Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.16 -3.14 (-0.06%) Dow
39,143.99 +31.83 (+0.08%) Nasdaq
17,753.45 +35.79 (+0.20%) Bitcoin USD
61,123.68 -520.86 (-0.84%) CMC Crypto 200
1,263.94 -19.85 (-1.55%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C03400000 | 2024-06-04 1:20PM EDT | 3,400.00 | 1,887.47 | 2,066.90 | 2,072.10 | 0.00 | - | 2 | 2 | 133.01% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 3,500.00 | 1,787.95 | 1,966.30 | 1,974.30 | 0.00 | - | 2 | 2 | 128.37% |
| SPXW240705C03950000 | 2024-06-26 9:30AM EDT | 3,950.00 | 1,514.49 | 1,517.90 | 1,524.80 | +139.16 | +10.12% | 1 | 1 | 99.68% |
| SPXW240705C04000000 | 2024-06-17 12:47PM EDT | 4,000.00 | 1,471.84 | 1,467.00 | 1,473.70 | 0.00 | - | 1 | 5,101 | 94.02% |
| SPXW240705C04300000 | 2024-06-07 9:57AM EDT | 4,300.00 | 1,060.76 | 1,167.80 | 1,175.90 | 0.00 | - | 4 | 4 | 77.73% |
| SPXW240705C04450000 | 2024-06-20 11:56AM EDT | 4,450.00 | 1,052.79 | 1,018.90 | 1,024.30 | 0.00 | - | - | 351 | 67.83% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 4,500.00 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240705C04525000 | 2024-06-14 9:48AM EDT | 4,525.00 | 907.58 | 944.10 | 949.50 | 0.00 | - | 10 | 0 | 63.47% |
| SPXW240705C04575000 | 2024-06-13 10:33AM EDT | 4,575.00 | 857.36 | 894.20 | 899.80 | 0.00 | - | 1 | 0 | 60.66% |
| SPXW240705C04580000 | 2024-06-21 9:44AM EDT | 4,580.00 | 889.65 | 888.40 | 896.50 | 0.00 | - | 1 | 11 | 60.99% |
| SPXW240705C04590000 | 2024-06-21 9:44AM EDT | 4,590.00 | 879.99 | 878.50 | 885.20 | 0.00 | - | 1 | 1 | 59.51% |
| SPXW240705C04600000 | 2024-06-24 11:58AM EDT | 4,600.00 | 890.71 | 868.40 | 876.40 | 0.00 | - | 12 | 13 | 59.67% |
| SPXW240705C04620000 | 2024-06-24 10:08AM EDT | 4,620.00 | 873.87 | 850.80 | 856.40 | 0.00 | - | 2 | 0 | 59.99% |
| SPXW240705C04640000 | 2024-06-21 2:04PM EDT | 4,640.00 | 830.38 | 829.20 | 834.30 | 0.00 | - | 2 | 112 | 56.29% |
| SPXW240705C04650000 | 2024-06-21 2:36PM EDT | 4,650.00 | 826.18 | 818.50 | 826.50 | 0.00 | - | 1 | 1 | 56.69% |
| SPXW240705C04660000 | 2024-06-24 9:40AM EDT | 4,660.00 | 815.06 | 808.50 | 816.30 | 0.00 | - | 1 | 10 | 55.94% |
| SPXW240705C04670000 | 2024-06-21 3:06PM EDT | 4,670.00 | 808.60 | 800.30 | 806.20 | 0.00 | - | 1 | 1 | 56.40% |
| SPXW240705C04675000 | 2024-06-21 3:11PM EDT | 4,675.00 | 802.35 | 793.60 | 801.70 | 0.00 | - | 1 | 3 | 55.33% |
| SPXW240705C04700000 | 2024-06-12 9:50AM EDT | 4,700.00 | 749.73 | 768.30 | 774.40 | 0.00 | - | 1 | 6 | 52.06% |
| SPXW240705C04720000 | 2024-06-21 2:19PM EDT | 4,720.00 | 757.22 | 749.20 | 756.80 | 0.00 | - | 15 | 55 | 52.95% |
| SPXW240705C04725000 | 2024-06-21 3:20PM EDT | 4,725.00 | 752.77 | 746.50 | 752.30 | 0.00 | - | 1 | 41 | 54.25% |
| SPXW240705C04750000 | 2024-06-21 3:41PM EDT | 4,750.00 | 726.38 | 718.70 | 725.50 | 0.00 | - | 13 | 13 | 53.81% |
| SPXW240705C04770000 | 2024-06-21 10:19AM EDT | 4,770.00 | 707.34 | 699.60 | 704.70 | 0.00 | - | 12 | 12 | 51.70% |
| SPXW240705C04775000 | 2024-06-21 3:26PM EDT | 4,775.00 | 702.48 | 694.50 | 700.60 | 0.00 | - | 3 | 3 | 52.29% |
| SPXW240705C04780000 | 2024-06-05 3:55PM EDT | 4,780.00 | 590.60 | 689.50 | 695.00 | 0.00 | - | 5 | 0 | 51.36% |
| SPXW240705C04790000 | 2024-06-21 1:46PM EDT | 4,790.00 | 681.45 | 678.50 | 684.60 | 0.00 | - | 1 | 1 | 50.31% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 4,800.00 | 533.48 | 640.10 | 650.90 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240705C04810000 | 2024-06-17 1:58PM EDT | 4,810.00 | 683.59 | 658.90 | 667.00 | 0.00 | - | 2 | 0 | 51.34% |
| SPXW240705C04820000 | 2024-06-20 9:54AM EDT | 4,820.00 | 696.34 | 649.60 | 654.70 | 0.00 | - | 2 | 3 | 48.49% |
| SPXW240705C04850000 | 2024-06-25 12:54PM EDT | 4,850.00 | 608.19 | 619.80 | 625.10 | 0.00 | - | 2 | 2 | 46.96% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 4,880.00 | 401.61 | 562.00 | 568.90 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240705C04900000 | 2024-06-26 10:36AM EDT | 4,900.00 | 570.90 | 569.90 | 576.80 | -3.83 | -0.67% | 1 | 10 | 45.23% |
| SPXW240705C04940000 | 2024-06-20 3:31PM EDT | 4,940.00 | 547.54 | 529.90 | 535.40 | 0.00 | - | 1 | 2 | 41.42% |
| SPXW240705C04950000 | 2024-06-25 4:02PM EDT | 4,950.00 | 526.07 | 519.20 | 527.20 | 0.00 | - | 1 | 7 | 42.25% |
| SPXW240705C04960000 | 2024-06-24 12:01PM EDT | 4,960.00 | 531.57 | 509.00 | 515.70 | 0.00 | - | 4 | 5 | 40.37% |
| SPXW240705C04975000 | 2024-06-10 12:16PM EDT | 4,975.00 | 403.86 | 495.10 | 500.20 | 0.00 | - | 13 | 9 | 38.98% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 4,980.00 | 360.21 | 461.60 | 472.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240705C05000000 | 2024-06-17 12:47PM EDT | 5,000.00 | 476.52 | 471.40 | 477.90 | 0.00 | - | 1 | 5,209 | 39.43% |
| SPXW240705C05005000 | 2024-06-12 2:55PM EDT | 5,005.00 | 437.82 | 467.10 | 472.50 | 0.00 | - | - | 1 | 38.80% |
| SPXW240705C05010000 | 2024-06-20 9:47AM EDT | 5,010.00 | 507.05 | 459.40 | 467.50 | 0.00 | - | - | 2 | 38.47% |
| SPXW240705C05015000 | 2024-05-31 12:26PM EDT | 5,015.00 | 230.09 | 455.10 | 460.20 | 0.00 | - | 1 | 2 | 36.38% |
| SPXW240705C05020000 | 2024-06-25 4:02PM EDT | 5,020.00 | 456.37 | 449.40 | 457.40 | 0.00 | - | 1 | 1 | 37.72% |
| SPXW240705C05025000 | 2024-06-20 1:54PM EDT | 5,025.00 | 459.12 | 444.40 | 451.20 | 0.00 | - | 4 | 6 | 36.50% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 5,030.00 | 235.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05035000 | 2024-06-12 10:46AM EDT | 5,035.00 | 422.90 | 434.20 | 440.20 | 0.00 | - | - | 3 | 35.07% |
| SPXW240705C05040000 | 2024-06-20 12:37PM EDT | 5,040.00 | 440.80 | 429.50 | 437.60 | 0.00 | - | 5 | 6 | 36.52% |
| SPXW240705C05050000 | 2024-06-26 10:40AM EDT | 5,050.00 | 419.31 | 419.50 | 427.50 | -17.34 | -3.97% | 1 | 50 | 35.77% |
| SPXW240705C05060000 | 2024-06-12 10:03AM EDT | 5,060.00 | 395.18 | 412.30 | 417.50 | 0.00 | - | 1 | 1 | 35.10% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 5,065.00 | 226.09 | 374.90 | 393.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240705C05070000 | 2024-06-20 12:37PM EDT | 5,070.00 | 411.15 | 399.60 | 407.70 | 0.00 | - | 1 | 24 | 34.56% |
