | 71.29% |
| SPXW240628P03450000 | 2024-06-14 10:06AM EDT | 3,450.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 6 | 2,995 | 70.22% |
| SPXW240628P03475000 | 2024-06-06 7:49AM EDT | 3,475.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,997 | 69.14% |
| SPXW240628P03500000 | 2024-06-14 10:51AM EDT | 3,500.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 600 | 5,466 | 50.00% |
| SPXW240628P03525000 | 2024-06-14 1:30AM EDT | 3,525.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 10 | 5,574 | 68.56% |
| SPXW240628P03550000 | 2024-06-14 12:39PM EDT | 3,550.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 181 | 2,897 | 66.02% |
| SPXW240628P03575000 | 2024-06-14 11:49AM EDT | 3,575.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 793 | 13,674 | 65.04% |
| SPXW240628P03600000 | 2024-06-14 11:28AM EDT | 3,600.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 201 | 5,949 | 65.43% |
| SPXW240628P03625000 | 2024-06-13 10:01AM EDT | 3,625.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4,200 | 1,388 | 65.48% |
| SPXW240628P03650000 | 2024-06-03 10:42AM EDT | 3,650.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 730 | 64.45% |
| SPXW240628P03675000 | 2024-06-13 4:07PM EDT | 3,675.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 354 | 63.38% |
| SPXW240628P03700000 | 2024-06-14 12:06PM EDT | 3,700.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1,251 | 1,582 | 62.40% |
| SPXW240628P03725000 | 2024-06-14 12:09PM EDT | 3,725.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 970 | 353 | 62.26% |
| SPXW240628P03750000 | 2024-06-07 2:00PM EDT | 3,750.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 14 | 525 | 61.23% |
| SPXW240628P03760000 | 2024-06-05 9:30AM EDT | 3,760.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 176 | 61.62% |
| SPXW240628P03770000 | 2024-06-02 11:48PM EDT | 3,770.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 5 | 127 | 61.18% |
| SPXW240628P03775000 | 2024-05-29 9:30AM EDT | 3,775.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 3 | 991 | 60.99% |
| SPXW240628P03780000 | 2024-05-30 10:25AM EDT | 3,780.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | 1 | 289 | 60.79% |
| SPXW240628P03790000 | 2024-05-29 9:30AM EDT | 3,790.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 6 | 101 | 60.35% |
| SPXW240628P03800000 | 2024-06-14 3:56PM EDT | 3,800.00 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 692 | 6,684 | 59.96% |
| SPXW240628P03810000 | 2024-06-11 12:19PM EDT | 3,810.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 75 | 1,182 | 59.57% |
| SPXW240628P03820000 | 2024-05-31 3:55PM EDT | 3,820.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 25 | 161 | 59.13% |
| SPXW240628P03825000 | 2024-05-29 4:01PM EDT | 3,825.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | 21 | 697 | 58.94% |
| SPXW240628P03830000 | 2024-06-12 10:51AM EDT | 3,830.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 227 | 257 | 58.74% |
| SPXW240628P03840000 | 2024-06-12 10:25AM EDT | 3,840.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 755 | 58.30% |
| SPXW240628P03850000 | 2024-06-13 12:44PM EDT | 3,850.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1,001 | 4,531 | 57.91% |
| SPXW240628P03860000 | 2024-06-05 2:12PM EDT | 3,860.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 255 | 58.15% |
| SPXW240628P03870000 | 2024-05-29 9:30AM EDT | 3,870.00 | 1.00 | 0.10 | 0.30 | 0.00 | - | 62 | 65 | 57.76% |
| SPXW240628P03875000 | 2024-06-13 4:01PM EDT | 3,875.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1,600 | 3,006 | 58.15% |
| SPXW240628P03880000 | 2024-05-29 11:21AM EDT | 3,880.00 | 1.05 | 0.10 | 0.30 | 0.00 | - | 5 | 825 | 57.32% |
| SPXW240628P03890000 | 2024-06-03 7:18AM EDT | 3,890.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 143 | 57.52% |
| SPXW240628P03900000 | 2024-06-14 4:01PM EDT | 3,900.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 668 | 7,474 | 57.13% |
| SPXW240628P03910000 | 2024-06-12 9:44AM EDT | 3,910.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 1,393 | 56.69% |
| SPXW240628P03920000 | 2024-05-29 9:30AM EDT | 3,920.00 | 1.05 | 0.15 | 0.30 | 0.00 | - | 4 | 105 | 56.30% |
| SPXW240628P03925000 | 2024-06-03 12:54PM EDT | 3,925.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 600 | 1,346 | 56.10% |
| SPXW240628P03930000 | 2024-06-03 11:27AM EDT | 3,930.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 600 | 1,283 | 55.91% |
| SPXW240628P03940000 | 2024-06-03 11:17AM EDT | 3,940.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 600 | 627 | 55.47% |
| SPXW240628P03950000 | 2024-06-14 10:21AM EDT | 3,950.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 300 | 3,168 | 55.62% |
| SPXW240628P03960000 | 2024-06-13 3:49PM EDT | 3,960.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 697 | 55.18% |
| SPXW240628P03970000 | 2024-06-13 3:53PM EDT | 3,970.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 2,113 | 54.79% |
| SPXW240628P03975000 | 2024-06-10 4:00PM EDT | 3,975.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 4,144 | 54.59% |
| SPXW240628P03980000 | 2024-06-07 9:30AM EDT | 3,980.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 10 | 1,363 | 54.83% |
| SPXW240628P03990000 | 2024-06-11 3:06PM EDT | 3,990.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 1,971 | 54.44% |
| SPXW240628P04000000 | 2024-06-14 1:39PM EDT | 4,000.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 6 | 52,598 | 54.03% |
| SPXW240628P04010000 | 2024-06-13 2:16PM EDT | 4,010.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 9 | 186 | 53.61% |
| SPXW240628P04020000 | 2024-06-13 3:05PM EDT | 4,020.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 18 | 58 | 53.22% |
