Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.11 -1.19 (-0.02%) Dow
39,160.05 +47.89 (+0.12%) Nasdaq
17,760.24 +42.58 (+0.24%) Bitcoin USD
61,071.11 -352.98 (-0.57%) CMC Crypto 200
1,267.20 -16.58 (-1.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708C04500000 | 2024-06-21 12:55PM EDT | 4,500.00 | 978.82 | 971.40 | 977.50 | 0.00 | - | 1 | 13 | 57.94% |
| SPXW240708C04600000 | 2024-06-14 10:08AM EDT | 4,600.00 | 827.41 | 870.50 | 877.60 | 0.00 | - | 1 | 1 | 51.95% |
| SPXW240708C04650000 | 2024-06-21 12:57PM EDT | 4,650.00 | 829.10 | 821.80 | 828.80 | 0.00 | - | 1 | 1 | 50.68% |
| SPXW240708C05000000 | 2024-06-14 3:48PM EDT | 5,000.00 | 441.82 | 472.80 | 479.50 | 0.00 | - | - | 2 | 34.41% |
| SPXW240708C05050000 | 2024-06-18 11:17AM EDT | 5,050.00 | 440.30 | 423.20 | 429.60 | 0.00 | - | - | 1 | 31.53% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 5,060.00 | 308.24 | 413.00 | 420.00 | 0.00 | - | - | 4 | 31.17% |
| SPXW240708C05080000 | 2024-06-05 1:08PM EDT | 5,080.00 | 289.61 | 393.10 | 399.90 | 0.00 | - | - | 4 | 29.92% |
| SPXW240708C05100000 | 2024-06-12 11:56AM EDT | 5,100.00 | 357.07 | 373.40 | 379.80 | 0.00 | - | 10 | 40 | 28.67% |
| SPXW240708C05110000 | 2024-06-10 3:14PM EDT | 5,110.00 | 278.43 | 363.20 | 370.20 | 0.00 | - | - | 10 | 28.29% |
| SPXW240708C05125000 | 2024-06-18 3:23PM EDT | 5,125.00 | 376.87 | 348.30 | 355.30 | 0.00 | - | 1 | 18 | 27.44% |
| SPXW240708C05130000 | 2024-06-17 3:15PM EDT | 5,130.00 | 372.38 | 342.30 | 349.30 | 0.00 | - | 10 | 8 | 26.58% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 5,150.00 | 234.29 | 322.30 | 329.40 | 0.00 | - | 1 | 1 | 25.43% |
| SPXW240708C05160000 | 2024-06-06 1:48PM EDT | 5,160.00 | 225.31 | 313.50 | 320.50 | 0.00 | - | 1 | 8 | 25.40% |
| SPXW240708C05170000 | 2024-05-31 3:48PM EDT | 5,170.00 | 145.40 | 303.60 | 310.40 | 0.00 | - | 4 | 4 | 24.74% |
| SPXW240708C05200000 | 2024-06-17 11:04AM EDT | 5,200.00 | 258.57 | 272.80 | 279.80 | 0.00 | - | 1 | 19 | 22.58% |
| SPXW240708C05210000 | 2024-06-20 11:56AM EDT | 5,210.00 | 298.05 | 262.90 | 269.90 | 0.00 | - | 1 | 10 | 22.01% |
| SPXW240708C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 181.30 | 254.10 | 260.20 | 0.00 | - | 38 | 34 | 21.53% |
| SPXW240708C05225000 | 2024-06-03 10:54AM EDT | 5,225.00 | 115.50 | 249.20 | 255.10 | 0.00 | - | 7 | 53 | 21.17% |
| SPXW240708C05230000 | 2024-06-14 2:57PM EDT | 5,230.00 | 220.15 | 243.10 | 251.20 | 0.00 | - | 1 | 13 | 21.36% |
| SPXW240708C05240000 | 2024-06-21 10:38AM EDT | 5,240.00 | 238.18 | 233.20 | 241.10 | 0.00 | - | 4 | 10 | 20.68% |
| SPXW240708C05250000 | 2024-06-21 10:38AM EDT | 5,250.00 | 228.81 | 224.60 | 230.70 | 0.00 | - | 4 | 29 | 19.86% |
| SPXW240708C05260000 | 2024-06-03 2:21PM EDT | 5,260.00 | 87.30 | 213.80 | 220.90 | 0.00 | - | - | 20 | 19.30% |
| SPXW240708C05270000 | 2024-06-10 4:05PM EDT | 5,270.00 | 135.80 | 204.20 | 211.00 | 0.00 | - | 1 | 72 | 18.69% |
| SPXW240708C05275000 | 2024-06-24 10:06AM EDT | 5,275.00 | 222.75 | 199.20 | 206.30 | 0.00 | - | 200 | 231 | 18.49% |
| SPXW240708C05280000 | 2024-06-06 12:38PM EDT | 5,280.00 | 122.67 | 194.40 | 201.30 | 0.00 | - | 28 | 136 | 18.16% |
| SPXW240708C05285000 | 2024-06-11 1:59PM EDT | 5,285.00 | 122.80 | 189.40 | 196.50 | 0.00 | - | - | 2 | 17.91% |