| SPXW240705C05075000 | 2024-06-21 3:38PM EDT | 5,075.00 | 405.18 | 396.30 | 402.30 | 0.00 | - | 1 | 2 | 33.95% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 5,080.00 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240705C05085000 | 2024-06-21 10:29AM EDT | 5,085.00 | 391.91 | 385.40 | 390.90 | 0.00 | - | 1 | 3 | 32.30% |
| SPXW240705C05090000 | 2024-05-29 1:15PM EDT | 5,090.00 | 233.48 | 379.90 | 387.60 | 0.00 | - | 1 | 21 | 33.13% |
| SPXW240705C05100000 | 2024-06-26 9:59AM EDT | 5,100.00 | 369.74 | 370.50 | 377.40 | -6.43 | -1.71% | 2 | 17 | 32.32% |
| SPXW240705C05110000 | 2024-06-21 3:51PM EDT | 5,110.00 | 366.69 | 359.70 | 367.70 | 0.00 | - | 1 | 2 | 31.83% |
| SPXW240705C05115000 | 2024-06-25 10:07AM EDT | 5,115.00 | 354.64 | 355.00 | 362.70 | 0.00 | - | 1 | 1 | 31.49% |
| SPXW240705C05120000 | 2024-06-25 1:27PM EDT | 5,120.00 | 347.46 | 349.80 | 357.90 | 0.00 | - | 1 | 2 | 31.27% |
| SPXW240705C05125000 | 2024-06-18 11:18AM EDT | 5,125.00 | 364.58 | 345.60 | 352.50 | 0.00 | - | 11 | 42 | 30.67% |
| SPXW240705C05130000 | 2024-06-14 12:35PM EDT | 5,130.00 | 308.21 | 340.60 | 345.80 | 0.00 | - | 2 | 8 | 29.22% |
| SPXW240705C05135000 | 2024-06-06 10:11AM EDT | 5,135.00 | 254.53 | 334.80 | 342.80 | 0.00 | - | 1 | 1 | 30.17% |
| SPXW240705C05140000 | 2024-06-20 3:37PM EDT | 5,140.00 | 347.87 | 330.70 | 337.50 | 0.00 | - | 1 | 13 | 29.64% |
| SPXW240705C05150000 | 2024-06-26 10:01AM EDT | 5,150.00 | 320.58 | 319.90 | 327.90 | +3.08 | +0.97% | 1 | 21 | 29.20% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 5,155.00 | 161.67 | 315.00 | 322.70 | 0.00 | - | 3 | 3 | 28.73% |
| SPXW240705C05160000 | 2024-06-24 2:35PM EDT | 5,160.00 | 310.89 | 310.00 | 318.10 | 0.00 | - | 5 | 34 | 28.62% |
| SPXW240705C05165000 | 2024-05-31 2:39PM EDT | 5,165.00 | 125.93 | 305.70 | 311.20 | 0.00 | - | 6 | 4 | 27.12% |
| SPXW240705C05170000 | 2024-06-21 3:47PM EDT | 5,170.00 | 307.00 | 300.00 | 308.00 | 0.00 | - | 1 | 12 | 27.86% |
| SPXW240705C05175000 | 2024-05-30 2:12PM EDT | 5,175.00 | 144.23 | 295.90 | 301.30 | 0.00 | - | 12 | 35 | 26.49% |
| SPXW240705C05180000 | 2024-06-17 2:29PM EDT | 5,180.00 | 322.85 | 290.10 | 298.20 | 0.00 | - | 8 | 6 | 27.27% |
| SPXW240705C05185000 | 2024-06-17 2:02PM EDT | 5,185.00 | 314.52 | 285.10 | 293.10 | 0.00 | - | 2 | 21 | 26.86% |
| SPXW240705C05190000 | 2024-06-24 2:35PM EDT | 5,190.00 | 281.10 | 282.90 | 288.70 | 0.00 | - | 21 | 38 | 26.85% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 5,195.00 | 117.30 | 275.20 | 283.30 | 0.00 | - | 2 | 25 | 26.27% |
| SPXW240705C05200000 | 2024-06-26 10:19AM EDT | 5,200.00 | 275.66 | 270.20 | 278.20 | +10.33 | +3.89% | 10 | 89 | 25.86% |
| SPXW240705C05205000 | 2024-06-26 10:22AM EDT | 5,205.00 | 271.77 | 266.10 | 271.50 | +141.47 | +108.57% | 4 | 18 | 24.54% |
| SPXW240705C05210000 | 2024-06-14 1:06PM EDT | 5,210.00 | 235.83 | 261.00 | 266.50 | 0.00 | - | 10 | 109 | 24.19% |
| SPXW240705C05215000 | 2024-06-04 10:26AM EDT | 5,215.00 | 124.00 | 256.20 | 261.80 | 0.00 | - | 4 | 14 | 24.02% |
| SPXW240705C05220000 | 2024-06-25 1:13PM EDT | 5,220.00 | 245.82 | 251.10 | 256.40 | 0.00 | - | 1 | 41 | 23.44% |
| SPXW240705C05225000 | 2024-06-25 2:24PM EDT | 5,225.00 | 250.64 | 245.50 | 253.40 | 0.00 | - | 1 | 285 | 24.18% |
| SPXW240705C05230000 | 2024-06-26 10:19AM EDT | 5,230.00 | 246.05 | 241.10 | 246.40 | -17.02 | -6.47% | 9 | 46 | 22.74% |
| SPXW240705C05235000 | 2024-06-25 2:24PM EDT | 5,235.00 | 240.74 | 235.60 | 243.30 | 0.00 | - | 41 | 47 | 23.40% |
| SPXW240705C05240000 | 2024-06-13 3:16PM EDT | 5,240.00 | 213.24 | 230.60 | 238.60 | 0.00 | - | 1 | 50 | 23.20% |
| SPXW240705C05245000 | 2024-06-25 1:55PM EDT | 5,245.00 | 227.45 | 226.40 | 231.50 | 0.00 | - | 40 | 52 | 21.73% |
| SPXW240705C05250000 | 2024-06-26 11:19AM EDT | 5,250.00 | 219.98 | 220.70 | 227.30 | -26.62 | -10.79% | 118 | 380 | 21.80% |
| SPXW240705C05255000 | 2024-06-21 12:04PM EDT | 5,255.00 | 236.84 | 216.70 | 222.60 | 0.00 | - | 5 | 33 | 21.59% |
| SPXW240705C05260000 | 2024-06-18 10:17AM EDT | 5,260.00 | 240.08 | 211.00 | 219.00 | 0.00 | - | 4 | 48 | 21.93% |
| SPXW240705C05265000 | 2024-06-21 1:44PM EDT | 5,265.00 | 209.54 | 206.00 | 214.10 | 0.00 | - | 1 | 78 | 21.61% |
| SPXW240705C05270000 | 2024-06-24 12:56PM EDT | 5,270.00 | 218.50 | 201.90 | 207.60 | 0.00 | - | 2 | 78 | 20.50% |
| SPXW240705C05275000 | 2024-06-26 10:22AM EDT | 5,275.00 | 202.40 | 196.30 | 204.30 | -18.20 | -8.25% | 4 | 274 | 20.95% |
| SPXW240705C05280000 | 2024-06-25 12:30PM EDT | 5,280.00 | 187.40 | 193.30 | 199.40 | 0.00 | - | 1 | 31 | 20.62% |
| SPXW240705C05285000 | 2024-06-24 12:05PM EDT | 5,285.00 | 210.75 | 187.20 | 192.60 | 0.00 | - | 2 | 95 | 19.40% |
| SPXW240705C05290000 | 2024-06-24 11:38AM EDT | 5,290.00 | 206.10 | 181.80 | 188.40 | 0.00 | - | 3 | 81 | 19.40% |
| SPXW240705C05295000 | 2024-06-21 3:49PM EDT | 5,295.00 | 182.62 | 177.50 | 182.90 | 0.00 | - | 6 | 59 | 18.79% |
| SPXW240705C05300000 | 2024-06-26 11:19AM EDT | 5,300.00 | 171.23 | 172.30 | 178.70 | +0.86 | +0.50% | 118 | 248 | 18.79% |
| SPXW240705C05305000 | 2024-06-20 1:44PM EDT | 5,305.00 | 183.64 | 167.80 | 173.00 | 0.00 | - | 3 | 119 | 18.09% |
| SPXW240705C05310000 | 2024-06-21 2:33PM EDT | 5,310.00 | 173.08 | 163.20 | 168.20 | 0.00 | - | 4 | 143 | 17.80% |
| SPXW240705C05315000 | 2024-06-20 4:02PM EDT | 5,315.00 | 176.08 | 158.50 | 163.90 | 0.00 | - | 8 | 115 | 17.72% |
| SPXW240705C05320000 | 2024-06-25 3:07PM EDT | 5,320.00 | 159.97 | 152.90 | 159.60 | 0.00 | - | 2 | 195 | 17.64% |
| SPXW240705C05325000 | 2024-06-25 1:42PM EDT | 5,325.00 | 149.27 | 148.90 | 154.20 | 0.00 | - | 10 | 306 | 17.07% |
| SPXW240705C05330000 | 2024-06-12 3:38PM EDT | 5,330.00 | 125.34 | 143.10 | 149.70 | 0.00 | - | 15 | 107 | 16.89% |
| SPXW240705C05335000 | 2024-06-25 11:50AM EDT | 5,335.00 | 142.66 | 139.50 | 144.90 | 0.00 | - | 26 | 239 | 16.57% |