| SPXW240628P04025000 | 2024-06-12 12:24PM EDT | 4,025.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 7 | 1,994 | 53.03% |
| SPXW240628P04030000 | 2024-06-12 3:48PM EDT | 4,030.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 97 | 53.25% |
| SPXW240628P04040000 | 2024-06-12 4:02PM EDT | 4,040.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 101 | 265 | 52.83% |
| SPXW240628P04050000 | 2024-06-13 3:49PM EDT | 4,050.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 4,522 | 52.44% |
| SPXW240628P04060000 | 2024-06-14 10:04AM EDT | 4,060.00 | 0.32 | 0.25 | 0.40 | -0.18 | -36.00% | 1,000 | 1,561 | 52.42% |
| SPXW240628P04070000 | 2024-06-14 9:54AM EDT | 4,070.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 36 | 131 | 52.00% |
| SPXW240628P04075000 | 2024-06-14 3:59PM EDT | 4,075.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 70 | 2,124 | 51.81% |
| SPXW240628P04080000 | 2024-06-13 2:09PM EDT | 4,080.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 11 | 785 | 51.61% |
| SPXW240628P04090000 | 2024-06-13 2:22PM EDT | 4,090.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 200 | 386 | 51.20% |
| SPXW240628P04100000 | 2024-06-14 3:15PM EDT | 4,100.00 | 0.35 | 0.25 | 0.45 | +0.04 | +12.90% | 4 | 9,878 | 51.15% |
| SPXW240628P04110000 | 2024-06-10 11:35AM EDT | 4,110.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 7 | 250 | 50.39% |
| SPXW240628P04120000 | 2024-06-07 11:04AM EDT | 4,120.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 201 | 50.34% |
| SPXW240628P04125000 | 2024-06-14 1:05PM EDT | 4,125.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 40 | 4,906 | 50.46% |
| SPXW240628P04130000 | 2024-06-12 4:00PM EDT | 4,130.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 100 | 246 | 50.27% |
| SPXW240628P04135000 | 2024-06-07 3:13PM EDT | 4,135.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 324 | 50.05% |
| SPXW240628P04140000 | 2024-06-07 3:14PM EDT | 4,140.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 59 | 132 | 50.76% |
| SPXW240628P04145000 | 2024-06-14 3:50PM EDT | 4,145.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 35 | 34 | 50.56% |
| SPXW240628P04150000 | 2024-06-12 3:28PM EDT | 4,150.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 50 | 12,315 | 50.34% |
| SPXW240628P04155000 | 2024-06-13 2:14PM EDT | 4,155.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 13 | 119 | 50.15% |
| SPXW240628P04160000 | 2024-06-13 2:16PM EDT | 4,160.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 10 | 315 | 50.46% |
| SPXW240628P04165000 | 2024-06-14 10:46AM EDT | 4,165.00 | 0.50 | 0.30 | 0.45 | -0.25 | -33.33% | 60 | 170 | 49.73% |
| SPXW240628P04170000 | 2024-06-04 3:59PM EDT | 4,170.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 1 | 41 | 50.05% |
| SPXW240628P04175000 | 2024-06-14 1:42PM EDT | 4,175.00 | 0.42 | 0.30 | 0.50 | -0.03 | -6.67% | 120 | 2,414 | 49.85% |
| SPXW240628P04180000 | 2024-06-14 10:47AM EDT | 4,180.00 | 0.50 | 0.35 | 0.50 | +0.14 | +38.89% | 30 | 871 | 49.63% |
| SPXW240628P04185000 | 2024-06-14 9:34AM EDT | 4,185.00 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 1 | 39,607 | 49.44% |
| SPXW240628P04190000 | 2024-06-07 3:13PM EDT | 4,190.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 1,385 | 49.22% |
| SPXW240628P04195000 | 2024-06-13 10:00AM EDT | 4,195.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 59 | 183 | 49.02% |
| SPXW240628P04200000 | 2024-06-14 3:59PM EDT | 4,200.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 7 | 5,046 | 48.82% |
| SPXW240628P04205000 | 2024-06-04 3:59PM EDT | 4,205.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 1 | 298 | 49.10% |
| SPXW240628P04210000 | 2024-06-11 11:16AM EDT | 4,210.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 8 | 219 | 48.88% |
| SPXW240628P04215000 | 2024-06-11 2:32PM EDT | 4,215.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 1 | 208 | 48.68% |
| SPXW240628P04220000 | 2024-06-11 12:19PM EDT | 4,220.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 75 | 139 | 48.46% |
| SPXW240628P04225000 | 2024-06-07 3:15PM EDT | 4,225.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 773 | 48.27% |
| SPXW240628P04230000 | 2024-06-04 3:52PM EDT | 4,230.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 73 | 48.05% |
| SPXW240628P04235000 | 2024-06-14 10:36AM EDT | 4,235.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 14 | 132 | 47.85% |
| SPXW240628P04240000 | 2024-06-06 3:47PM EDT | 4,240.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 23 | 28 | 47.64% |
| SPXW240628P04245000 | 2024-06-12 3:04PM EDT | 4,245.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 50 | 110 | 47.44% |
| SPXW240628P04250000 | 2024-06-13 10:11AM EDT | 4,250.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 10 | 13,908 | 47.23% |
| SPXW240628P04255000 | 2024-06-07 3:14PM EDT | 4,255.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 43 | 47.46% |
| SPXW240628P04260000 | 2024-06-07 3:14PM EDT | 4,260.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 80 | 47.25% |
| SPXW240628P04265000 | 2024-06-07 2:59PM EDT | 4,265.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 46 | 47.05% |
| SPXW240628P04270000 | 2024-06-13 10:00AM EDT | 4,270.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 59 | 279 | 46.84% |
| SPXW240628P04275000 | 2024-06-14 3:43PM EDT | 4,275.00 | 0.52 | 0.45 | 0.60 | +0.07 | +15.56% | 40 | 906 | 46.63% |
| SPXW240628P04280000 | 2024-06-12 10:25AM EDT | 4,280.00 | 0.42 | 0.45 | 0.60 | 0.00 | - | 1 | 194 | 46.42% |
| SPXW240628P04285000 | 2024-06-07 3:13PM EDT | 4,285.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 670 | 46.22% |
| SPXW240628P04290000 | 2024-06-06 4:01PM EDT | 4,290.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 30 | 106 | 46.02% |