| SPXW240708C05290000 | 2024-06-12 11:02AM EDT | 5,290.00 | 180.08 | 185.30 | 191.90 | 0.00 | - | 6 | 56 | 17.74% |
| SPXW240708C05295000 | 2024-06-21 2:40PM EDT | 5,295.00 | 187.58 | 180.50 | 187.10 | 0.00 | - | 1 | 7 | 17.48% |
| SPXW240708C05300000 | 2024-06-24 4:05PM EDT | 5,300.00 | 166.29 | 176.10 | 182.30 | 0.00 | - | 220 | 237 | 17.22% |
| SPXW240708C05310000 | 2024-06-25 3:19PM EDT | 5,310.00 | 172.66 | 165.60 | 172.70 | 0.00 | - | 1 | 42 | 16.69% |
| SPXW240708C05315000 | 2024-06-25 9:41AM EDT | 5,315.00 | 159.84 | 160.80 | 167.80 | 0.00 | - | 500 | 500 | 16.38% |
| SPXW240708C05320000 | 2024-06-21 10:17AM EDT | 5,320.00 | 168.10 | 156.20 | 163.30 | 0.00 | - | 4 | 22 | 16.22% |
| SPXW240708C05325000 | 2024-06-13 11:02AM EDT | 5,325.00 | 125.61 | 151.50 | 158.40 | 0.00 | - | 1 | 35 | 15.91% |
| SPXW240708C05330000 | 2024-06-24 12:58PM EDT | 5,330.00 | 158.60 | 147.70 | 153.90 | 0.00 | - | 2 | 33 | 15.73% |
| SPXW240708C05335000 | 2024-06-17 12:26PM EDT | 5,335.00 | 147.29 | 142.40 | 149.20 | 0.00 | - | - | 2 | 15.48% |
| SPXW240708C05340000 | 2024-06-25 9:59AM EDT | 5,340.00 | 133.16 | 138.50 | 144.60 | 0.00 | - | 1 | 14 | 15.25% |
| SPXW240708C05345000 | 2024-06-18 1:56PM EDT | 5,345.00 | 168.27 | 134.10 | 140.00 | 0.00 | - | 2 | 15 | 15.02% |
| SPXW240708C05350000 | 2024-06-26 1:33PM EDT | 5,350.00 | 131.94 | 129.30 | 135.60 | -28.22 | -17.62% | 1 | 294 | 14.85% |
| SPXW240708C05360000 | 2024-06-26 11:45AM EDT | 5,360.00 | 122.13 | 120.30 | 126.60 | -0.95 | -0.77% | 200 | 24 | 14.42% |
| SPXW240708C05365000 | 2024-06-25 9:41AM EDT | 5,365.00 | 115.32 | 115.90 | 122.20 | 0.00 | - | 8 | 9 | 14.23% |
| SPXW240708C05370000 | 2024-06-17 2:29PM EDT | 5,370.00 | 144.99 | 111.20 | 117.80 | 0.00 | - | 5 | 40 | 14.03% |
| SPXW240708C05375000 | 2024-06-20 11:31AM EDT | 5,375.00 | 144.50 | 107.10 | 112.30 | 0.00 | - | 4 | 28 | 13.48% |
| SPXW240708C05380000 | 2024-06-21 2:40PM EDT | 5,380.00 | 112.32 | 102.60 | 108.00 | 0.00 | - | 36 | 41 | 13.30% |
| SPXW240708C05385000 | 2024-06-26 11:45AM EDT | 5,385.00 | 100.46 | 98.60 | 103.80 | +17.56 | +21.18% | 200 | 1 | 13.13% |
| SPXW240708C05390000 | 2024-06-25 9:30AM EDT | 5,390.00 | 97.35 | 94.40 | 99.60 | 0.00 | - | 1 | 84 | 12.95% |
| SPXW240708C05395000 | 2024-06-18 12:01PM EDT | 5,395.00 | 120.40 | 90.10 | 95.50 | 0.00 | - | 1 | 6 | 12.79% |
| SPXW240708C05400000 | 2024-06-26 10:31AM EDT | 5,400.00 | 87.29 | 86.50 | 91.40 | -22.21 | -20.28% | 6 | 1,164 | 12.62% |
| SPXW240708C05405000 | 2024-06-26 10:16AM EDT | 5,405.00 | 85.58 | 81.70 | 87.40 | -30.07 | -26.00% | 4 | 20 | 12.46% |
| SPXW240708C05410000 | 2024-06-26 3:24AM EDT | 5,410.00 | 94.00 | 77.90 | 83.50 | +13.60 | +16.92% | 20 | 667 | 12.32% |
| SPXW240708C05415000 | 2024-06-25 10:44AM EDT | 5,415.00 | 76.90 | 74.30 | 79.60 | 0.00 | - | 2 | 37 | 12.16% |
| SPXW240708C05420000 | 2024-06-21 9:45AM EDT | 5,420.00 | 79.90 | 70.90 | 75.80 | 0.00 | - | 15 | 175 | 12.01% |
| SPXW240708C05425000 | 2024-06-26 10:56AM EDT | 5,425.00 | 70.18 | 66.80 | 72.10 | -3.97 | -5.35% | 5 | 563 | 11.88% |
| SPXW240708C05430000 | 2024-06-26 1:50PM EDT | 5,430.00 | 65.55 | 65.70 | 66.00 | +0.93 | +1.44% | 11 | 158 | 11.11% |
| SPXW240708C05435000 | 2024-06-26 1:50PM EDT | 5,435.00 | 62.05 | 62.60 | 62.90 | -8.24 | -11.72% | 8 | 900 | 11.10% |