| SPXW240705C05340000 | 2024-06-25 3:07PM EDT | 5,340.00 | 141.22 | 135.00 | 139.60 | 0.00 | - | 2 | 267 | 16.05% |
| SPXW240705C05345000 | 2024-06-24 10:48AM EDT | 5,345.00 | 148.46 | 132.10 | 137.00 | 0.00 | - | 43 | 202 | 16.59% |
| SPXW240705C05350000 | 2024-06-26 11:10AM EDT | 5,350.00 | 121.73 | 126.70 | 130.00 | -8.37 | -6.43% | 2 | 1,895 | 15.40% |
| SPXW240705C05355000 | 2024-06-25 4:04PM EDT | 5,355.00 | 127.86 | 122.30 | 125.60 | 0.00 | - | 1 | 128 | 15.22% |
| SPXW240705C05360000 | 2024-06-26 9:31AM EDT | 5,360.00 | 112.97 | 117.80 | 121.20 | -7.25 | -6.03% | 1 | 229 | 15.03% |
| SPXW240705C05365000 | 2024-06-21 1:34PM EDT | 5,365.00 | 117.10 | 114.10 | 117.70 | 0.00 | - | 12 | 150 | 15.16% |
| SPXW240705C05370000 | 2024-06-26 10:36AM EDT | 5,370.00 | 109.20 | 108.50 | 112.50 | +0.30 | +0.28% | 16 | 349 | 14.66% |
| SPXW240705C05375000 | 2024-06-25 1:42PM EDT | 5,375.00 | 104.53 | 104.60 | 108.10 | 0.00 | - | 25 | 927 | 14.43% |
| SPXW240705C05380000 | 2024-06-25 1:54PM EDT | 5,380.00 | 100.95 | 100.00 | 103.70 | 0.00 | - | 1 | 137 | 14.20% |
| SPXW240705C05385000 | 2024-06-25 1:55PM EDT | 5,385.00 | 96.80 | 96.60 | 100.30 | 0.00 | - | 41 | 178 | 14.29% |
| SPXW240705C05390000 | 2024-06-26 12:09PM EDT | 5,390.00 | 100.57 | 91.80 | 95.20 | +8.02 | +8.67% | 1 | 118 | 13.80% |
| SPXW240705C05395000 | 2024-06-26 8:29AM EDT | 5,395.00 | 91.39 | 87.40 | 90.70 | +2.89 | +3.27% | 14 | 169 | 13.50% |
| SPXW240705C05400000 | 2024-06-26 1:11PM EDT | 5,400.00 | 88.77 | 83.60 | 86.70 | +10.07 | +12.80% | 22 | 3,425 | 13.34% |
| SPXW240705C05405000 | 2024-06-26 12:39PM EDT | 5,405.00 | 85.28 | 79.40 | 82.50 | +6.38 | +8.09% | 3 | 310 | 13.11% |
| SPXW240705C05410000 | 2024-06-26 12:39PM EDT | 5,410.00 | 81.11 | 75.40 | 78.60 | +2.59 | +3.30% | 10 | 634 | 12.96% |
| SPXW240705C05415000 | 2024-06-24 3:59PM EDT | 5,415.00 | 70.10 | 71.60 | 74.50 | 0.00 | - | 3 | 216 | 12.72% |
| SPXW240705C05420000 | 2024-06-25 2:10PM EDT | 5,420.00 | 72.70 | 68.00 | 71.60 | 0.00 | - | 60 | 2,399 | 12.84% |
| SPXW240705C05425000 | 2024-06-26 1:04PM EDT | 5,425.00 | 67.99 | 63.80 | 67.80 | -3.01 | -4.24% | 21 | 1,293 | 12.65% |
| SPXW240705C05430000 | 2024-06-26 11:12AM EDT | 5,430.00 | 55.30 | 60.40 | 63.30 | -10.74 | -16.26% | 11 | 421 | 12.25% |
| SPXW240705C05435000 | 2024-06-26 11:07AM EDT | 5,435.00 | 51.85 | 57.90 | 58.30 | -12.40 | -19.30% | 25 | 155 | 11.69% |
| SPXW240705C05440000 | 2024-06-26 11:51AM EDT | 5,440.00 | 57.65 | 54.40 | 54.80 | -2.34 | -3.90% | 32 | 358 | 11.54% |
| SPXW240705C05445000 | 2024-06-26 10:53AM EDT | 5,445.00 | 48.40 | 52.40 | 52.80 | -6.60 | -12.00% | 21 | 184 | 11.79% |
| SPXW240705C05450000 | 2024-06-26 1:08PM EDT | 5,450.00 | 48.50 | 47.70 | 48.10 | -3.65 | -7.00% | 187 | 1,770 | 11.26% |
| SPXW240705C05455000 | 2024-06-26 1:18PM EDT | 5,455.00 | 47.10 | 44.70 | 45.10 | -3.40 | -6.73% | 27 | 171 | 11.18% |
| SPXW240705C05460000 | 2024-06-26 1:23PM EDT | 5,460.00 | 42.00 | 42.30 | 42.60 | -4.30 | -9.15% | 121 | 808 | 11.21% |
| SPXW240705C05465000 | 2024-06-26 1:23PM EDT | 5,465.00 | 40.00 | 38.80 | 39.10 | -2.10 | -4.99% | 115 | 364 | 10.94% |
| SPXW240705C05470000 | 2024-06-26 1:06PM EDT | 5,470.00 | 38.16 | 37.10 | 37.50 | -2.24 | -5.54% | 206 | 436 | 11.16% |
| SPXW240705C05475000 | 2024-06-26 1:23PM EDT | 5,475.00 | 34.47 | 33.60 | 34.00 | -2.48 | -6.71% | 155 | 1,322 | 10.84% |
| SPXW240705C05480000 | 2024-06-26 12:49PM EDT | 5,480.00 | 31.50 | 31.20 | 31.50 | -3.55 | -10.13% | 31 | 1,116 | 10.75% |
| SPXW240705C05485000 | 2024-06-26 1:04PM EDT | 5,485.00 | 31.56 | 28.60 | 28.90 | -1.79 | -5.37% | 335 | 137 | 10.62% |
| SPXW240705C05490000 | 2024-06-26 12:01PM EDT | 5,490.00 | 30.35 | 26.00 | 26.30 | +0.30 | +1.00% | 71 | 808 | 10.45% |
| SPXW240705C05495000 | 2024-06-26 1:02PM EDT | 5,495.00 | 25.55 | 23.70 | 24.10 | -2.05 | -7.43% | 167 | 267 | 10.36% |
| SPXW240705C05500000 | 2024-06-26 1:23PM EDT | 5,500.00 | 22.50 | 21.80 | 22.10 | -2.35 | -9.46% | 426 | 3,491 | 10.30% |
| SPXW240705C05505000 | 2024-06-26 12:32PM EDT | 5,505.00 | 23.65 | 20.20 | 20.50 | +2.33 | +10.93% | 34 | 158 | 10.32% |
| SPXW240705C05510000 | 2024-06-26 12:42PM EDT | 5,510.00 | 20.17 | 18.60 | 18.80 | -0.59 | -2.84% | 45 | 1,403 | 10.29% |
| SPXW240705C05515000 | 2024-06-26 12:35PM EDT | 5,515.00 | 19.62 | 16.80 | 17.10 | +1.24 | +6.75% | 21 | 219 | 10.23% |
| SPXW240705C05520000 | 2024-06-26 1:24PM EDT | 5,520.00 | 15.04 | 14.70 | 15.00 | -2.96 | -16.44% | 93 | 1,224 | 10.00% |
| SPXW240705C05525000 | 2024-06-26 1:23PM EDT | 5,525.00 | 13.81 | 13.40 | 13.70 | -1.66 | -10.73% | 100 | 889 | 9.99% |
| SPXW240705C05530000 | 2024-06-26 12:44PM EDT | 5,530.00 | 13.00 | 12.30 | 12.50 | -2.20 | -14.47% | 875 | 434 | 10.00% |
| SPXW240705C05535000 | 2024-06-26 12:51PM EDT | 5,535.00 | 11.40 | 10.50 | 10.80 | -1.30 | -10.24% | 45 | 181 | 9.78% |
| SPXW240705C05540000 | 2024-06-26 1:21PM EDT | 5,540.00 | 9.86 | 9.50 | 9.70 | -1.54 | -13.51% | 27 | 774 | 9.75% |
| SPXW240705C05545000 | 2024-06-26 12:59PM EDT | 5,545.00 | 9.50 | 8.30 | 8.50 | -0.81 | -7.86% | 32 | 159 | 9.63% |
| SPXW240705C05550000 | 2024-06-26 1:24PM EDT | 5,550.00 | 7.50 | 7.40 | 7.60 | -1.90 | -20.21% | 784 | 4,630 | 9.61% |
| SPXW240705C05555000 | 2024-06-26 12:46PM EDT | 5,555.00 | 7.40 | 6.70 | 6.90 | -0.81 | -9.87% | 108 | 141 | 9.65% |
| SPXW240705C05560000 | 2024-06-26 12:35PM EDT | 5,560.00 | 6.40 | 5.80 | 6.00 | -0.98 | -13.28% | 103 | 451 | 9.55% |
| SPXW240705C05565000 | 2024-06-26 1:24PM EDT | 5,565.00 | 5.09 | 4.90 | 5.10 | -1.21 | -19.21% | 75 | 756 | 9.41% |
| SPXW240705C05570000 | 2024-06-26 11:54AM EDT | 5,570.00 | 5.75 | 4.50 | 4.70 | -0.25 | -4.17% | 40 | 578 | 9.51% |
| SPXW240705C05575000 | 2024-06-26 11:51AM EDT | 5,575.00 | 4.40 | 3.70 | 3.90 | -0.85 | -16.19% | 54 | 912 | 9.34% |
| SPXW240705C05580000 | 2024-06-26 1:20PM EDT | 5,580.00 | 3.25 | 3.20 | 3.40 | -0.91 | -21.87% | 46 | 261 | 9.31% |
| SPXW240705C05585000 | 2024-06-26 11:35AM EDT | 5,585.00 | 2.56 | 2.75 | 2.90 | -1.06 | -29.28% | 56 | 386 | 9.24% |