| SPXW240628P04295000 | 2024-06-07 3:14PM EDT | 4,295.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 90 | 46.20% |
| SPXW240628P04300000 | 2024-06-14 11:28AM EDT | 4,300.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 8 | 1,691 | 45.61% |
| SPXW240628P04305000 | 2024-06-12 9:32AM EDT | 4,305.00 | 0.42 | 0.50 | 0.65 | 0.00 | - | 2 | 62 | 45.79% |
| SPXW240628P04310000 | 2024-06-14 11:05AM EDT | 4,310.00 | 0.70 | 0.45 | 0.65 | +0.25 | +55.56% | 85 | 386 | 45.58% |
| SPXW240628P04315000 | 2024-06-14 11:44AM EDT | 4,315.00 | 0.70 | 0.50 | 0.65 | +0.10 | +16.67% | 65 | 52 | 45.37% |
| SPXW240628P04320000 | 2024-06-14 11:42AM EDT | 4,320.00 | 0.70 | 0.50 | 0.65 | +0.25 | +55.56% | 42 | 1,712 | 45.17% |
| SPXW240628P04325000 | 2024-06-13 3:27PM EDT | 4,325.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 1,608 | 44.96% |
| SPXW240628P04330000 | 2024-06-14 9:42AM EDT | 4,330.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 12 | 52 | 44.75% |
| SPXW240628P04335000 | 2024-06-14 9:40AM EDT | 4,335.00 | 0.50 | 0.50 | 0.70 | +0.05 | +11.11% | 24 | 149 | 44.91% |
| SPXW240628P04340000 | 2024-06-14 9:37AM EDT | 4,340.00 | 0.50 | 0.50 | 0.70 | -0.15 | -23.08% | 2 | 136 | 44.70% |
| SPXW240628P04345000 | 2024-06-12 3:31PM EDT | 4,345.00 | 0.65 | 0.50 | 0.70 | +0.05 | +8.33% | 1 | 67 | 44.50% |
| SPXW240628P04350000 | 2024-06-14 12:26PM EDT | 4,350.00 | 0.65 | 0.50 | 0.70 | +0.15 | +30.00% | 7 | 1,607 | 44.29% |
| SPXW240628P04355000 | 2024-06-14 12:12PM EDT | 4,355.00 | 0.65 | 0.50 | 0.70 | -1.40 | -68.29% | 7 | 277 | 44.08% |
| SPXW240628P04360000 | 2024-06-14 2:18PM EDT | 4,360.00 | 0.65 | 0.55 | 0.70 | -1.40 | -68.29% | 65 | 16 | 43.87% |
| SPXW240628P04365000 | 2024-06-11 4:04PM EDT | 4,365.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 4 | 17 | 43.68% |
| SPXW240628P04370000 | 2024-06-06 1:35PM EDT | 4,370.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 15 | 149 | 43.80% |
| SPXW240628P04375000 | 2024-06-14 5:46AM EDT | 4,375.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 8 | 855 | 43.59% |
| SPXW240628P04380000 | 2024-06-14 4:03PM EDT | 4,380.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 9 | 1,206 | 43.38% |
| SPXW240628P04385000 | 2024-06-14 4:06PM EDT | 4,385.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 37 | 224 | 43.18% |
| SPXW240628P04390000 | 2024-06-14 4:07PM EDT | 4,390.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 14 | 145 | 42.97% |
| SPXW240628P04395000 | 2024-06-14 4:10PM EDT | 4,395.00 | 0.65 | 0.55 | 0.75 | +0.15 | +30.00% | 6 | 525 | 42.76% |
| SPXW240628P04400000 | 2024-06-14 4:11PM EDT | 4,400.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 56 | 24,804 | 42.55% |
| SPXW240628P04405000 | 2024-06-13 9:44AM EDT | 4,405.00 | 0.65 | 0.60 | 0.75 | +0.15 | +30.00% | 7 | 137 | 42.35% |
| SPXW240628P04410000 | 2024-06-14 10:22AM EDT | 4,410.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 22 | 11,995 | 42.15% |
| SPXW240628P04415000 | 2024-06-11 12:18PM EDT | 4,415.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 40 | 199 | 42.25% |
| SPXW240628P04420000 | 2024-06-14 3:08PM EDT | 4,420.00 | 0.65 | 0.60 | 0.80 | +0.05 | +8.33% | 7 | 457 | 42.04% |
| SPXW240628P04425000 | 2024-06-14 2:52PM EDT | 4,425.00 | 0.65 | 0.60 | 0.80 | +0.05 | +8.33% | 13 | 991 | 41.83% |
| SPXW240628P04430000 | 2024-06-14 9:41AM EDT | 4,430.00 | 0.60 | 0.60 | 0.80 | -0.05 | -7.69% | 4 | 1,188 | 41.63% |
| SPXW240628P04435000 | 2024-06-14 3:38PM EDT | 4,435.00 | 0.65 | 0.60 | 0.80 | +0.05 | +8.33% | 4 | 306 | 41.42% |
| SPXW240628P04440000 | 2024-06-14 3:40PM EDT | 4,440.00 | 0.65 | 0.65 | 0.80 | +0.13 | +25.00% | 4 | 325 | 41.21% |
| SPXW240628P04445000 | 2024-06-14 3:40PM EDT | 4,445.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 4 | 116 | 41.30% |
| SPXW240628P04450000 | 2024-06-14 1:03PM EDT | 4,450.00 | 0.70 | 0.65 | 0.85 | +0.10 | +16.67% | 20 | 13,844 | 41.09% |
| SPXW240628P04455000 | 2024-06-13 11:15AM EDT | 4,455.00 | 0.64 | 0.65 | 0.85 | 0.00 | - | 15 | 10,796 | 40.88% |
| SPXW240628P04460000 | 2024-06-13 3:16PM EDT | 4,460.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 8 | 11,985 | 40.67% |
| SPXW240628P04465000 | 2024-06-10 2:59PM EDT | 4,465.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 61 | 95 | 40.47% |
| SPXW240628P04470000 | 2024-06-13 9:49AM EDT | 4,470.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 58 | 216 | 40.26% |
| SPXW240628P04475000 | 2024-06-14 12:35PM EDT | 4,475.00 | 0.81 | 0.65 | 0.85 | +0.26 | +47.27% | 24 | 915 | 40.05% |
| SPXW240628P04480000 | 2024-06-10 3:26PM EDT | 4,480.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 10 | 180 | 40.11% |
| SPXW240628P04485000 | 2024-06-12 10:58AM EDT | 4,485.00 | 0.82 | 0.70 | 0.90 | +0.22 | +36.67% | 1 | 78 | 39.91% |
| SPXW240628P04490000 | 2024-06-14 11:42AM EDT | 4,490.00 | 0.90 | 0.70 | 0.90 | +0.35 | +63.64% | 20 | 122 | 39.70% |
| SPXW240628P04495000 | 2024-06-14 11:32AM EDT | 4,495.00 | 0.90 | 0.70 | 0.90 | +0.30 | +50.00% | 54 | 113 | 39.49% |
| SPXW240628P04500000 | 2024-06-14 3:11PM EDT | 4,500.00 | 0.77 | 0.70 | 0.90 | +0.03 | +4.05% | 6,143 | 25,032 | 39.28% |
| SPXW240628P04505000 | 2024-06-12 11:33AM EDT | 4,505.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 71 | 10,727 | 39.08% |
| SPXW240628P04510000 | 2024-06-07 10:12AM EDT | 4,510.00 | 0.94 | 0.70 | 0.90 | 0.00 | - | 4,000 | 4,098 | 38.87% |
| SPXW240628P04515000 | 2024-06-14 9:55AM EDT | 4,515.00 | 0.76 | 0.75 | 0.95 | +0.21 | +38.18% | 4 | 112 | 38.91% |
| SPXW240628P04520000 | 2024-06-14 11:40AM EDT | 4,520.00 | 0.95 | 0.75 | 0.95 | +0.25 | +35.71% | 20 | 245 | 38.70% |
| SPXW240628P04525000 | 2024-06-14 1:42PM EDT | 4,525.00 | 0.84 | 0.75 | 0.95 | +0.09 | +12.00% | 60 | 645 | 38.50% |