| SPXW240708C05440000 | 2024-06-26 10:56AM EDT | 5,440.00 | 59.55 | 59.00 | 59.30 | +4.37 | +7.92% | 3 | 61 | 10.94% |
| SPXW240708C05445000 | 2024-06-26 1:28PM EDT | 5,445.00 | 55.55 | 55.50 | 55.80 | -2.90 | -4.96% | 7 | 62 | 10.79% |
| SPXW240708C05450000 | 2024-06-26 11:50AM EDT | 5,450.00 | 54.46 | 52.30 | 52.60 | -2.15 | -3.80% | 25 | 403 | 10.70% |
| SPXW240708C05455000 | 2024-06-26 11:17AM EDT | 5,455.00 | 45.70 | 49.00 | 49.30 | -2.50 | -5.19% | 2 | 36 | 10.56% |
| SPXW240708C05460000 | 2024-06-26 11:48AM EDT | 5,460.00 | 46.43 | 46.40 | 46.70 | -5.03 | -9.77% | 31 | 314 | 10.57% |
| SPXW240708C05465000 | 2024-06-26 1:28PM EDT | 5,465.00 | 43.15 | 43.00 | 43.30 | -3.40 | -7.30% | 41 | 112 | 10.36% |
| SPXW240708C05470000 | 2024-06-26 1:48PM EDT | 5,470.00 | 40.80 | 40.20 | 40.40 | -3.15 | -7.17% | 49 | 68 | 10.26% |
| SPXW240708C05475000 | 2024-06-26 12:27PM EDT | 5,475.00 | 42.60 | 37.90 | 38.20 | +4.60 | +12.11% | 29 | 324 | 10.30% |
| SPXW240708C05480000 | 2024-06-26 12:32PM EDT | 5,480.00 | 39.24 | 35.00 | 35.30 | +0.24 | +0.62% | 7 | 545 | 10.14% |
| SPXW240708C05485000 | 2024-06-26 11:14AM EDT | 5,485.00 | 28.13 | 32.40 | 32.70 | -5.83 | -17.17% | 3 | 52 | 10.04% |
| SPXW240708C05490000 | 2024-06-26 1:28PM EDT | 5,490.00 | 30.10 | 30.00 | 30.20 | -0.16 | -0.53% | 23 | 110 | 9.93% |
| SPXW240708C05495000 | 2024-06-26 11:39AM EDT | 5,495.00 | 26.37 | 27.60 | 27.90 | -3.10 | -10.52% | 7 | 345 | 9.85% |
| SPXW240708C05500000 | 2024-06-26 12:28PM EDT | 5,500.00 | 30.04 | 25.50 | 25.80 | +1.14 | +3.94% | 38 | 873 | 9.80% |
| SPXW240708C05505000 | 2024-06-25 3:53PM EDT | 5,505.00 | 25.79 | 23.50 | 23.70 | 0.00 | - | 1 | 241 | 9.71% |
| SPXW240708C05510000 | 2024-06-26 12:28PM EDT | 5,510.00 | 25.62 | 21.60 | 21.80 | +5.67 | +28.42% | 4 | 90 | 9.66% |
| SPXW240708C05515000 | 2024-06-25 11:09AM EDT | 5,515.00 | 19.14 | 19.60 | 19.80 | -0.60 | -3.04% | 2 | 11 | 9.55% |
| SPXW240708C05520000 | 2024-06-26 12:39PM EDT | 5,520.00 | 19.57 | 18.00 | 18.20 | -1.13 | -5.46% | 20 | 122 | 9.52% |
| SPXW240708C05525000 | 2024-06-26 1:19PM EDT | 5,525.00 | 16.40 | 16.40 | 16.70 | -2.55 | -13.46% | 25 | 139 | 9.49% |
| SPXW240708C05530000 | 2024-06-26 1:19PM EDT | 5,530.00 | 14.80 | 14.80 | 15.00 | -2.52 | -14.55% | 6 | 169 | 9.38% |
| SPXW240708C05535000 | 2024-06-26 12:03PM EDT | 5,535.00 | 15.70 | 13.30 | 13.50 | +1.95 | +14.18% | 2 | 82 | 9.29% |
| SPXW240708C05540000 | 2024-06-26 12:39PM EDT | 5,540.00 | 13.32 | 12.00 | 12.30 | -0.11 | -0.82% | 31 | 56 | 9.27% |
| SPXW240708C05545000 | 2024-06-26 1:20PM EDT | 5,545.00 | 10.90 | 10.70 | 10.90 | -1.71 | -13.56% | 2 | 58 | 9.16% |
| SPXW240708C05550000 | 2024-06-26 12:58PM EDT | 5,550.00 | 10.60 | 9.60 | 9.90 | -0.37 | -3.37% | 23 | 324 | 9.15% |
| SPXW240708C05555000 | 2024-06-26 1:16AM EDT | 5,555.00 | 11.90 | 8.60 | 8.80 | +1.40 | +13.33% | 1 | 206 | 9.07% |
| SPXW240708C05560000 | 2024-06-26 12:58PM EDT | 5,560.00 | 8.50 | 7.80 | 8.00 | -0.98 | -10.34% | 3 | 1,098 | 9.08% |
| SPXW240708C05565000 | 2024-06-26 9:45AM EDT | 5,565.00 | 6.04 | 6.80 | 7.00 | -1.96 | -24.50% | 4 | 41 | 8.98% |
| SPXW240708C05570000 | 2024-06-26 1:42PM EDT | 5,570.00 | 6.13 | 6.00 | 6.20 | -5.67 | -48.05% | 18 | 40 | 8.93% |
| SPXW240708C05575000 | 2024-06-26 9:36AM EDT | 5,575.00 | 5.36 | 5.30 | 5.50 | -1.04 | -16.25% | 1 | 349 | 8.90% |