| SPXW240705C05590000 | 2024-06-26 1:21PM EDT | 5,590.00 | 2.45 | 2.35 | 2.45 | -0.67 | -21.47% | 149 | 714 | 9.16% |
| SPXW240705C05595000 | 2024-06-26 11:44AM EDT | 5,595.00 | 2.00 | 2.00 | 2.10 | -0.90 | -31.03% | 41 | 146 | 9.12% |
| SPXW240705C05600000 | 2024-06-26 12:34PM EDT | 5,600.00 | 2.27 | 1.70 | 1.80 | -0.13 | -5.42% | 520 | 1,386 | 9.09% |
| SPXW240705C05605000 | 2024-06-26 1:21PM EDT | 5,605.00 | 1.55 | 1.50 | 1.60 | -0.29 | -15.76% | 54 | 160 | 9.13% |
| SPXW240705C05610000 | 2024-06-26 12:02PM EDT | 5,610.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 36 | 328 | 9.15% |
| SPXW240705C05615000 | 2024-06-26 10:19AM EDT | 5,615.00 | 1.15 | 1.15 | 1.20 | -0.17 | -12.88% | 21 | 362 | 9.14% |
| SPXW240705C05620000 | 2024-06-26 11:59AM EDT | 5,620.00 | 1.29 | 0.95 | 1.00 | +0.08 | +6.61% | 21 | 1,407 | 9.09% |
| SPXW240705C05625000 | 2024-06-26 12:02PM EDT | 5,625.00 | 1.05 | 0.80 | 0.90 | -0.02 | -1.87% | 736 | 782 | 9.16% |
| SPXW240705C05630000 | 2024-06-26 12:39PM EDT | 5,630.00 | 0.81 | 0.70 | 0.80 | -0.14 | -14.74% | 257 | 388 | 9.21% |
| SPXW240705C05635000 | 2024-06-26 12:32PM EDT | 5,635.00 | 0.75 | 0.55 | 0.65 | -0.03 | -3.85% | 7 | 396 | 9.14% |
| SPXW240705C05640000 | 2024-06-26 12:35PM EDT | 5,640.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 132 | 854 | 9.25% |
| SPXW240705C05650000 | 2024-06-26 1:21PM EDT | 5,650.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 23 | 1,035 | 9.29% |
| SPXW240705C05660000 | 2024-06-26 11:47AM EDT | 5,660.00 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 46 | 322 | 9.55% |
| SPXW240705C05670000 | 2024-06-26 11:35AM EDT | 5,670.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 50 | 61 | 9.79% |
| SPXW240705C05675000 | 2024-06-26 1:06PM EDT | 5,675.00 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 15 | 948 | 9.80% |
| SPXW240705C05680000 | 2024-06-25 4:01PM EDT | 5,680.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 39 | 10.00% |
| SPXW240705C05690000 | 2024-06-26 12:35PM EDT | 5,690.00 | 0.30 | 0.20 | 0.25 | -0.20 | -40.00% | 6 | 31 | 10.16% |
| SPXW240705C05700000 | 2024-06-26 12:34PM EDT | 5,700.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 56 | 660 | 10.55% |
| SPXW240705C05710000 | 2024-06-25 3:54PM EDT | 5,710.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 147 | 10.93% |
| SPXW240705C05720000 | 2024-06-24 11:41AM EDT | 5,720.00 | 0.34 | 0.15 | 0.20 | 0.00 | - | 3 | 148 | 11.02% |
| SPXW240705C05725000 | 2024-06-25 9:36AM EDT | 5,725.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 2 | 148 | 11.21% |
| SPXW240705C05730000 | 2024-06-21 3:52PM EDT | 5,730.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 11.39% |
| SPXW240705C05740000 | 2024-06-24 11:41AM EDT | 5,740.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 2 | 39 | 11.77% |
| SPXW240705C05750000 | 2024-06-26 4:08AM EDT | 5,750.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 879 | 12.13% |
| SPXW240705C05775000 | 2024-06-24 10:34AM EDT | 5,775.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 40 | 79 | 13.04% |
| SPXW240705C05780000 | 2024-06-17 10:44AM EDT | 5,780.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | - | 5 | 12.82% |
| SPXW240705C05790000 | 2024-06-21 3:46PM EDT | 5,790.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 286 | 304 | 13.17% |
| SPXW240705C05800000 | 2024-06-26 1:02PM EDT | 5,800.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2 | 1,040 | 13.53% |
| SPXW240705C05810000 | 2024-06-17 10:40AM EDT | 5,810.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 2 | 13.87% |
| SPXW240705C05820000 | 2024-06-17 10:38AM EDT | 5,820.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 3 | 14.21% |
| SPXW240705C05850000 | 2024-06-20 1:22PM EDT | 5,850.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 30 | 15.25% |
| SPXW240705C05880000 | 2024-06-25 11:54AM EDT | 5,880.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 16.26% |
| SPXW240705C05900000 | 2024-06-21 10:09AM EDT | 5,900.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1,409 | 985 | 16.29% |
| SPXW240705C06000000 | 2024-06-24 9:40AM EDT | 6,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 365 | 19.48% |
| SPXW240705C06050000 | 2024-06-17 9:48AM EDT | 6,050.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 21.05% |
| SPXW240705C06100000 | 2024-06-20 10:27AM EDT | 6,100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| SPXW240705C06200000 | 2024-06-18 2:13PM EDT | 6,200.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 24.12% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 1,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 182.03% |
| SPXW240705P02000000 | 2024-06-24 10:25AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 46 | 164.84% |
| SPXW240705P02200000 | 2024-06-07 10:12AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 150.00% |
| SPXW240705P02400000 | 2024-06-14 1:23AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 135.94% |
| SPXW240705P02600000 | 2024-06-13 1:50PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 123.44% |
| SPXW240705P02800000 | 2024-06-21 4:09PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 625 | 111.33% |
| SPXW240705P03000000 | 2024-06-20 9:55AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 356 | 100.39% |
| SPXW240705P03200000 | 2024-06-26 10:53AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 482 | 89.84% |
| SPXW240705P03400000 | 2024-06-24 12:11PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 398 | 80.08% |
| SPXW240705P03500000 | 2024-06-26 10:23AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 971 | 75.39% |
| SPXW240705P03600000 | 2024-06-25 9:48AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 928 | 947 | 71.09% |
| SPXW240705P03700000 | 2024-06-25 4:14PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 3,385 | 66.60% |
| SPXW240705P03800000 | 2024-06-26 9:55AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,097 | 1,204 | 62.31% |