| SPXW240628P04530000 | 2024-06-03 3:03PM EDT | 4,530.00 | 1.80 | 0.75 | 0.95 | 0.00 | - | 1 | 183 | 38.29% |
| SPXW240628P04535000 | 2024-06-14 11:36AM EDT | 4,535.00 | 0.95 | 0.75 | 0.95 | -0.35 | -26.92% | 27 | 51 | 38.08% |
| SPXW240628P04540000 | 2024-06-12 3:32PM EDT | 4,540.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 158 | 37.87% |
| SPXW240628P04545000 | 2024-06-06 12:00PM EDT | 4,545.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 10 | 164 | 37.67% |
| SPXW240628P04550000 | 2024-06-13 10:26AM EDT | 4,550.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 20 | 2,265 | 37.46% |
| SPXW240628P04555000 | 2024-06-06 1:53PM EDT | 4,555.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 10 | 142 | 37.49% |
| SPXW240628P04560000 | 2024-06-14 3:42PM EDT | 4,560.00 | 0.80 | 0.80 | 1.00 | +0.10 | +14.29% | 156 | 150 | 37.28% |
| SPXW240628P04565000 | 2024-06-03 3:03PM EDT | 4,565.00 | 0.74 | 0.80 | 1.00 | -1.21 | -62.05% | 3 | 86 | 37.07% |
| SPXW240628P04570000 | 2024-06-06 11:59AM EDT | 4,570.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 10 | 375 | 36.87% |
| SPXW240628P04575000 | 2024-06-13 4:01PM EDT | 4,575.00 | 0.90 | 0.80 | 1.00 | +0.05 | +5.88% | 500 | 3,460 | 36.66% |
| SPXW240628P04580000 | 2024-06-14 3:52PM EDT | 4,580.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 64 | 194 | 36.45% |
| SPXW240628P04585000 | 2024-06-13 10:00AM EDT | 4,585.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 22 | 154 | 36.24% |
| SPXW240628P04590000 | 2024-06-14 4:02PM EDT | 4,590.00 | 0.90 | 0.85 | 1.05 | +0.05 | +5.88% | 300 | 130 | 36.25% |
| SPXW240628P04595000 | 2024-06-14 4:07PM EDT | 4,595.00 | 0.90 | 0.85 | 1.05 | +0.20 | +28.57% | 121 | 183 | 36.04% |
| SPXW240628P04600000 | 2024-06-14 3:58PM EDT | 4,600.00 | 0.90 | 0.85 | 1.05 | +0.05 | +5.88% | 1,308 | 10,567 | 35.83% |
| SPXW240628P04605000 | 2024-06-07 11:52AM EDT | 4,605.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 19 | 164 | 35.63% |
| SPXW240628P04610000 | 2024-06-14 10:04AM EDT | 4,610.00 | 0.92 | 0.85 | 1.05 | +0.07 | +8.24% | 1,000 | 1,205 | 35.42% |
| SPXW240628P04615000 | 2024-06-14 3:52PM EDT | 4,615.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 144 | 384 | 35.21% |
| SPXW240628P04620000 | 2024-06-14 3:59PM EDT | 4,620.00 | 0.95 | 0.90 | 1.05 | +0.15 | +18.75% | 34 | 318 | 35.00% |
| SPXW240628P04625000 | 2024-06-14 4:07PM EDT | 4,625.00 | 0.95 | 0.90 | 1.10 | +0.05 | +5.56% | 112 | 659 | 35.00% |
| SPXW240628P04630000 | 2024-06-14 3:42PM EDT | 4,630.00 | 0.90 | 0.90 | 1.10 | -0.05 | -5.26% | 40 | 176 | 34.79% |
| SPXW240628P04635000 | 2024-06-14 3:43PM EDT | 4,635.00 | 0.99 | 0.90 | 1.10 | +0.19 | +23.75% | 139 | 240 | 34.58% |
| SPXW240628P04640000 | 2024-06-14 4:06PM EDT | 4,640.00 | 1.00 | 0.95 | 1.10 | +0.06 | +6.38% | 25 | 204 | 34.38% |
| SPXW240628P04645000 | 2024-06-12 3:32PM EDT | 4,645.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 68 | 260 | 34.17% |
| SPXW240628P04650000 | 2024-06-14 3:59PM EDT | 4,650.00 | 1.00 | 0.95 | 1.15 | +0.15 | +17.65% | 119 | 8,426 | 34.15% |
| SPXW240628P04655000 | 2024-06-14 4:07PM EDT | 4,655.00 | 1.00 | 0.95 | 1.15 | +0.10 | +11.11% | 133 | 129 | 33.94% |
| SPXW240628P04660000 | 2024-06-14 11:01AM EDT | 4,660.00 | 1.15 | 0.95 | 1.15 | +0.20 | +21.05% | 3 | 278 | 33.73% |
| SPXW240628P04665000 | 2024-06-12 3:36PM EDT | 4,665.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 37 | 128 | 33.53% |
| SPXW240628P04670000 | 2024-06-14 4:06PM EDT | 4,670.00 | 1.05 | 0.95 | 1.15 | +0.20 | +23.53% | 25 | 148 | 33.32% |
| SPXW240628P04675000 | 2024-06-14 2:27PM EDT | 4,675.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 10 | 1,680 | 33.11% |
| SPXW240628P04680000 | 2024-06-14 3:58PM EDT | 4,680.00 | 1.05 | 1.00 | 1.15 | +0.10 | +10.53% | 45 | 618 | 32.90% |
| SPXW240628P04685000 | 2024-06-14 4:07PM EDT | 4,685.00 | 1.05 | 1.00 | 1.20 | +0.15 | +16.67% | 126 | 184 | 32.87% |
| SPXW240628P04690000 | 2024-06-14 3:53PM EDT | 4,690.00 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 5 | 409 | 32.67% |
| SPXW240628P04695000 | 2024-06-13 4:00PM EDT | 4,695.00 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 4 | 162 | 32.46% |
| SPXW240628P04700000 | 2024-06-14 3:51PM EDT | 4,700.00 | 1.00 | 1.00 | 1.20 | +0.05 | +5.26% | 45 | 9,142 | 32.25% |
| SPXW240628P04705000 | 2024-06-14 3:52PM EDT | 4,705.00 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 65 | 265 | 32.04% |
| SPXW240628P04710000 | 2024-06-14 3:58PM EDT | 4,710.00 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 8 | 160 | 31.83% |
| SPXW240628P04715000 | 2024-06-14 3:48PM EDT | 4,715.00 | 1.05 | 1.05 | 1.25 | +0.20 | +23.53% | 8 | 336 | 31.79% |
| SPXW240628P04720000 | 2024-06-14 1:40PM EDT | 4,720.00 | 1.10 | 1.05 | 1.25 | +0.15 | +15.79% | 8 | 1,473 | 31.58% |
| SPXW240628P04725000 | 2024-06-14 1:35PM EDT | 4,725.00 | 1.10 | 1.05 | 1.25 | +0.10 | +10.00% | 13 | 1,334 | 31.37% |
| SPXW240628P04730000 | 2024-06-14 3:56PM EDT | 4,730.00 | 1.15 | 1.05 | 1.30 | +0.10 | +9.52% | 37 | 291 | 31.33% |
| SPXW240628P04735000 | 2024-06-14 3:23PM EDT | 4,735.00 | 1.05 | 1.10 | 1.25 | +0.05 | +5.00% | 18 | 237 | 30.96% |
| SPXW240628P04740000 | 2024-06-14 3:59PM EDT | 4,740.00 | 1.15 | 1.10 | 1.30 | +0.10 | +9.52% | 4 | 291 | 30.91% |
| SPXW240628P04745000 | 2024-06-14 3:53PM EDT | 4,745.00 | 1.15 | 1.10 | 1.30 | +0.15 | +15.00% | 59 | 174 | 30.70% |
| SPXW240628P04750000 | 2024-06-14 12:50PM EDT | 4,750.00 | 1.19 | 1.10 | 1.30 | +0.19 | +19.00% | 29 | 4,473 | 30.49% |
| SPXW240628P04755000 | 2024-06-14 3:57PM EDT | 4,755.00 | 1.20 | 1.10 | 1.35 | +0.25 | +26.32% | 10 | 294 | 30.43% |
| SPXW240628P04760000 | 2024-06-14 3:23PM EDT | 4,760.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 6 | 266 | 30.23% |
| SPXW240628P04765000 | 2024-06-14 3:49PM EDT | 4,765.00 | 1.15 | 1.15 | 1.35 | +0.20 | +21.05% | 15 | 136 | 30.01% |