| SPXW240708C05580000 | 2024-06-26 1:42PM EDT | 5,580.00 | 4.78 | 4.60 | 4.80 | -0.80 | -14.34% | 7 | 74 | 8.83% |
| SPXW240708C05590000 | 2024-06-26 9:56AM EDT | 5,590.00 | 3.09 | 3.60 | 3.70 | -1.35 | -30.41% | 15 | 259 | 8.75% |
| SPXW240708C05595000 | 2024-06-26 12:35PM EDT | 5,595.00 | 4.00 | 3.10 | 3.20 | 0.00 | - | 3 | 30 | 8.70% |
| SPXW240708C05600000 | 2024-06-26 1:37PM EDT | 5,600.00 | 2.80 | 2.75 | 2.85 | -0.55 | -16.42% | 2,167 | 514 | 8.71% |
| SPXW240708C05610000 | 2024-06-26 11:46AM EDT | 5,610.00 | 2.05 | 2.05 | 2.15 | -0.50 | -19.61% | 11 | 39 | 8.65% |
| SPXW240708C05620000 | 2024-06-26 11:17AM EDT | 5,620.00 | 1.28 | 1.50 | 1.65 | -0.62 | -32.63% | 10 | 8 | 8.64% |
| SPXW240708C05625000 | 2024-06-26 12:52PM EDT | 5,625.00 | 1.45 | 1.35 | 1.45 | -0.20 | -12.12% | 15 | 151 | 8.65% |
| SPXW240708C05630000 | 2024-06-26 11:46AM EDT | 5,630.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 11 | 129 | 8.63% |
| SPXW240708C05640000 | 2024-06-25 1:52PM EDT | 5,640.00 | 1.07 | 0.90 | 0.95 | 0.00 | - | 15 | 23 | 8.63% |
| SPXW240708C05650000 | 2024-06-26 12:30PM EDT | 5,650.00 | 0.85 | 0.70 | 0.75 | +0.10 | +13.33% | 217 | 392 | 8.70% |
| SPXW240708C05675000 | 2024-06-25 2:29PM EDT | 5,675.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 7 | 35 | 8.99% |
| SPXW240708C05700000 | 2024-06-26 11:10AM EDT | 5,700.00 | 0.22 | 0.25 | 0.35 | -0.10 | -31.25% | 33 | 220 | 9.57% |
| SPXW240708C05725000 | 2024-06-25 9:32AM EDT | 5,725.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 39 | 10.24% |
| SPXW240708C05750000 | 2024-06-26 8:20AM EDT | 5,750.00 | 0.21 | 0.15 | 0.25 | +0.02 | +10.53% | 2 | 114 | 10.84% |
| SPXW240708C05800000 | 2024-06-24 10:29AM EDT | 5,800.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 32 | 12.16% |
| SPXW240708C05850000 | 2024-06-24 12:42PM EDT | 5,850.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 11 | 13.31% |
| SPXW240708C06000000 | 2024-06-20 11:53AM EDT | 6,000.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 17.04% |
| SPXW240708C06100000 | 2024-06-25 1:34PM EDT | 6,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 19.73% |
| SPXW240708C06200000 | 2024-06-25 1:06PM EDT | 6,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPXW240708C06400000 | 2024-06-11 11:52AM EDT | 6,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 25.98% |
| SPXW240708C06600000 | 2024-06-17 1:42PM EDT | 6,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 30.57% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708P02000000 | 2024-06-13 10:12AM EDT | 2,000.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 144.53% |
| SPXW240708P02200000 | 2024-05-31 10:06AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 131.25% |
| SPXW240708P02600000 | 2024-06-06 9:30AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
| SPXW240708P02800000 | 2024-06-18 2:25PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 97.66% |
| SPXW240708P03000000 | 2024-06-18 9:30AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 87.89% |
| SPXW240708P03200000 | 2024-06-24 11:19AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 78.91% |
| SPXW240708P03400000 | 2024-06-25 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 70.31% |
| SPXW240708P03600000 | 2024-06-26 9:36AM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 33 | 78 | 65.43% |