| SPXW240705P03850000 | 2024-06-26 9:58AM EDT | 3,850.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 300 | 3,042 | 60.16% |
| SPXW240705P03900000 | 2024-06-26 9:36AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 1,675 | 58.20% |
| SPXW240705P03950000 | 2024-06-26 11:10AM EDT | 3,950.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 300 | 1,134 | 58.79% |
| SPXW240705P04000000 | 2024-06-26 11:04AM EDT | 4,000.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 35 | 7,196 | 58.40% |
| SPXW240705P04050000 | 2024-06-25 12:10PM EDT | 4,050.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 325 | 2,308 | 56.15% |
| SPXW240705P04100000 | 2024-06-25 4:04PM EDT | 4,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 54 | 661 | 54.00% |
| SPXW240705P04150000 | 2024-06-25 10:02AM EDT | 4,150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 5,153 | 51.95% |
| SPXW240705P04200000 | 2024-06-26 12:08PM EDT | 4,200.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 2 | 1,479 | 50.98% |
| SPXW240705P04250000 | 2024-06-26 11:23AM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 225 | 574 | 48.83% |
| SPXW240705P04300000 | 2024-06-26 12:23PM EDT | 4,300.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 6 | 4,290 | 48.34% |
| SPXW240705P04350000 | 2024-06-26 12:43PM EDT | 4,350.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 200 | 993 | 46.14% |
| SPXW240705P04375000 | 2024-06-25 2:00PM EDT | 4,375.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 4 | 3,905 | 45.07% |
| SPXW240705P04400000 | 2024-06-25 3:51PM EDT | 4,400.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 3,070 | 3,366 | 44.04% |
| SPXW240705P04425000 | 2024-06-20 2:20PM EDT | 4,425.00 | 0.15 | 0.10 | 0.15 | -0.55 | -78.57% | 50 | 83 | 42.97% |
| SPXW240705P04450000 | 2024-06-25 9:33AM EDT | 4,450.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 7,877 | 42.99% |
| SPXW240705P04475000 | 2024-06-25 2:03PM EDT | 4,475.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 3 | 238 | 41.92% |
| SPXW240705P04500000 | 2024-06-25 2:11PM EDT | 4,500.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 3 | 48,689 | 40.85% |
| SPXW240705P04525000 | 2024-06-20 3:14AM EDT | 4,525.00 | 0.60 | 0.15 | 0.20 | 0.00 | - | 20 | 77 | 39.80% |
| SPXW240705P04550000 | 2024-06-25 2:11PM EDT | 4,550.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 26 | 35,935 | 38.72% |
| SPXW240705P04560000 | 2024-06-26 11:29AM EDT | 4,560.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 200 | 121 | 38.28% |
| SPXW240705P04570000 | 2024-06-21 4:04PM EDT | 4,570.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 76 | 76 | 38.67% |
| SPXW240705P04575000 | 2024-06-26 11:06AM EDT | 4,575.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 66 | 138 | 38.45% |
| SPXW240705P04590000 | 2024-06-25 2:28PM EDT | 4,590.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 12 | 13 | 37.82% |
| SPXW240705P04600000 | 2024-06-26 12:43PM EDT | 4,600.00 | 0.19 | 0.15 | 0.25 | -0.09 | -32.14% | 182 | 6,133 | 37.38% |
| SPXW240705P04610000 | 2024-06-20 3:52PM EDT | 4,610.00 | 0.95 | 0.15 | 0.25 | 0.00 | - | 1 | 2,061 | 36.96% |
| SPXW240705P04620000 | 2024-06-18 11:42AM EDT | 4,620.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 4 | 32 | 36.52% |
| SPXW240705P04625000 | 2024-06-21 3:57PM EDT | 4,625.00 | 0.62 | 0.20 | 0.25 | 0.00 | - | 1,653 | 1,706 | 36.30% |
| SPXW240705P04630000 | 2024-06-21 3:21PM EDT | 4,630.00 | 0.65 | 0.20 | 0.25 | 0.00 | - | 2 | 58 | 36.08% |
| SPXW240705P04640000 | 2024-06-12 8:30AM EDT | 4,640.00 | 1.16 | 0.20 | 0.25 | 0.00 | - | 2 | 70 | 35.67% |
| SPXW240705P04650000 | 2024-06-25 3:42PM EDT | 4,650.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 6 | 820 | 35.89% |
| SPXW240705P04660000 | 2024-06-25 3:55PM EDT | 4,660.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 28 | 35.45% |
| SPXW240705P04670000 | 2024-06-24 1:29PM EDT | 4,670.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 24 | 35 | 35.01% |
| SPXW240705P04675000 | 2024-06-24 10:52AM EDT | 4,675.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 13 | 175 | 34.79% |
| SPXW240705P04680000 | 2024-06-26 11:39AM EDT | 4,680.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 6 | 661 | 34.57% |
| SPXW240705P04690000 | 2024-06-26 10:18AM EDT | 4,690.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 90 | 93 | 34.16% |
| SPXW240705P04700000 | 2024-06-25 4:01PM EDT | 4,700.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 73 | 1,972 | 33.72% |
| SPXW240705P04710000 | 2024-06-17 9:41AM EDT | 4,710.00 | 1.45 | 0.25 | 0.30 | 0.00 | - | 55 | 63 | 33.28% |
| SPXW240705P04720000 | 2024-06-24 1:25PM EDT | 4,720.00 | 0.55 | 0.25 | 0.30 | 0.00 | - | 32 | 148 | 32.86% |
| SPXW240705P04725000 | 2024-06-25 11:26AM EDT | 4,725.00 | 0.42 | 0.25 | 0.30 | 0.00 | - | 1 | 113 | 32.64% |
| SPXW240705P04730000 | 2024-06-25 1:51PM EDT | 4,730.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 44 | 106 | 32.42% |
| SPXW240705P04740000 | 2024-06-24 9:39AM EDT | 4,740.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 15 | 107 | 32.52% |
| SPXW240705P04750000 | 2024-06-26 9:45AM EDT | 4,750.00 | 0.34 | 0.25 | 0.35 | -0.13 | -27.66% | 74 | 1,460 | 32.08% |
| SPXW240705P04760000 | 2024-06-25 4:07PM EDT | 4,760.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 25 | 205 | 31.64% |
| SPXW240705P04770000 | 2024-06-25 4:07PM EDT | 4,770.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 2 | 86 | 31.20% |
| SPXW240705P04775000 | 2024-06-26 11:06AM EDT | 4,775.00 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 34 | 1,161 | 30.98% |
| SPXW240705P04780000 | 2024-06-24 1:52PM EDT | 4,780.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 69 | 127 | 30.77% |
| SPXW240705P04790000 | 2024-06-21 4:07PM EDT | 4,790.00 | 0.80 | 0.30 | 0.35 | 0.00 | - | 3 | 49 | 30.35% |
| SPXW240705P04800000 | 2024-06-25 11:25AM EDT | 4,800.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 65 | 2,157 | 29.91% |