| SPXW240628P04770000 | 2024-06-14 2:06PM EDT | 4,770.00 | 1.25 | 1.15 | 1.35 | +0.30 | +31.58% | 5 | 167 | 29.80% |
| SPXW240628P04775000 | 2024-06-13 3:39PM EDT | 4,775.00 | 1.35 | 1.20 | 1.35 | +0.30 | +28.57% | 21 | 1,698 | 29.59% |
| SPXW240628P04780000 | 2024-06-14 3:43PM EDT | 4,780.00 | 1.20 | 1.15 | 1.40 | +0.35 | +41.18% | 61 | 191 | 29.53% |
| SPXW240628P04785000 | 2024-06-14 1:40PM EDT | 4,785.00 | 1.25 | 1.20 | 1.40 | +0.18 | +16.82% | 3 | 184 | 29.32% |
| SPXW240628P04790000 | 2024-06-14 4:07PM EDT | 4,790.00 | 1.25 | 1.20 | 1.40 | +0.10 | +8.70% | 101 | 306 | 29.11% |
| SPXW240628P04795000 | 2024-06-13 2:41PM EDT | 4,795.00 | 1.40 | 1.25 | 1.40 | +0.30 | +27.27% | 6 | 83 | 28.89% |
| SPXW240628P04800000 | 2024-06-14 4:06PM EDT | 4,800.00 | 1.30 | 1.20 | 1.45 | +0.21 | +19.27% | 521 | 6,624 | 28.83% |
| SPXW240628P04805000 | 2024-06-14 3:43PM EDT | 4,805.00 | 1.25 | 1.25 | 1.45 | -0.25 | -16.67% | 44 | 182 | 28.61% |
| SPXW240628P04810000 | 2024-06-14 3:23PM EDT | 4,810.00 | 1.20 | 1.25 | 1.45 | +0.05 | +4.35% | 6 | 172 | 28.40% |
| SPXW240628P04815000 | 2024-06-14 9:32AM EDT | 4,815.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 8 | 90 | 28.19% |
| SPXW240628P04820000 | 2024-06-13 2:28PM EDT | 4,820.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 116 | 330 | 27.98% |
| SPXW240628P04825000 | 2024-06-14 12:07PM EDT | 4,825.00 | 1.46 | 1.30 | 1.50 | +0.31 | +26.96% | 20 | 1,399 | 27.90% |
| SPXW240628P04830000 | 2024-06-14 3:29PM EDT | 4,830.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 62 | 499 | 27.69% |
| SPXW240628P04835000 | 2024-06-13 11:32AM EDT | 4,835.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 8 | 235 | 27.48% |
| SPXW240628P04840000 | 2024-06-12 3:53PM EDT | 4,840.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 90 | 428 | 27.27% |
| SPXW240628P04845000 | 2024-06-12 11:28AM EDT | 4,845.00 | 1.19 | 1.30 | 1.55 | +0.14 | +13.33% | 3 | 276 | 27.18% |
| SPXW240628P04850000 | 2024-06-14 2:33PM EDT | 4,850.00 | 1.43 | 1.35 | 1.55 | +0.24 | +20.17% | 149 | 3,766 | 26.97% |
| SPXW240628P04855000 | 2024-06-13 11:31AM EDT | 4,855.00 | 1.25 | 1.35 | 1.60 | -0.05 | -3.85% | 1 | 225 | 26.88% |
| SPXW240628P04860000 | 2024-06-14 2:33PM EDT | 4,860.00 | 1.48 | 1.40 | 1.55 | +0.28 | +23.33% | 5 | 356 | 26.54% |
| SPXW240628P04865000 | 2024-06-12 3:53PM EDT | 4,865.00 | 1.20 | 1.40 | 1.60 | 0.00 | - | 34 | 431 | 26.45% |
| SPXW240628P04870000 | 2024-06-14 2:58PM EDT | 4,870.00 | 1.45 | 1.40 | 1.60 | +0.30 | +26.09% | 30 | 411 | 26.24% |
| SPXW240628P04875000 | 2024-06-14 3:10PM EDT | 4,875.00 | 1.35 | 1.45 | 1.60 | +0.05 | +3.85% | 100 | 3,029 | 26.03% |
| SPXW240628P04880000 | 2024-06-12 3:53PM EDT | 4,880.00 | 1.25 | 1.40 | 1.65 | 0.00 | - | 86 | 891 | 25.93% |
| SPXW240628P04885000 | 2024-06-12 1:38PM EDT | 4,885.00 | 1.27 | 1.45 | 1.65 | 0.00 | - | 1 | 231 | 25.71% |
| SPXW240628P04890000 | 2024-06-14 10:44AM EDT | 4,890.00 | 1.64 | 1.45 | 1.70 | +0.24 | +17.14% | 1 | 263 | 25.61% |
| SPXW240628P04895000 | 2024-06-13 4:00PM EDT | 4,895.00 | 1.65 | 1.50 | 1.65 | +0.30 | +22.22% | 18 | 176 | 25.29% |
| SPXW240628P04900000 | 2024-06-14 4:06PM EDT | 4,900.00 | 1.55 | 1.45 | 1.70 | +0.28 | +22.05% | 405 | 9,771 | 25.18% |
| SPXW240628P04905000 | 2024-06-13 10:41AM EDT | 4,905.00 | 1.47 | 1.50 | 1.75 | +0.07 | +5.00% | 41 | 213 | 25.08% |
| SPXW240628P04910000 | 2024-06-14 6:05AM EDT | 4,910.00 | 1.90 | 1.55 | 1.70 | +0.67 | +54.47% | 6 | 281 | 24.76% |
| SPXW240628P04915000 | 2024-06-13 4:00PM EDT | 4,915.00 | 1.40 | 1.50 | 1.75 | 0.00 | - | 60 | 229 | 24.65% |
| SPXW240628P04920000 | 2024-06-14 10:53AM EDT | 4,920.00 | 1.75 | 1.55 | 1.80 | +0.25 | +16.67% | 27 | 509 | 24.54% |
| SPXW240628P04925000 | 2024-06-14 4:02PM EDT | 4,925.00 | 1.60 | 1.60 | 1.75 | +0.20 | +14.29% | 33 | 5,189 | 24.22% |
| SPXW240628P04930000 | 2024-06-14 2:56PM EDT | 4,930.00 | 1.65 | 1.55 | 1.80 | +0.30 | +22.22% | 55 | 318 | 24.11% |
| SPXW240628P04935000 | 2024-06-13 10:49AM EDT | 4,935.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 7 | 232 | 23.99% |
| SPXW240628P04940000 | 2024-06-13 11:24AM EDT | 4,940.00 | 1.65 | 1.65 | 1.80 | 0.00 | - | 35 | 514 | 23.68% |
| SPXW240628P04945000 | 2024-06-13 4:11PM EDT | 4,945.00 | 1.50 | 1.60 | 1.85 | 0.00 | - | 53 | 350 | 23.56% |
| SPXW240628P04950000 | 2024-06-14 3:37PM EDT | 4,950.00 | 1.55 | 1.65 | 1.90 | +0.15 | +10.71% | 200 | 9,052 | 23.44% |
| SPXW240628P04955000 | 2024-06-14 3:48PM EDT | 4,955.00 | 1.65 | 1.70 | 1.85 | +0.18 | +12.24% | 10 | 1,255 | 23.12% |
| SPXW240628P04960000 | 2024-06-13 1:31PM EDT | 4,960.00 | 1.90 | 1.70 | 1.90 | +0.30 | +18.75% | 33 | 141 | 23.00% |
| SPXW240628P04965000 | 2024-06-13 1:31PM EDT | 4,965.00 | 1.61 | 1.70 | 1.95 | 0.00 | - | 26 | 120 | 22.88% |
| SPXW240628P04970000 | 2024-06-12 10:56AM EDT | 4,970.00 | 1.40 | 1.70 | 1.95 | 0.00 | - | 34 | 4,242 | 22.66% |
| SPXW240628P04975000 | 2024-06-14 3:55PM EDT | 4,975.00 | 1.80 | 1.75 | 2.00 | +0.30 | +20.00% | 91 | 39,991 | 22.53% |
| SPXW240628P04980000 | 2024-06-14 10:51AM EDT | 4,980.00 | 2.05 | 1.80 | 1.95 | +0.55 | +36.67% | 10 | 1,440 | 22.22% |
| SPXW240628P04985000 | 2024-06-13 9:34AM EDT | 4,985.00 | 1.57 | 1.75 | 2.00 | 0.00 | - | 1 | 355 | 22.09% |
| SPXW240628P04990000 | 2024-06-14 12:47PM EDT | 4,990.00 | 1.95 | 1.85 | 2.00 | +0.40 | +25.81% | 8 | 1,312 | 21.88% |
| SPXW240628P04995000 | 2024-06-13 3:59PM EDT | 4,995.00 | 1.55 | 1.85 | 2.05 | 0.00 | - | 3 | 363 | 21.74% |
| SPXW240628P05000000 | 2024-06-14 2:25PM EDT | 5,000.00 | 2.00 | 1.90 | 2.05 | +0.42 | +26.58% | 2,160 | 34,289 | 21.52% |
| SPXW240628P05005000 | 2024-06-13 2:48PM EDT | 5,005.00 | 1.75 | 1.90 | 2.10 | +0.07 | +4.17% | 6 | 993 | 21.38% |