| SPXW240708P03800000 | 2024-06-26 10:47AM EDT | 3,800.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 72 | 1,342 | 59.08% |
| SPXW240708P04000000 | 2024-06-26 10:03AM EDT | 4,000.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 105 | 119 | 51.27% |
| SPXW240708P04100000 | 2024-06-26 12:00PM EDT | 4,100.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 30 | 110 | 48.54% |
| SPXW240708P04200000 | 2024-06-26 12:17PM EDT | 4,200.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 4 | 80 | 44.73% |
| SPXW240708P04250000 | 2024-06-25 2:11PM EDT | 4,250.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 3 | 381 | 44.34% |
| SPXW240708P04300000 | 2024-06-21 11:49AM EDT | 4,300.00 | 0.20 | 0.10 | 0.15 | -0.40 | -66.67% | 66 | 10,770 | 42.43% |
| SPXW240708P04350000 | 2024-06-26 12:15PM EDT | 4,350.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 306 | 1,516 | 40.53% |
| SPXW240708P04400000 | 2024-06-26 10:42AM EDT | 4,400.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 1,371 | 39.67% |
| SPXW240708P04450000 | 2024-06-25 12:29PM EDT | 4,450.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 100 | 7,209 | 37.77% |
| SPXW240708P04500000 | 2024-06-26 1:33PM EDT | 4,500.00 | 0.20 | 0.15 | 0.25 | -1.00 | -83.33% | 240 | 78 | 36.65% |
| SPXW240708P04550000 | 2024-06-25 10:40AM EDT | 4,550.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 100 | 243 | 34.74% |
| SPXW240708P04600000 | 2024-06-26 1:43PM EDT | 4,600.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 6 | 295 | 33.45% |
| SPXW240708P04650000 | 2024-06-25 4:01PM EDT | 4,650.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 27 | 134 | 31.54% |
| SPXW240708P04700000 | 2024-06-25 11:15AM EDT | 4,700.00 | 0.54 | 0.25 | 0.35 | 0.00 | - | 66 | 530 | 30.10% |
| SPXW240708P04750000 | 2024-06-25 9:56AM EDT | 4,750.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 10 | 40 | 28.60% |
| SPXW240708P04800000 | 2024-06-24 4:08PM EDT | 4,800.00 | 0.70 | 0.35 | 0.40 | 0.00 | - | 102 | 471 | 26.69% |
| SPXW240708P04850000 | 2024-06-24 9:59PM EDT | 4,850.00 | 0.70 | 0.40 | 0.45 | 0.00 | - | 10 | 62 | 25.09% |
| SPXW240708P04900000 | 2024-06-26 11:10AM EDT | 4,900.00 | 0.55 | 0.40 | 0.50 | -0.10 | -15.38% | 1 | 604 | 23.44% |
| SPXW240708P04950000 | 2024-06-26 10:39AM EDT | 4,950.00 | 0.70 | 0.50 | 0.55 | -0.12 | -14.63% | 1 | 728 | 21.74% |
| SPXW240708P05000000 | 2024-06-26 10:47AM EDT | 5,000.00 | 0.70 | 0.55 | 0.65 | -0.45 | -39.13% | 225 | 598 | 20.20% |
| SPXW240708P05025000 | 2024-06-21 3:04PM EDT | 5,025.00 | 1.52 | 0.60 | 0.65 | 0.00 | - | 75 | 56 | 19.20% |
| SPXW240708P05050000 | 2024-06-25 3:24PM EDT | 5,050.00 | 0.97 | 0.65 | 0.70 | 0.00 | - | 3 | 305 | 18.38% |
| SPXW240708P05060000 | 2024-06-24 9:53AM EDT | 5,060.00 | 1.40 | 0.65 | 0.75 | 0.00 | - | 1 | 10 | 18.14% |
| SPXW240708P05070000 | 2024-06-24 4:14PM EDT | 5,070.00 | 1.40 | 0.70 | 0.75 | 0.00 | - | 1 | 27 | 17.74% |
| SPXW240708P05075000 | 2024-06-25 3:25PM EDT | 5,075.00 | 1.04 | 0.70 | 0.75 | 0.00 | - | 41 | 96 | 17.54% |
| SPXW240708P05080000 | 2024-06-24 4:14PM EDT | 5,080.00 | 1.45 | 0.70 | 0.80 | 0.00 | - | 1 | 176 | 17.49% |
| SPXW240708P05090000 | 2024-06-24 4:14PM EDT | 5,090.00 | 1.50 | 0.70 | 0.80 | 0.00 | - | 1 | 45 | 17.08% |
| SPXW240708P05100000 | 2024-06-26 11:53AM EDT | 5,100.00 | 0.85 | 0.75 | 0.85 | -0.29 | -25.44% | 1 | 2,152 | 16.81% |