| SPXW240705P04810000 | 2024-06-24 2:23PM EDT | 4,810.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 7 | 263 | 29.47% |
| SPXW240705P04820000 | 2024-06-20 2:06PM EDT | 4,820.00 | 1.11 | 0.30 | 0.40 | 0.00 | - | 1 | 113 | 29.47% |
| SPXW240705P04825000 | 2024-06-14 4:13PM EDT | 4,825.00 | 1.99 | 0.30 | 0.40 | 0.00 | - | 80 | 258 | 29.25% |
| SPXW240705P04830000 | 2024-06-21 4:04PM EDT | 4,830.00 | 0.85 | 0.30 | 0.35 | 0.00 | - | 52 | 242 | 28.61% |
| SPXW240705P04840000 | 2024-06-24 2:57PM EDT | 4,840.00 | 0.59 | 0.30 | 0.40 | 0.00 | - | 6 | 37 | 28.59% |
| SPXW240705P04850000 | 2024-06-26 10:15AM EDT | 4,850.00 | 0.40 | 0.30 | 0.40 | -0.22 | -35.48% | 2 | 1,424 | 28.15% |
| SPXW240705P04860000 | 2024-06-24 1:57PM EDT | 4,860.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 20 | 69 | 27.72% |
| SPXW240705P04870000 | 2024-06-18 3:57PM EDT | 4,870.00 | 1.15 | 0.30 | 0.40 | 0.00 | - | 8 | 136 | 27.28% |
| SPXW240705P04875000 | 2024-06-25 3:37PM EDT | 4,875.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 8 | 1,280 | 27.06% |
| SPXW240705P04880000 | 2024-06-24 2:23PM EDT | 4,880.00 | 0.70 | 0.35 | 0.40 | 0.00 | - | 18 | 97 | 26.84% |
| SPXW240705P04890000 | 2024-06-24 2:22PM EDT | 4,890.00 | 0.70 | 0.35 | 0.40 | 0.00 | - | 10 | 269 | 26.42% |
| SPXW240705P04900000 | 2024-06-26 12:08PM EDT | 4,900.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 63 | 3,785 | 25.98% |
| SPXW240705P04910000 | 2024-06-24 4:14PM EDT | 4,910.00 | 0.70 | 0.35 | 0.40 | 0.00 | - | 72 | 445 | 25.54% |
| SPXW240705P04920000 | 2024-06-25 4:07PM EDT | 4,920.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 466 | 25.45% |
| SPXW240705P04925000 | 2024-06-26 12:19PM EDT | 4,925.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 3 | 1,139 | 25.23% |
| SPXW240705P04930000 | 2024-06-25 4:12PM EDT | 4,930.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 554 | 520 | 25.01% |
| SPXW240705P04935000 | 2024-06-24 3:45PM EDT | 4,935.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 10 | 101 | 24.79% |
| SPXW240705P04940000 | 2024-06-26 11:48AM EDT | 4,940.00 | 0.42 | 0.35 | 0.45 | -0.28 | -40.00% | 5 | 1,093 | 24.57% |
| SPXW240705P04945000 | 2024-06-25 1:25PM EDT | 4,945.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 73 | 24.35% |
| SPXW240705P04950000 | 2024-06-26 11:39AM EDT | 4,950.00 | 0.47 | 0.35 | 0.45 | -0.15 | -24.19% | 9 | 2,229 | 24.13% |
| SPXW240705P04960000 | 2024-06-21 11:28AM EDT | 4,960.00 | 1.30 | 0.40 | 0.45 | 0.00 | - | 4 | 293 | 23.69% |
| SPXW240705P04965000 | 2024-06-26 11:48AM EDT | 4,965.00 | 0.47 | 0.40 | 0.45 | -0.13 | -21.67% | 5 | 931 | 23.47% |
| SPXW240705P04970000 | 2024-06-21 9:35AM EDT | 4,970.00 | 1.45 | 0.40 | 0.45 | 0.00 | - | 27 | 96 | 23.26% |
| SPXW240705P04975000 | 2024-06-26 10:20AM EDT | 4,975.00 | 0.52 | 0.40 | 0.45 | -0.08 | -13.33% | 550 | 2,128 | 23.04% |
| SPXW240705P04980000 | 2024-06-21 3:00PM EDT | 4,980.00 | 1.14 | 0.40 | 0.45 | 0.00 | - | 2 | 265 | 22.82% |
| SPXW240705P04985000 | 2024-06-24 10:28AM EDT | 4,985.00 | 0.90 | 0.40 | 0.45 | 0.00 | - | 3 | 71 | 22.60% |
| SPXW240705P04990000 | 2024-06-25 3:23PM EDT | 4,990.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 1 | 274 | 22.38% |
| SPXW240705P04995000 | 2024-06-20 4:06PM EDT | 4,995.00 | 1.65 | 0.40 | 0.50 | 0.00 | - | 17 | 94 | 22.44% |
| SPXW240705P05000000 | 2024-06-25 4:01PM EDT | 5,000.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 327 | 7,247 | 22.22% |
| SPXW240705P05005000 | 2024-06-25 10:05AM EDT | 5,005.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 3 | 93 | 22.00% |
| SPXW240705P05010000 | 2024-06-25 4:07PM EDT | 5,010.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 6 | 338 | 21.77% |
| SPXW240705P05015000 | 2024-06-24 12:05PM EDT | 5,015.00 | 0.82 | 0.40 | 0.50 | 0.00 | - | 26 | 73 | 21.55% |
| SPXW240705P05020000 | 2024-06-25 2:09PM EDT | 5,020.00 | 0.80 | 0.45 | 0.50 | 0.00 | - | 13 | 73 | 21.33% |
| SPXW240705P05025000 | 2024-06-26 10:28AM EDT | 5,025.00 | 0.56 | 0.45 | 0.50 | -0.34 | -37.78% | 1 | 435 | 21.11% |
| SPXW240705P05030000 | 2024-06-25 4:07PM EDT | 5,030.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 16 | 252 | 20.89% |
| SPXW240705P05035000 | 2024-06-25 3:10PM EDT | 5,035.00 | 0.75 | 0.45 | 0.50 | 0.00 | - | 41 | 147 | 20.67% |
| SPXW240705P05040000 | 2024-06-25 2:26PM EDT | 5,040.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 13 | 123 | 20.69% |
| SPXW240705P05045000 | 2024-06-26 9:41AM EDT | 5,045.00 | 0.65 | 0.45 | 0.55 | -0.25 | -27.78% | 57 | 78 | 20.46% |
| SPXW240705P05050000 | 2024-06-26 10:47AM EDT | 5,050.00 | 0.57 | 0.45 | 0.55 | -0.15 | -20.83% | 47 | 564 | 20.24% |
| SPXW240705P05055000 | 2024-06-26 1:20PM EDT | 5,055.00 | 0.52 | 0.50 | 0.55 | -0.38 | -42.22% | 12 | 69 | 20.01% |
| SPXW240705P05060000 | 2024-06-26 10:28AM EDT | 5,060.00 | 0.60 | 0.50 | 0.55 | -0.30 | -33.33% | 1 | 598 | 19.79% |
| SPXW240705P05065000 | 2024-06-25 3:24PM EDT | 5,065.00 | 0.77 | 0.50 | 0.55 | 0.00 | - | 4 | 60 | 19.57% |
| SPXW240705P05070000 | 2024-06-25 3:08PM EDT | 5,070.00 | 0.80 | 0.50 | 0.55 | 0.00 | - | 1 | 381 | 19.34% |
| SPXW240705P05075000 | 2024-06-26 10:16AM EDT | 5,075.00 | 0.70 | 0.50 | 0.60 | -0.15 | -17.65% | 100 | 756 | 19.34% |
| SPXW240705P05080000 | 2024-06-26 9:49AM EDT | 5,080.00 | 0.71 | 0.50 | 0.60 | -0.39 | -35.45% | 25 | 259 | 19.10% |
| SPXW240705P05085000 | 2024-06-21 3:15PM EDT | 5,085.00 | 1.40 | 0.50 | 0.60 | 0.00 | - | 4 | 302 | 18.88% |
| SPXW240705P05090000 | 2024-06-26 11:46AM EDT | 5,090.00 | 0.60 | 0.55 | 0.60 | -0.53 | -46.90% | 77 | 254 | 18.65% |
| SPXW240705P05095000 | 2024-06-26 10:38AM EDT | 5,095.00 | 0.70 | 0.55 | 0.60 | -0.30 | -30.00% | 20 | 438 | 18.43% |
| SPXW240705P05100000 | 2024-06-26 10:00AM EDT | 5,100.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 3 | 5,368 | 18.40% |
| SPXW240705P05105000 | 2024-06-26 11:16AM EDT | 5,105.00 | 0.70 | 0.55 | 0.65 | -0.61 | -46.56% | 1 | 330 | 18.16% |