| SPXW240628P05010000 | 2024-06-14 12:31PM EDT | 5,010.00 | 2.15 | 1.90 | 2.15 | +0.55 | +34.38% | 20 | 379 | 21.25% |
| SPXW240628P05015000 | 2024-06-14 10:52AM EDT | 5,015.00 | 2.23 | 1.90 | 2.15 | +0.43 | +23.89% | 46 | 472 | 21.02% |
| SPXW240628P05020000 | 2024-06-14 10:29AM EDT | 5,020.00 | 2.10 | 1.95 | 2.20 | -0.10 | -4.55% | 7 | 562 | 20.88% |
| SPXW240628P05025000 | 2024-06-14 2:30PM EDT | 5,025.00 | 2.15 | 1.95 | 2.20 | +0.45 | +26.47% | 30 | 6,734 | 20.66% |
| SPXW240628P05030000 | 2024-06-14 3:48PM EDT | 5,030.00 | 2.00 | 2.05 | 2.20 | +0.11 | +5.82% | 7 | 1,201 | 20.44% |
| SPXW240628P05035000 | 2024-06-14 10:19AM EDT | 5,035.00 | 2.17 | 2.05 | 2.25 | +0.47 | +27.65% | 307 | 769 | 20.29% |
| SPXW240628P05040000 | 2024-06-13 1:42PM EDT | 5,040.00 | 2.10 | 2.10 | 2.30 | +0.20 | +10.53% | 20 | 217 | 20.14% |
| SPXW240628P05045000 | 2024-06-14 10:07AM EDT | 5,045.00 | 2.20 | 2.10 | 2.35 | +0.05 | +2.33% | 6 | 314 | 19.99% |
| SPXW240628P05050000 | 2024-06-14 3:57PM EDT | 5,050.00 | 2.17 | 2.15 | 2.40 | +0.37 | +20.56% | 2,427 | 9,251 | 19.84% |
| SPXW240628P05055000 | 2024-06-13 2:12PM EDT | 5,055.00 | 1.95 | 2.20 | 2.40 | 0.00 | - | 38 | 279 | 19.61% |
| SPXW240628P05060000 | 2024-06-14 3:41PM EDT | 5,060.00 | 2.12 | 2.25 | 2.45 | +0.23 | +12.17% | 28 | 552 | 19.46% |
| SPXW240628P05065000 | 2024-06-13 3:55PM EDT | 5,065.00 | 1.83 | 2.25 | 2.45 | 0.00 | - | 3 | 220 | 19.23% |
| SPXW240628P05070000 | 2024-06-14 3:17PM EDT | 5,070.00 | 2.20 | 2.30 | 2.50 | +0.10 | +4.76% | 7 | 1,004 | 19.07% |
| SPXW240628P05075000 | 2024-06-14 2:54PM EDT | 5,075.00 | 2.50 | 2.35 | 2.55 | +0.53 | +26.90% | 97 | 2,507 | 18.91% |
| SPXW240628P05080000 | 2024-06-14 3:17PM EDT | 5,080.00 | 2.30 | 2.40 | 2.60 | +0.37 | +19.17% | 77 | 735 | 18.75% |
| SPXW240628P05085000 | 2024-06-13 1:19PM EDT | 5,085.00 | 2.39 | 2.45 | 2.65 | 0.00 | - | 19 | 267 | 18.58% |
| SPXW240628P05090000 | 2024-06-14 1:54PM EDT | 5,090.00 | 2.50 | 2.50 | 2.65 | +0.50 | +25.00% | 660 | 1,784 | 18.35% |
| SPXW240628P05095000 | 2024-06-14 3:27PM EDT | 5,095.00 | 2.43 | 2.55 | 2.75 | +0.38 | +18.54% | 114 | 514 | 18.25% |
| SPXW240628P05100000 | 2024-06-14 3:29PM EDT | 5,100.00 | 2.40 | 2.60 | 2.80 | +0.38 | +18.81% | 3,539 | 18,452 | 18.08% |
| SPXW240628P05105000 | 2024-06-14 3:18PM EDT | 5,105.00 | 2.55 | 2.65 | 2.80 | +0.06 | +2.41% | 25 | 537 | 17.84% |
| SPXW240628P05110000 | 2024-06-14 3:10PM EDT | 5,110.00 | 2.60 | 2.70 | 2.90 | +0.35 | +15.56% | 14 | 935 | 17.73% |
| SPXW240628P05115000 | 2024-06-13 3:56PM EDT | 5,115.00 | 2.15 | 2.75 | 2.95 | 0.00 | - | 38 | 619 | 17.55% |
| SPXW240628P05120000 | 2024-06-14 10:03AM EDT | 5,120.00 | 3.10 | 2.80 | 3.00 | +0.96 | +44.86% | 66 | 752 | 17.37% |
| SPXW240628P05125000 | 2024-06-14 3:11PM EDT | 5,125.00 | 2.84 | 2.85 | 3.10 | +0.59 | +26.22% | 1,805 | 1,963 | 17.25% |
| SPXW240628P05130000 | 2024-06-14 2:05PM EDT | 5,130.00 | 3.05 | 2.95 | 3.20 | +0.70 | +29.79% | 4 | 307 | 17.12% |
| SPXW240628P05135000 | 2024-06-14 2:06PM EDT | 5,135.00 | 3.15 | 3.00 | 3.20 | +0.60 | +23.53% | 60 | 431 | 16.88% |
| SPXW240628P05140000 | 2024-06-14 3:39PM EDT | 5,140.00 | 2.95 | 3.00 | 3.30 | +0.55 | +22.92% | 44 | 1,726 | 16.74% |
| SPXW240628P05145000 | 2024-06-14 3:43PM EDT | 5,145.00 | 3.20 | 3.10 | 3.40 | +0.45 | +16.36% | 62 | 411 | 16.60% |
| SPXW240628P05150000 | 2024-06-14 4:14PM EDT | 5,150.00 | 3.29 | 3.20 | 3.50 | +0.69 | +26.54% | 2,387 | 10,018 | 16.46% |
| SPXW240628P05155000 | 2024-06-14 3:05PM EDT | 5,155.00 | 3.40 | 3.20 | 3.50 | +0.70 | +25.93% | 4 | 423 | 16.21% |
| SPXW240628P05160000 | 2024-06-14 3:49PM EDT | 5,160.00 | 3.45 | 3.30 | 3.60 | +0.70 | +25.45% | 38 | 422 | 16.06% |
| SPXW240628P05165000 | 2024-06-14 3:07PM EDT | 5,165.00 | 3.60 | 3.50 | 3.80 | +1.00 | +38.46% | 174 | 464 | 16.00% |
| SPXW240628P05170000 | 2024-06-14 3:49PM EDT | 5,170.00 | 3.65 | 3.60 | 3.80 | +0.75 | +25.86% | 137 | 453 | 15.75% |
| SPXW240628P05175000 | 2024-06-14 3:55PM EDT | 5,175.00 | 3.60 | 3.60 | 3.90 | +0.60 | +20.00% | 661 | 1,559 | 15.59% |
| SPXW240628P05180000 | 2024-06-14 2:14PM EDT | 5,180.00 | 3.90 | 3.70 | 4.00 | +0.86 | +28.29% | 34 | 637 | 15.43% |
| SPXW240628P05185000 | 2024-06-14 10:42AM EDT | 5,185.00 | 4.22 | 3.90 | 4.20 | +0.92 | +27.88% | 4 | 515 | 15.34% |
| SPXW240628P05190000 | 2024-06-14 11:47AM EDT | 5,190.00 | 4.33 | 4.00 | 4.30 | +1.28 | +41.97% | 10 | 818 | 15.17% |
| SPXW240628P05195000 | 2024-06-14 3:27PM EDT | 5,195.00 | 4.04 | 4.20 | 4.40 | +0.89 | +28.25% | 78 | 750 | 14.99% |
| SPXW240628P05200000 | 2024-06-14 4:04PM EDT | 5,200.00 | 4.20 | 4.30 | 4.60 | +0.80 | +23.53% | 7,793 | 15,160 | 14.89% |
| SPXW240628P05205000 | 2024-06-14 3:06PM EDT | 5,205.00 | 4.40 | 4.40 | 4.80 | +0.80 | +22.22% | 52 | 252 | 14.78% |
| SPXW240628P05210000 | 2024-06-14 5:01PM EDT | 5,210.00 | 4.74 | 4.60 | 4.80 | +1.04 | +28.11% | 379 | 817 | 14.52% |
| SPXW240628P05215000 | 2024-06-14 3:09PM EDT | 5,215.00 | 4.80 | 4.70 | 5.00 | +1.00 | +26.32% | 185 | 824 | 14.40% |
| SPXW240628P05220000 | 2024-06-14 3:38PM EDT | 5,220.00 | 4.80 | 4.90 | 5.20 | +0.80 | +20.00% | 28 | 429 | 14.27% |
| SPXW240628P05225000 | 2024-06-14 3:38PM EDT | 5,225.00 | 5.01 | 5.10 | 5.30 | +1.05 | +26.52% | 265 | 1,224 | 14.07% |
| SPXW240628P05230000 | 2024-06-14 3:46PM EDT | 5,230.00 | 5.20 | 5.30 | 5.50 | +1.00 | +23.81% | 193 | 976 | 13.94% |
| SPXW240628P05235000 | 2024-06-14 3:44PM EDT | 5,235.00 | 5.66 | 5.50 | 5.70 | +1.31 | +30.11% | 64 | 304 | 13.79% |
| SPXW240628P05240000 | 2024-06-14 3:54PM EDT | 5,240.00 | 5.80 | 5.70 | 5.90 | +1.40 | +31.82% | 102 | 1,190 | 13.64% |
| SPXW240628P05245000 | 2024-06-14 2:39PM EDT | 5,245.00 | 6.63 | 5.90 | 6.20 | +1.94 | +41.36% | 106 | 421 | 13.54% |
| SPXW240628P05250000 | 2024-06-14 4:14PM EDT | 5,250.00 | 6.19 | 6.10 | 6.40 | +1.41 | +29.50% | 344 | 12,008 | 13.38% |