| SPXW240708P05110000 | 2024-06-25 3:46PM EDT | 5,110.00 | 1.20 | 0.80 | 0.85 | 0.00 | - | 3 | 28 | 16.39% |
| SPXW240708P05120000 | 2024-06-26 9:54AM EDT | 5,120.00 | 1.10 | 0.80 | 0.90 | -0.15 | -12.00% | 6 | 57 | 16.11% |
| SPXW240708P05125000 | 2024-06-26 10:14AM EDT | 5,125.00 | 1.10 | 0.80 | 0.90 | -0.30 | -21.43% | 3 | 78 | 15.91% |
| SPXW240708P05130000 | 2024-06-26 10:27AM EDT | 5,130.00 | 1.10 | 0.85 | 0.95 | -0.35 | -24.14% | 6 | 111 | 15.82% |
| SPXW240708P05140000 | 2024-06-26 10:10AM EDT | 5,140.00 | 1.15 | 0.90 | 0.95 | -0.25 | -17.86% | 3 | 50 | 15.40% |
| SPXW240708P05150000 | 2024-06-25 3:58PM EDT | 5,150.00 | 1.32 | 0.95 | 1.00 | 0.00 | - | 300 | 1,787 | 15.10% |
| SPXW240708P05160000 | 2024-06-25 9:38AM EDT | 5,160.00 | 1.85 | 0.95 | 1.05 | 0.00 | - | 2 | 12 | 14.78% |
| SPXW240708P05170000 | 2024-06-24 10:15AM EDT | 5,170.00 | 1.95 | 1.05 | 1.15 | 0.00 | - | 13 | 33 | 14.56% |
| SPXW240708P05175000 | 2024-06-21 3:03PM EDT | 5,175.00 | 2.53 | 1.10 | 1.15 | 0.00 | - | 18 | 2,059 | 14.34% |
| SPXW240708P05180000 | 2024-06-24 10:15AM EDT | 5,180.00 | 2.10 | 1.10 | 1.15 | 0.00 | - | 18 | 157 | 14.13% |
| SPXW240708P05190000 | 2024-06-25 9:39AM EDT | 5,190.00 | 2.20 | 1.15 | 1.25 | 0.00 | - | 3 | 33 | 13.88% |
| SPXW240708P05200000 | 2024-06-26 10:12AM EDT | 5,200.00 | 1.55 | 1.25 | 1.35 | -0.40 | -20.51% | 3 | 475 | 13.61% |
| SPXW240708P05205000 | 2024-06-26 10:14AM EDT | 5,205.00 | 1.60 | 1.30 | 1.40 | -0.20 | -11.11% | 17 | 36 | 13.47% |
| SPXW240708P05210000 | 2024-06-26 11:09AM EDT | 5,210.00 | 1.58 | 1.35 | 1.45 | -0.82 | -34.17% | 3 | 237 | 13.33% |
| SPXW240708P05215000 | 2024-06-26 10:14AM EDT | 5,215.00 | 1.70 | 1.40 | 1.45 | -0.25 | -12.82% | 1 | 18 | 13.11% |
| SPXW240708P05220000 | 2024-06-26 10:11AM EDT | 5,220.00 | 1.80 | 1.45 | 1.50 | -0.20 | -10.00% | 1 | 1,746 | 12.96% |
| SPXW240708P05225000 | 2024-06-25 12:14PM EDT | 5,225.00 | 2.45 | 1.50 | 1.60 | 0.00 | - | 9 | 2,116 | 12.88% |
| SPXW240708P05230000 | 2024-06-21 3:03PM EDT | 5,230.00 | 3.57 | 1.55 | 1.65 | 0.00 | - | 2 | 55 | 12.72% |
| SPXW240708P05235000 | 2024-06-26 10:29AM EDT | 5,235.00 | 2.10 | 1.65 | 1.75 | -0.15 | -6.67% | 13 | 2 | 12.62% |
| SPXW240708P05240000 | 2024-06-26 12:22PM EDT | 5,240.00 | 1.78 | 1.70 | 1.80 | -0.62 | -25.83% | 1 | 117 | 12.45% |
| SPXW240708P05245000 | 2024-06-21 11:03AM EDT | 5,245.00 | 4.68 | 1.75 | 1.85 | 0.00 | - | 3 | 90 | 12.28% |
| SPXW240708P05250000 | 2024-06-26 10:29AM EDT | 5,250.00 | 2.44 | 1.85 | 1.95 | -0.01 | -0.41% | 4 | 2,399 | 12.17% |
| SPXW240708P05255000 | 2024-06-26 12:16PM EDT | 5,255.00 | 2.02 | 1.95 | 2.05 | -1.55 | -43.42% | 5 | 109 | 12.05% |
| SPXW240708P05260000 | 2024-06-26 10:22AM EDT | 5,260.00 | 2.35 | 2.10 | 2.15 | -0.80 | -25.40% | 1 | 105 | 11.92% |
| SPXW240708P05265000 | 2024-06-26 11:17AM EDT | 5,265.00 | 2.72 | 2.15 | 2.25 | -0.18 | -6.21% | 4 | 7 | 11.78% |
| SPXW240708P05270000 | 2024-06-26 1:35PM EDT | 5,270.00 | 2.45 | 2.30 | 2.40 | -1.84 | -42.89% | 8 | 305 | 11.69% |
| SPXW240708P05275000 | 2024-06-26 1:41PM EDT | 5,275.00 | 2.50 | 2.45 | 2.55 | -0.80 | -24.24% | 25 | 65 | 11.59% |
| SPXW240708P05280000 | 2024-06-26 12:45PM EDT | 5,280.00 | 2.65 | 2.60 | 2.70 | -0.75 | -22.06% | 20 | 126 | 11.48% |