| SPXW240705P05110000 | 2024-06-26 12:38PM EDT | 5,110.00 | 0.60 | 0.60 | 0.65 | -0.61 | -50.41% | 19 | 83 | 17.94% |
| SPXW240705P05115000 | 2024-06-25 3:24PM EDT | 5,115.00 | 0.92 | 0.60 | 0.65 | 0.00 | - | 20 | 292 | 17.71% |
| SPXW240705P05120000 | 2024-06-25 12:43PM EDT | 5,120.00 | 1.27 | 0.60 | 0.70 | 0.00 | - | 37 | 418 | 17.66% |
| SPXW240705P05125000 | 2024-06-26 9:45AM EDT | 5,125.00 | 0.89 | 0.65 | 0.70 | -0.11 | -11.00% | 68 | 1,381 | 17.43% |
| SPXW240705P05130000 | 2024-06-25 11:18AM EDT | 5,130.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 10 | 998 | 17.19% |
| SPXW240705P05135000 | 2024-06-25 4:07PM EDT | 5,135.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 70 | 172 | 17.13% |
| SPXW240705P05140000 | 2024-06-26 11:02AM EDT | 5,140.00 | 0.78 | 0.65 | 0.75 | -0.40 | -33.90% | 18 | 284 | 16.90% |
| SPXW240705P05145000 | 2024-06-25 4:07PM EDT | 5,145.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 9 | 147 | 16.66% |
| SPXW240705P05150000 | 2024-06-26 11:59AM EDT | 5,150.00 | 0.72 | 0.70 | 0.75 | -0.68 | -48.57% | 11 | 831 | 16.43% |
| SPXW240705P05155000 | 2024-06-24 10:23AM EDT | 5,155.00 | 0.72 | 0.70 | 0.80 | -0.72 | -50.00% | 1 | 172 | 16.35% |
| SPXW240705P05160000 | 2024-06-25 3:55PM EDT | 5,160.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 3 | 172 | 16.11% |
| SPXW240705P05165000 | 2024-06-26 9:54AM EDT | 5,165.00 | 1.00 | 0.75 | 0.80 | -0.05 | -4.76% | 34 | 214 | 15.88% |
| SPXW240705P05170000 | 2024-06-26 11:54AM EDT | 5,170.00 | 0.80 | 0.80 | 0.85 | -0.74 | -48.05% | 1 | 245 | 15.78% |
| SPXW240705P05175000 | 2024-06-26 11:11AM EDT | 5,175.00 | 0.94 | 0.80 | 0.85 | -0.16 | -14.55% | 5 | 1,254 | 15.54% |
| SPXW240705P05180000 | 2024-06-26 11:54AM EDT | 5,180.00 | 0.82 | 0.80 | 0.90 | -0.28 | -25.45% | 6 | 1,029 | 15.43% |
| SPXW240705P05185000 | 2024-06-26 9:52AM EDT | 5,185.00 | 1.07 | 0.85 | 0.95 | -0.18 | -14.40% | 1 | 58 | 15.32% |
| SPXW240705P05190000 | 2024-06-26 11:03AM EDT | 5,190.00 | 0.98 | 0.85 | 0.95 | -0.27 | -21.60% | 26 | 217 | 15.08% |
| SPXW240705P05195000 | 2024-06-26 10:23AM EDT | 5,195.00 | 1.05 | 0.90 | 1.00 | -0.35 | -25.00% | 3 | 101 | 14.95% |
| SPXW240705P05200000 | 2024-06-26 11:54AM EDT | 5,200.00 | 0.90 | 0.90 | 1.00 | -0.36 | -28.57% | 20 | 3,994 | 14.71% |
| SPXW240705P05205000 | 2024-06-26 10:57AM EDT | 5,205.00 | 1.05 | 1.00 | 1.05 | -0.61 | -36.75% | 4 | 246 | 14.58% |
| SPXW240705P05210000 | 2024-06-26 11:22AM EDT | 5,210.00 | 1.10 | 1.00 | 1.10 | -0.85 | -43.59% | 8 | 278 | 14.44% |
| SPXW240705P05215000 | 2024-06-26 12:15PM EDT | 5,215.00 | 1.05 | 1.05 | 1.10 | -0.35 | -25.00% | 10 | 231 | 14.19% |
| SPXW240705P05220000 | 2024-06-26 12:47PM EDT | 5,220.00 | 1.04 | 1.10 | 1.15 | -0.49 | -32.03% | 22 | 1,109 | 14.05% |
| SPXW240705P05225000 | 2024-06-26 10:52AM EDT | 5,225.00 | 1.25 | 1.10 | 1.20 | -0.47 | -27.33% | 1 | 3,188 | 13.89% |
| SPXW240705P05230000 | 2024-06-26 12:11PM EDT | 5,230.00 | 1.15 | 1.15 | 1.25 | -1.00 | -46.51% | 4 | 259 | 13.73% |
| SPXW240705P05235000 | 2024-06-26 12:48PM EDT | 5,235.00 | 1.20 | 1.20 | 1.30 | -0.40 | -25.00% | 27 | 141 | 13.57% |
| SPXW240705P05240000 | 2024-06-26 12:22PM EDT | 5,240.00 | 1.23 | 1.30 | 1.35 | -0.52 | -29.71% | 17 | 943 | 13.40% |
| SPXW240705P05245000 | 2024-06-26 10:27AM EDT | 5,245.00 | 1.53 | 1.30 | 1.40 | -0.21 | -12.07% | 21 | 552 | 13.23% |
| SPXW240705P05250000 | 2024-06-26 1:06PM EDT | 5,250.00 | 1.29 | 1.40 | 1.50 | -0.71 | -35.50% | 13 | 1,686 | 13.13% |
| SPXW240705P05255000 | 2024-06-26 9:49AM EDT | 5,255.00 | 1.80 | 1.40 | 1.50 | -0.10 | -5.26% | 9 | 213 | 12.87% |
| SPXW240705P05260000 | 2024-06-26 8:14AM EDT | 5,260.00 | 1.95 | 1.50 | 1.55 | -0.05 | -2.50% | 3 | 414 | 12.69% |
| SPXW240705P05265000 | 2024-06-26 11:44AM EDT | 5,265.00 | 1.65 | 1.60 | 1.65 | -0.45 | -21.43% | 4 | 235 | 12.57% |
| SPXW240705P05270000 | 2024-06-26 12:39PM EDT | 5,270.00 | 1.61 | 1.65 | 1.75 | -1.44 | -47.21% | 22 | 316 | 12.44% |
| SPXW240705P05275000 | 2024-06-26 1:06PM EDT | 5,275.00 | 1.66 | 1.75 | 1.80 | -0.69 | -29.36% | 51 | 556 | 12.24% |
| SPXW240705P05280000 | 2024-06-26 1:00PM EDT | 5,280.00 | 1.77 | 1.85 | 1.95 | -0.54 | -23.38% | 89 | 483 | 12.15% |
| SPXW240705P05285000 | 2024-06-26 12:48PM EDT | 5,285.00 | 1.95 | 2.05 | 2.15 | -0.61 | -23.83% | 118 | 267 | 12.11% |
| SPXW240705P05290000 | 2024-06-26 1:08PM EDT | 5,290.00 | 2.05 | 2.15 | 2.25 | -0.75 | -26.79% | 53 | 652 | 11.95% |
| SPXW240705P05295000 | 2024-06-26 12:32PM EDT | 5,295.00 | 2.05 | 2.20 | 2.30 | -0.95 | -31.67% | 7 | 515 | 11.72% |
| SPXW240705P05300000 | 2024-06-26 12:35PM EDT | 5,300.00 | 2.15 | 2.35 | 2.45 | -0.72 | -25.09% | 164 | 4,810 | 11.59% |
| SPXW240705P05305000 | 2024-06-26 1:00PM EDT | 5,305.00 | 2.37 | 2.65 | 2.75 | -0.84 | -26.17% | 77 | 770 | 11.59% |
| SPXW240705P05310000 | 2024-06-26 11:54AM EDT | 5,310.00 | 2.53 | 2.70 | 2.80 | -0.65 | -20.44% | 76 | 327 | 11.35% |
| SPXW240705P05315000 | 2024-06-26 12:19PM EDT | 5,315.00 | 2.65 | 3.00 | 3.20 | -0.95 | -26.39% | 39 | 527 | 11.39% |
| SPXW240705P05320000 | 2024-06-26 11:45AM EDT | 5,320.00 | 3.30 | 3.20 | 3.40 | -0.55 | -14.29% | 36 | 835 | 11.26% |
| SPXW240705P05325000 | 2024-06-26 12:51PM EDT | 5,325.00 | 3.31 | 3.30 | 3.50 | -0.77 | -18.87% | 126 | 3,692 | 11.03% |
| SPXW240705P05330000 | 2024-06-26 1:14PM EDT | 5,330.00 | 3.20 | 3.60 | 3.80 | -1.90 | -37.25% | 69 | 404 | 10.94% |
| SPXW240705P05335000 | 2024-06-26 11:56AM EDT | 5,335.00 | 3.60 | 3.90 | 4.10 | -1.24 | -25.62% | 39 | 537 | 10.84% |
| SPXW240705P05340000 | 2024-06-26 11:50AM EDT | 5,340.00 | 4.19 | 4.30 | 4.40 | -1.01 | -19.42% | 63 | 389 | 10.72% |
| SPXW240705P05345000 | 2024-06-26 12:44PM EDT | 5,345.00 | 4.40 | 4.70 | 4.90 | -1.15 | -20.72% | 89 | 1,272 | 10.71% |
| SPXW240705P05350000 | 2024-06-26 1:14PM EDT | 5,350.00 | 4.38 | 5.00 | 5.20 | -1.22 | -21.79% | 207 | 2,406 | 10.56% |
| SPXW240705P05355000 | 2024-06-26 1:14PM EDT | 5,355.00 | 4.80 | 5.60 | 5.70 | -1.38 | -22.33% | 59 | 462 | 10.50% |