| SPXW240628P05255000 | 2024-06-14 2:53PM EDT | 5,255.00 | 6.80 | 6.30 | 6.60 | +1.70 | +33.33% | 364 | 334 | 13.21% |
| SPXW240628P05260000 | 2024-06-14 4:05PM EDT | 5,260.00 | 6.50 | 6.60 | 6.90 | +0.50 | +8.33% | 122 | 560 | 13.09% |
| SPXW240628P05265000 | 2024-06-14 3:54PM EDT | 5,265.00 | 6.63 | 6.90 | 7.10 | +1.03 | +18.39% | 24 | 531 | 12.91% |
| SPXW240628P05270000 | 2024-06-14 4:05PM EDT | 5,270.00 | 7.00 | 7.20 | 7.40 | +1.40 | +25.00% | 265 | 972 | 12.78% |
| SPXW240628P05275000 | 2024-06-14 3:51PM EDT | 5,275.00 | 7.45 | 7.50 | 7.70 | +1.63 | +28.01% | 1,570 | 780 | 12.63% |
| SPXW240628P05280000 | 2024-06-14 4:00PM EDT | 5,280.00 | 7.46 | 7.80 | 8.10 | +1.16 | +18.41% | 228 | 979 | 12.53% |
| SPXW240628P05285000 | 2024-06-14 3:54PM EDT | 5,285.00 | 8.48 | 8.20 | 8.40 | +2.38 | +39.02% | 142 | 669 | 12.37% |
| SPXW240628P05290000 | 2024-06-14 4:06PM EDT | 5,290.00 | 8.47 | 8.50 | 8.80 | +1.63 | +23.83% | 599 | 580 | 12.25% |
| SPXW240628P05295000 | 2024-06-14 3:55PM EDT | 5,295.00 | 9.20 | 8.90 | 9.10 | +1.91 | +26.20% | 99 | 626 | 12.07% |
| SPXW240628P05300000 | 2024-06-14 4:14PM EDT | 5,300.00 | 9.40 | 9.30 | 9.60 | +1.80 | +23.68% | 9,978 | 19,145 | 11.98% |
| SPXW240628P05305000 | 2024-06-14 4:09PM EDT | 5,305.00 | 9.78 | 9.70 | 10.00 | +1.78 | +22.25% | 211 | 502 | 11.83% |
| SPXW240628P05310000 | 2024-06-14 3:32PM EDT | 5,310.00 | 10.17 | 10.20 | 10.40 | +1.86 | +22.38% | 130 | 1,053 | 11.67% |
| SPXW240628P05315000 | 2024-06-14 3:58PM EDT | 5,315.00 | 10.50 | 10.60 | 10.90 | +1.79 | +20.55% | 193 | 272 | 11.54% |
| SPXW240628P05320000 | 2024-06-14 4:01PM EDT | 5,320.00 | 10.70 | 11.10 | 11.40 | +1.63 | +17.97% | 587 | 421 | 11.40% |
| SPXW240628P05325000 | 2024-06-14 4:09PM EDT | 5,325.00 | 11.82 | 11.70 | 12.00 | +1.92 | +19.39% | 463 | 6,853 | 11.28% |
| SPXW240628P05330000 | 2024-06-14 3:59PM EDT | 5,330.00 | 11.55 | 12.30 | 12.50 | +1.85 | +19.07% | 1,913 | 536 | 11.12% |
| SPXW240628P05335000 | 2024-06-14 4:07PM EDT | 5,335.00 | 12.90 | 12.90 | 13.20 | +2.30 | +21.70% | 147 | 249 | 11.02% |
| SPXW240628P05340000 | 2024-06-14 4:06PM EDT | 5,340.00 | 13.19 | 13.50 | 13.80 | +1.56 | +13.41% | 391 | 410 | 10.87% |
| SPXW240628P05345000 | 2024-06-14 4:08PM EDT | 5,345.00 | 14.26 | 14.20 | 14.50 | +1.94 | +15.75% | 323 | 282 | 10.74% |
| SPXW240628P05350000 | 2024-06-14 4:12PM EDT | 5,350.00 | 15.00 | 14.90 | 15.20 | +2.20 | +17.19% | 2,757 | 13,771 | 10.60% |
| SPXW240628P05355000 | 2024-06-14 3:27PM EDT | 5,355.00 | 16.09 | 15.70 | 16.00 | +2.59 | +19.19% | 86 | 218 | 10.47% |
| SPXW240628P05360000 | 2024-06-14 3:44PM EDT | 5,360.00 | 15.64 | 16.60 | 16.90 | +0.42 | +2.76% | 207 | 570 | 10.36% |
| SPXW240628P05365000 | 2024-06-14 3:48PM EDT | 5,365.00 | 18.15 | 17.40 | 17.80 | +3.40 | +23.05% | 109 | 303 | 10.24% |
| SPXW240628P05370000 | 2024-06-14 4:12PM EDT | 5,370.00 | 18.66 | 18.40 | 18.70 | +2.79 | +17.58% | 330 | 365 | 10.10% |
| SPXW240628P05375000 | 2024-06-14 4:06PM EDT | 5,375.00 | 18.84 | 19.40 | 19.70 | +1.54 | +8.90% | 1,691 | 1,122 | 9.97% |
| SPXW240628P05380000 | 2024-06-14 3:35PM EDT | 5,380.00 | 19.36 | 20.50 | 20.80 | +1.01 | +5.50% | 313 | 307 | 9.85% |
| SPXW240628P05385000 | 2024-06-14 3:59PM EDT | 5,385.00 | 20.85 | 21.60 | 21.90 | +1.47 | +7.59% | 2,181 | 324 | 9.72% |
| SPXW240628P05390000 | 2024-06-14 4:07PM EDT | 5,390.00 | 22.85 | 22.80 | 23.20 | +1.99 | +9.54% | 268 | 578 | 9.62% |
| SPXW240628P05395000 | 2024-06-14 4:05PM EDT | 5,395.00 | 23.60 | 24.10 | 24.50 | +2.20 | +10.28% | 175 | 705 | 9.50% |
| SPXW240628P05400000 | 2024-06-14 4:08PM EDT | 5,400.00 | 25.65 | 25.50 | 25.80 | +2.05 | +8.69% | 2,666 | 12,472 | 9.36% |
| SPXW240628P05405000 | 2024-06-14 3:43PM EDT | 5,405.00 | 25.92 | 26.90 | 27.30 | +0.79 | +3.14% | 249 | 1,030 | 9.25% |
| SPXW240628P05410000 | 2024-06-14 4:08PM EDT | 5,410.00 | 28.41 | 28.50 | 28.90 | +0.16 | +0.57% | 335 | 241 | 9.15% |
| SPXW240628P05415000 | 2024-06-14 4:01PM EDT | 5,415.00 | 28.87 | 30.10 | 30.50 | +1.44 | +5.25% | 251 | 379 | 9.02% |
| SPXW240628P05420000 | 2024-06-14 4:12PM EDT | 5,420.00 | 32.23 | 31.80 | 32.20 | +2.07 | +6.86% | 504 | 259 | 8.90% |
| SPXW240628P05425000 | 2024-06-14 4:08PM EDT | 5,425.00 | 33.90 | 33.60 | 34.10 | +2.96 | +9.57% | 1,690 | 529 | 8.80% |
| SPXW240628P05430000 | 2024-06-14 4:12PM EDT | 5,430.00 | 36.08 | 35.50 | 36.00 | +1.88 | +5.50% | 310 | 334 | 8.67% |
| SPXW240628P05435000 | 2024-06-14 4:05PM EDT | 5,435.00 | 36.99 | 37.60 | 38.00 | +0.99 | +2.75% | 170 | 277 | 8.55% |
| SPXW240628P05440000 | 2024-06-14 4:05PM EDT | 5,440.00 | 39.04 | 39.70 | 40.10 | +3.68 | +10.41% | 67 | 135 | 8.42% |
| SPXW240628P05445000 | 2024-06-14 3:44PM EDT | 5,445.00 | 44.69 | 41.90 | 42.40 | +3.59 | +8.73% | 348 | 180 | 8.31% |
| SPXW240628P05450000 | 2024-06-14 4:08PM EDT | 5,450.00 | 44.68 | 44.20 | 44.70 | +2.28 | +5.38% | 387 | 1,733 | 8.17% |
| SPXW240628P05455000 | 2024-06-14 3:59PM EDT | 5,455.00 | 45.21 | 46.70 | 47.20 | +1.21 | +2.75% | 31 | 92 | 8.05% |
| SPXW240628P05460000 | 2024-06-14 3:38PM EDT | 5,460.00 | 50.13 | 45.80 | 53.70 | +2.43 | +5.09% | 114 | 175 | 8.89% |
| SPXW240628P05465000 | 2024-06-14 3:42PM EDT | 5,465.00 | 51.78 | 48.40 | 56.50 | +0.71 | +1.39% | 31 | 93 | 8.80% |
| SPXW240628P05470000 | 2024-06-14 3:38PM EDT | 5,470.00 | 55.66 | 51.20 | 59.20 | +2.16 | +4.04% | 24 | 120 | 8.66% |
| SPXW240628P05475000 | 2024-06-14 10:15AM EDT | 5,475.00 | 57.53 | 54.10 | 62.10 | +2.23 | +4.03% | 3 | 691 | 8.54% |
| SPXW240628P05480000 | 2024-06-14 5:01PM EDT | 5,480.00 | 63.62 | 56.50 | 64.40 | +3.92 | +6.57% | 301 | 76 | 8.22% |
| SPXW240628P05485000 | 2024-06-13 3:46PM EDT | 5,485.00 | 61.60 | 60.20 | 68.10 | 0.00 | - | 32 | 43 | 8.24% |
| SPXW240628P05490000 | 2024-06-14 3:59PM EDT | 5,490.00 | 65.53 | 63.40 | 71.60 | -3.27 | -4.75% | 33 | 28 | 8.18% |