| SPXW240708P05285000 | 2024-06-24 11:27AM EDT | 5,285.00 | 4.22 | 2.70 | 2.85 | 0.00 | - | 3 | 6 | 11.36% |
| SPXW240708P05290000 | 2024-06-26 10:23AM EDT | 5,290.00 | 3.20 | 2.90 | 3.00 | -1.12 | -25.93% | 4 | 132 | 11.23% |
| SPXW240708P05295000 | 2024-06-26 9:53AM EDT | 5,295.00 | 3.70 | 3.10 | 3.20 | -0.87 | -19.04% | 3 | 314 | 11.13% |
| SPXW240708P05300000 | 2024-06-26 11:48AM EDT | 5,300.00 | 3.60 | 3.20 | 3.40 | -1.55 | -30.10% | 133 | 876 | 11.03% |
| SPXW240708P05305000 | 2024-06-26 9:46AM EDT | 5,305.00 | 4.35 | 3.40 | 3.60 | -1.60 | -26.89% | 4 | 22 | 10.91% |
| SPXW240708P05310000 | 2024-06-26 12:48PM EDT | 5,310.00 | 3.96 | 3.70 | 3.90 | -0.74 | -15.74% | 6 | 98 | 10.85% |
| SPXW240708P05315000 | 2024-06-26 9:46AM EDT | 5,315.00 | 4.90 | 4.00 | 4.10 | -0.10 | -2.00% | 4 | 87 | 10.71% |
| SPXW240708P05320000 | 2024-06-26 12:35PM EDT | 5,320.00 | 4.00 | 4.20 | 4.40 | -1.30 | -24.53% | 10 | 123 | 10.63% |
| SPXW240708P05325000 | 2024-06-26 9:46AM EDT | 5,325.00 | 5.70 | 4.60 | 4.80 | +0.34 | +6.34% | 4 | 555 | 10.59% |
| SPXW240708P05330000 | 2024-06-26 12:46PM EDT | 5,330.00 | 4.94 | 4.80 | 5.00 | -1.16 | -19.02% | 26 | 147 | 10.42% |
| SPXW240708P05335000 | 2024-06-26 1:41PM EDT | 5,335.00 | 5.30 | 5.10 | 5.30 | -0.72 | -11.96% | 1 | 109 | 10.30% |
| SPXW240708P05340000 | 2024-06-26 9:46AM EDT | 5,340.00 | 6.96 | 5.50 | 5.70 | -3.26 | -31.90% | 2 | 114 | 10.22% |
| SPXW240708P05345000 | 2024-06-26 12:46PM EDT | 5,345.00 | 6.04 | 5.90 | 6.10 | -0.87 | -12.59% | 212 | 80 | 10.12% |
| SPXW240708P05350000 | 2024-06-26 12:48PM EDT | 5,350.00 | 6.76 | 6.40 | 6.60 | -0.91 | -11.86% | 10 | 2,663 | 10.06% |
| SPXW240708P05355000 | 2024-06-26 9:32AM EDT | 5,355.00 | 10.10 | 6.90 | 7.10 | +2.28 | +29.16% | 2 | 61 | 9.98% |
| SPXW240708P05360000 | 2024-06-26 11:09AM EDT | 5,360.00 | 8.69 | 7.40 | 7.60 | -0.01 | -0.11% | 14 | 117 | 9.88% |
| SPXW240708P05365000 | 2024-06-26 1:41PM EDT | 5,365.00 | 8.17 | 8.00 | 8.20 | -2.93 | -26.40% | 40 | 119 | 9.81% |
| SPXW240708P05370000 | 2024-06-26 11:10AM EDT | 5,370.00 | 10.56 | 8.70 | 8.90 | -3.34 | -24.03% | 202 | 989 | 9.77% |
| SPXW240708P05375000 | 2024-06-26 1:46PM EDT | 5,375.00 | 9.10 | 9.30 | 9.50 | -1.70 | -15.74% | 29 | 216 | 9.66% |
| SPXW240708P05380000 | 2024-06-26 1:20PM EDT | 5,380.00 | 11.02 | 9.90 | 10.10 | -0.03 | -0.27% | 438 | 762 | 9.54% |
| SPXW240708P05385000 | 2024-06-26 1:20PM EDT | 5,385.00 | 11.60 | 10.70 | 10.90 | -0.77 | -6.22% | 24 | 40 | 9.47% |
| SPXW240708P05390000 | 2024-06-26 1:00PM EDT | 5,390.00 | 11.42 | 11.40 | 11.60 | -1.08 | -8.64% | 12 | 112 | 9.36% |
| SPXW240708P05395000 | 2024-06-26 12:28PM EDT | 5,395.00 | 11.55 | 12.20 | 12.40 | -4.35 | -27.36% | 3 | 18 | 9.25% |
| SPXW240708P05400000 | 2024-06-26 1:00PM EDT | 5,400.00 | 12.90 | 13.20 | 13.40 | -2.54 | -16.45% | 40 | 1,015 | 9.20% |
| SPXW240708P05405000 | 2024-06-26 12:44PM EDT | 5,405.00 | 13.97 | 14.10 | 14.30 | -3.61 | -20.53% | 37 | 69 | 9.09% |
| SPXW240708P05410000 | 2024-06-26 11:30AM EDT | 5,410.00 | 17.57 | 15.20 | 15.40 | -4.23 | -19.40% | 11 | 127 | 9.02% |
| SPXW240708P05415000 | 2024-06-26 1:35PM EDT | 5,415.00 | 16.75 | 16.20 | 16.50 | -1.35 | -7.46% | 38 | 70 | 8.93% |
| SPXW240708P05420000 | 2024-06-26 1:10PM EDT | 5,420.00 | 17.15 | 17.60 | 17.90 | -1.95 | -10.21% | 13 | 97 | 8.90% |