| SPXW240705P05360000 | 2024-06-26 1:14PM EDT | 5,360.00 | 5.16 | 5.80 | 6.00 | -1.47 | -22.17% | 73 | 354 | 10.32% |
| SPXW240705P05365000 | 2024-06-26 12:00PM EDT | 5,365.00 | 5.80 | 6.60 | 6.80 | -1.70 | -22.67% | 64 | 264 | 10.38% |
| SPXW240705P05370000 | 2024-06-26 12:48PM EDT | 5,370.00 | 7.12 | 7.20 | 7.40 | -0.65 | -8.37% | 27 | 302 | 10.30% |
| SPXW240705P05375000 | 2024-06-26 1:20PM EDT | 5,375.00 | 8.17 | 7.80 | 8.00 | -0.13 | -1.57% | 678 | 3,415 | 10.21% |
| SPXW240705P05380000 | 2024-06-26 12:35PM EDT | 5,380.00 | 7.18 | 8.30 | 8.50 | -2.42 | -25.21% | 21 | 405 | 10.05% |
| SPXW240705P05385000 | 2024-06-26 1:14PM EDT | 5,385.00 | 7.91 | 8.70 | 8.90 | -2.09 | -20.90% | 68 | 982 | 9.83% |
| SPXW240705P05390000 | 2024-06-26 1:04PM EDT | 5,390.00 | 8.99 | 9.80 | 10.10 | -1.36 | -13.14% | 51 | 464 | 9.92% |
| SPXW240705P05395000 | 2024-06-26 1:20PM EDT | 5,395.00 | 11.00 | 10.60 | 10.80 | -0.50 | -4.35% | 73 | 198 | 9.78% |
| SPXW240705P05400000 | 2024-06-26 1:23PM EDT | 5,400.00 | 11.50 | 11.40 | 11.60 | -0.80 | -6.50% | 408 | 4,388 | 9.66% |
| SPXW240705P05405000 | 2024-06-26 1:20PM EDT | 5,405.00 | 13.00 | 12.50 | 12.80 | -0.40 | -2.99% | 52 | 1,004 | 9.66% |
| SPXW240705P05410000 | 2024-06-26 11:54AM EDT | 5,410.00 | 12.39 | 13.00 | 13.20 | -2.11 | -14.55% | 91 | 477 | 9.36% |
| SPXW240705P05415000 | 2024-06-26 1:11PM EDT | 5,415.00 | 13.30 | 14.50 | 14.70 | -0.92 | -6.47% | 31 | 207 | 9.40% |
| SPXW240705P05420000 | 2024-06-26 12:36PM EDT | 5,420.00 | 13.70 | 15.70 | 16.00 | -2.27 | -14.21% | 97 | 330 | 9.35% |
| SPXW240705P05425000 | 2024-06-26 12:22PM EDT | 5,425.00 | 15.32 | 17.10 | 17.30 | -1.48 | -8.81% | 95 | 3,211 | 9.27% |
| SPXW240705P05430000 | 2024-06-26 12:36PM EDT | 5,430.00 | 16.00 | 18.60 | 18.80 | -2.42 | -13.14% | 77 | 1,262 | 9.22% |
| SPXW240705P05435000 | 2024-06-26 1:06PM EDT | 5,435.00 | 18.46 | 19.30 | 19.50 | -2.79 | -13.13% | 87 | 426 | 8.90% |
| SPXW240705P05440000 | 2024-06-26 1:08PM EDT | 5,440.00 | 21.00 | 20.70 | 21.00 | -0.80 | -3.67% | 110 | 719 | 8.80% |
| SPXW240705P05445000 | 2024-06-26 1:22PM EDT | 5,445.00 | 22.50 | 22.90 | 23.20 | -0.34 | -1.49% | 379 | 455 | 8.86% |
| SPXW240705P05450000 | 2024-06-26 1:20PM EDT | 5,450.00 | 25.00 | 24.80 | 25.10 | -0.60 | -2.34% | 2,278 | 1,474 | 8.80% |
| SPXW240705P05455000 | 2024-06-26 1:18PM EDT | 5,455.00 | 24.93 | 26.80 | 27.10 | -1.47 | -5.57% | 57 | 225 | 8.74% |
| SPXW240705P05460000 | 2024-06-26 12:51PM EDT | 5,460.00 | 27.73 | 28.80 | 29.10 | -1.27 | -4.38% | 224 | 809 | 8.65% |
| SPXW240705P05465000 | 2024-06-26 1:24PM EDT | 5,465.00 | 30.75 | 30.80 | 31.10 | -0.66 | -2.10% | 149 | 327 | 8.52% |
| SPXW240705P05470000 | 2024-06-26 12:44PM EDT | 5,470.00 | 30.80 | 33.10 | 33.40 | -0.26 | -0.84% | 119 | 364 | 8.43% |
| SPXW240705P05475000 | 2024-06-26 1:07PM EDT | 5,475.00 | 33.90 | 34.90 | 35.30 | -1.00 | -2.87% | 332 | 3,301 | 8.20% |
| SPXW240705P05480000 | 2024-06-26 12:35PM EDT | 5,480.00 | 33.37 | 37.90 | 38.20 | -3.45 | -9.37% | 29 | 899 | 8.21% |
| SPXW240705P05485000 | 2024-06-26 12:29PM EDT | 5,485.00 | 34.80 | 40.10 | 40.40 | -6.52 | -15.78% | 21 | 241 | 7.98% |
| SPXW240705P05490000 | 2024-06-26 12:29PM EDT | 5,490.00 | 37.40 | 43.00 | 43.40 | -3.10 | -7.65% | 23 | 429 | 7.94% |
| SPXW240705P05495000 | 2024-06-26 11:57AM EDT | 5,495.00 | 40.90 | 45.90 | 46.20 | -6.01 | -12.81% | 19 | 121 | 7.80% |
| SPXW240705P05500000 | 2024-06-26 12:29PM EDT | 5,500.00 | 42.80 | 48.50 | 48.90 | -12.51 | -22.62% | 141 | 553 | 7.57% |
| SPXW240705P05505000 | 2024-06-26 11:12AM EDT | 5,505.00 | 59.90 | 51.70 | 52.10 | +11.30 | +23.25% | 3 | 74 | 7.45% |
| SPXW240705P05510000 | 2024-06-26 12:37PM EDT | 5,510.00 | 50.20 | 53.80 | 54.10 | -4.06 | -7.48% | 20 | 69 | 6.85% |
| SPXW240705P05515000 | 2024-06-26 12:37PM EDT | 5,515.00 | 53.30 | 56.90 | 57.30 | -3.21 | -5.68% | 8 | 30 | 6.57% |
| SPXW240705P05520000 | 2024-06-25 1:17PM EDT | 5,520.00 | 70.97 | 59.70 | 62.80 | 0.00 | - | 24 | 331 | 7.16% |
| SPXW240705P05525000 | 2024-06-26 5:05AM EDT | 5,525.00 | 53.70 | 63.50 | 66.60 | -8.81 | -14.09% | 10 | 43 | 7.03% |
| SPXW240705P05530000 | 2024-06-25 3:43PM EDT | 5,530.00 | 67.85 | 66.60 | 70.20 | -0.31 | -0.45% | 1 | 80 | 6.75% |
| SPXW240705P05535000 | 2024-06-21 3:18PM EDT | 5,535.00 | 74.02 | 69.80 | 73.30 | 0.00 | - | 8 | 13 | 6.03% |
| SPXW240705P05540000 | 2024-06-25 3:43PM EDT | 5,540.00 | 75.41 | 74.10 | 77.80 | 0.00 | - | 6 | 56 | 6.00% |
| SPXW240705P05545000 | 2024-06-20 12:20PM EDT | 5,545.00 | 70.70 | 77.50 | 80.90 | 0.00 | - | - | 20 | 3.98% |
| SPXW240705P05550000 | 2024-06-26 12:09PM EDT | 5,550.00 | 76.80 | 81.40 | 85.30 | -7.64 | -9.05% | 712 | 2,890 | 0.00% |
| SPXW240705P05555000 | 2024-06-26 12:09PM EDT | 5,555.00 | 80.70 | 86.30 | 89.80 | +16.05 | +24.83% | 10 | 1 | 0.00% |
| SPXW240705P05560000 | 2024-06-20 12:36PM EDT | 5,560.00 | 93.12 | 90.40 | 94.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240705P05565000 | 2024-06-24 2:34PM EDT | 5,565.00 | 102.89 | 94.50 | 98.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240705P05570000 | 2024-06-25 10:11AM EDT | 5,570.00 | 106.81 | 98.10 | 102.60 | +2.12 | +2.03% | 1 | 25 | 0.00% |
| SPXW240705P05575000 | 2024-06-25 1:28PM EDT | 5,575.00 | 112.00 | 103.50 | 107.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240705P05585000 | 2024-06-20 10:59AM EDT | 5,585.00 | 90.26 | 112.20 | 117.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 5,590.00 | 254.99 | 116.30 | 121.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240705P05600000 | 2024-06-25 10:52AM EDT | 5,600.00 | 135.00 | 125.10 | 131.80 | 0.00 | - | 25 | 31 | 0.00% |
| SPXW240705P05610000 | 2024-06-14 10:52AM EDT | 5,610.00 | 183.50 | 133.30 | 141.20 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240705P05650000 | 2024-06-13 11:00AM EDT | 5,650.00 | 222.24 | 173.60 | 179.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240705P05700000 | 2024-06-24 4:08PM EDT | 5,700.00 | 239.41 | 222.50 | 229.90 | 0.00 | - | 4 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.