| SPXW240628P05495000 | 2024-06-13 12:36PM EDT | 5,495.00 | 87.00 | 66.70 | 74.90 | 0.00 | - | 7 | 16 | 8.03% |
| SPXW240628P05500000 | 2024-06-14 2:42PM EDT | 5,500.00 | 82.17 | 70.90 | 77.60 | +7.48 | +10.01% | 7 | 1,286 | 7.64% |
| SPXW240628P05505000 | 2024-06-13 2:03PM EDT | 5,505.00 | 84.10 | 74.00 | 81.80 | 0.00 | - | 8 | 8 | 7.69% |
| SPXW240628P05510000 | 2024-06-12 9:31PM EDT | 5,510.00 | 81.01 | 77.60 | 85.60 | 0.00 | - | 2 | 20 | 7.58% |
| SPXW240628P05520000 | 2024-06-14 1:02PM EDT | 5,520.00 | 94.79 | 85.20 | 93.10 | -89.09 | -48.45% | 1 | 9 | 7.14% |
| SPXW240628P05525000 | 2024-06-12 3:41PM EDT | 5,525.00 | 107.07 | 89.40 | 97.00 | 0.00 | - | - | 2 | 6.88% |
| SPXW240628P05530000 | 2024-06-13 9:34AM EDT | 5,530.00 | 96.98 | 93.40 | 100.80 | 0.00 | - | 1 | 7 | 6.45% |
| SPXW240628P05535000 | 2024-06-10 3:41PM EDT | 5,535.00 | 166.11 | 97.50 | 105.00 | 0.00 | - | 3 | 148 | 6.12% |
| SPXW240628P05540000 | 2024-05-24 3:49PM EDT | 5,540.00 | 219.73 | 101.90 | 109.10 | 0.00 | - | 5 | 5 | 5.43% |
| SPXW240628P05550000 | 2024-06-14 12:37PM EDT | 5,550.00 | 124.55 | 110.10 | 118.40 | +10.99 | +9.68% | 5 | 46 | 3.79% |
| SPXW240628P05555000 | 2024-06-06 9:40AM EDT | 5,555.00 | 183.00 | 114.30 | 122.90 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240628P05560000 | 2024-03-25 9:40AM EDT | 5,560.00 | 305.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05565000 | 2024-05-17 11:49AM EDT | 5,565.00 | 249.05 | 123.30 | 131.70 | 0.00 | - | 12 | 12 | 0.00% |
| SPXW240628P05570000 | 2024-06-13 10:30AM EDT | 5,570.00 | 144.00 | 127.90 | 136.50 | 0.00 | - | 10 | 20 | 0.00% |
| SPXW240628P05590000 | 2024-04-25 9:38AM EDT | 5,590.00 | 548.17 | 244.20 | 283.30 | 0.00 | - | - | 10 | 45.05% |
| SPXW240628P05600000 | 2024-06-13 12:58PM EDT | 5,600.00 | 176.45 | 156.40 | 165.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPXW240628P05640000 | 2024-06-12 10:04AM EDT | 5,640.00 | 193.18 | 195.60 | 204.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW240628P05645000 | 2024-06-12 10:04AM EDT | 5,645.00 | 197.92 | 200.50 | 209.10 | 0.00 | - | - | 4 | 0.00% |
| SPXW240628P05650000 | 2024-06-04 9:44AM EDT | 5,650.00 | 360.05 | 205.50 | 214.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628P05670000 | 2024-06-13 10:30AM EDT | 5,670.00 | 242.25 | 225.40 | 233.90 | 0.00 | - | 5 | 11 | 0.00% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 5,675.00 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 93.01% |
| SPXW240628P05690000 | 2024-05-21 10:38AM EDT | 5,690.00 | 347.75 | 245.30 | 253.80 | 0.00 | - | 3 | 13 | 0.00% |
| SPXW240628P05700000 | 2024-06-12 9:41AM EDT | 5,700.00 | 260.00 | 255.40 | 263.80 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240628P05720000 | 2024-06-05 3:12PM EDT | 5,720.00 | 354.35 | 275.10 | 283.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05725000 | 2024-05-20 1:18PM EDT | 5,725.00 | 374.76 | 280.30 | 288.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05730000 | 2024-06-05 3:12PM EDT | 5,730.00 | 364.35 | 285.00 | 293.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05760000 | 2024-06-07 4:13PM EDT | 5,760.00 | 401.86 | 315.00 | 323.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05770000 | 2024-06-05 1:35PM EDT | 5,770.00 | 415.54 | 325.10 | 333.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05775000 | 2024-05-21 10:28AM EDT | 5,775.00 | 436.72 | 330.00 | 338.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05780000 | 2024-06-05 1:35PM EDT | 5,780.00 | 425.65 | 334.90 | 343.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05790000 | 2024-04-26 12:51PM EDT | 5,790.00 | 638.53 | 450.40 | 472.90 | 0.00 | - | 1 | 0 | 55.09% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 5,800.00 | 510.52 | 354.80 | 363.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240628P05820000 | 2024-04-19 2:00PM EDT | 5,820.00 | 787.42 | 475.40 | 481.90 | 0.00 | - | 2 | 0 | 53.55% |
| SPXW240628P05825000 | 2024-05-20 1:18PM EDT | 5,825.00 | 473.81 | 379.80 | 388.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05830000 | 2024-05-20 1:18PM EDT | 5,830.00 | 477.53 | 384.80 | 393.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05850000 | 2024-05-29 9:30AM EDT | 5,850.00 | 560.80 | 404.80 | 413.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240628P05870000 | 2024-04-15 2:15PM EDT | 5,870.00 | 747.17 | 510.40 | 557.90 | 0.00 | - | - | 2 | 58.46% |
| SPXW240628P05880000 | 2024-05-29 9:30AM EDT | 5,880.00 | 589.60 | 434.60 | 443.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628P05900000 | 2024-05-29 9:30AM EDT | 5,900.00 | 608.90 | 454.60 | 463.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW240628P05925000 | 2024-05-29 9:30AM EDT | 5,925.00 | 633.50 | 479.50 | 488.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P06000000 | 2024-05-31 12:35PM EDT | 6,000.00 | 779.91 | 554.30 | 563.00 | 0.00 | - | 2 | 147 | 0.00% |
| SPXW240628P06050000 | 2024-05-29 9:30AM EDT | 6,050.00 | 758.10 | 604.30 | 612.90 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240628P06100000 | 2024-05-22 12:00PM EDT | 6,100.00 | 752.82 | 654.10 | 662.70 | 0.00 | - | 8 | 6 | 0.00% |
| SPXW240628P06150000 | 2024-06-06 9:54AM EDT | 6,150.00 | 773.51 | 704.00 | 712.60 | 0.00 | - | 2 | 178 | 0.00% |
| SPXW240628P06200000 | 2024-05-29 9:30AM EDT | 6,200.00 | 907.90 | 754.00 | 762.50 | 0.00 | - | 1 | 189 | 0.00% |
| SPXW240628P06250000 | 2024-05-29 9:30AM EDT | 6,250.00 | 956.80 | 803.80 | 812.30 | 0.00 | - | 1 | 33 | 0.00% |
| SPXW240628P06300000 | 2024-05-21 12:58PM EDT | 6,300.00 | 958.71 | 853.60 | 862.20 | 0.00 | - | 146 | 197 | 0.00% |
| SPXW240628P06350000 | 2024-06-05 10:35AM EDT | 6,350.00 | 1,011.96 | 903.50 | 912.10 | 0.00 | - | 2 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.