| SPXW240708P05425000 | 2024-06-26 12:22PM EDT | 5,425.00 | 17.70 | 18.70 | 19.00 | -2.65 | -13.02% | 5 | 353 | 8.77% |
| SPXW240708P05430000 | 2024-06-26 12:39PM EDT | 5,430.00 | 19.60 | 20.30 | 20.60 | -2.10 | -9.68% | 14 | 117 | 8.74% |
| SPXW240708P05435000 | 2024-06-26 10:07AM EDT | 5,435.00 | 26.20 | 21.40 | 21.70 | +3.94 | +17.70% | 62 | 178 | 8.57% |
| SPXW240708P05440000 | 2024-06-26 10:40AM EDT | 5,440.00 | 25.59 | 23.10 | 23.30 | +0.51 | +2.03% | 23 | 316 | 8.50% |
| SPXW240708P05445000 | 2024-06-25 9:25PM EDT | 5,445.00 | 23.70 | 24.60 | 24.90 | -2.77 | -10.46% | 5 | 65 | 8.40% |
| SPXW240708P05450000 | 2024-06-26 1:01PM EDT | 5,450.00 | 25.65 | 26.60 | 26.80 | -1.60 | -5.87% | 164 | 1,476 | 8.36% |
| SPXW240708P05455000 | 2024-06-26 11:49AM EDT | 5,455.00 | 28.50 | 28.10 | 28.40 | -1.41 | -4.71% | 139 | 144 | 8.21% |
| SPXW240708P05460000 | 2024-06-26 12:28PM EDT | 5,460.00 | 27.31 | 30.00 | 30.30 | -4.48 | -14.09% | 46 | 159 | 8.11% |
| SPXW240708P05465000 | 2024-06-26 1:35PM EDT | 5,465.00 | 32.80 | 32.10 | 32.40 | -1.02 | -3.02% | 36 | 260 | 8.03% |
| SPXW240708P05470000 | 2024-06-26 1:10PM EDT | 5,470.00 | 33.65 | 34.20 | 34.50 | -0.25 | -0.74% | 41 | 150 | 7.92% |
| SPXW240708P05475000 | 2024-06-26 12:21PM EDT | 5,475.00 | 34.20 | 36.60 | 36.90 | -3.50 | -9.28% | 25 | 157 | 7.86% |
| SPXW240708P05480000 | 2024-06-25 4:01PM EDT | 5,480.00 | 38.90 | 38.70 | 39.00 | 0.00 | - | 353 | 611 | 7.69% |
| SPXW240708P05485000 | 2024-06-26 1:32PM EDT | 5,485.00 | 41.90 | 41.70 | 42.00 | +2.05 | +5.14% | 6 | 104 | 7.71% |
| SPXW240708P05490000 | 2024-06-25 3:39PM EDT | 5,490.00 | 53.00 | 43.90 | 44.20 | +9.17 | +20.92% | 6 | 132 | 7.50% |
| SPXW240708P05495000 | 2024-06-24 3:57PM EDT | 5,495.00 | 60.82 | 46.90 | 47.20 | 0.00 | - | 14 | 74 | 7.45% |
| SPXW240708P05500000 | 2024-06-26 1:20PM EDT | 5,500.00 | 51.60 | 49.60 | 49.90 | +1.65 | +3.30% | 29 | 276 | 7.29% |
| SPXW240708P05505000 | 2024-06-26 9:45AM EDT | 5,505.00 | 58.04 | 52.70 | 53.00 | -1.86 | -3.11% | 3 | 41 | 7.20% |
| SPXW240708P05510000 | 2024-06-26 1:10PM EDT | 5,510.00 | 54.35 | 55.60 | 55.90 | -10.95 | -16.77% | 25 | 35 | 7.01% |
| SPXW240708P05515000 | 2024-06-26 12:19PM EDT | 5,515.00 | 54.80 | 58.40 | 58.70 | -13.80 | -20.12% | 2 | 24 | 6.73% |
| SPXW240708P05520000 | 2024-06-24 3:46PM EDT | 5,520.00 | 68.60 | 61.90 | 62.30 | 0.00 | - | 4 | 80 | 6.65% |
| SPXW240708P05525000 | 2024-06-25 3:23PM EDT | 5,525.00 | 64.48 | 63.10 | 68.50 | -0.45 | -0.69% | 1 | 11 | 7.40% |
| SPXW240708P05530000 | 2024-06-24 10:21AM EDT | 5,530.00 | 61.08 | 66.60 | 71.60 | 0.00 | - | 3 | 3 | 7.10% |
| SPXW240708P05535000 | 2024-06-18 3:41PM EDT | 5,535.00 | 65.03 | 70.10 | 75.50 | 0.00 | - | - | 0 | 7.03% |
| SPXW240708P05540000 | 2024-06-21 1:29PM EDT | 5,540.00 | 82.80 | 73.80 | 79.40 | 0.00 | - | 10 | 11 | 6.92% |
| SPXW240708P05550000 | 2024-06-24 3:14PM EDT | 5,550.00 | 86.55 | 81.50 | 86.40 | 0.00 | - | 17 | 17 | 6.06% |
| SPXW240708P05600000 | 2024-06-17 4:00PM EDT | 5,600.00 | 120.20 | 123.50 | 130.40 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708P05650000 | 2024-06-17 4:00PM EDT | 5,650.00 | 163.69 | 171.20 | 176.90 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708P05700000 | 2024-06-10 2:27PM EDT | 5,700.00 | 320.90 | 219.80 | 226.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.