Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.87 -2.43 (-0.04%) Dow
39,156.11 +43.95 (+0.11%) Nasdaq
17,754.48 +36.83 (+0.21%) Bitcoin USD
61,091.39 -171.82 (-0.28%) CMC Crypto 200
1,266.12 -17.66 (-1.38%)
(^SPX)
. Currency in USD
Add to watchlist
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240710C04000000 | 2024-06-20 1:39PM EDT | 4,000.00 | 1,470.60 | 1,466.40 | 1,481.60 | 0.00 | - | - | 1 | 80.72% |
| SPXW240710C04500000 | 2024-06-18 3:21PM EDT | 4,500.00 | 995.96 | 972.30 | 979.40 | 0.00 | - | - | 1 | 56.15% |
| SPXW240710C04550000 | 2024-06-13 2:38PM EDT | 4,550.00 | 893.53 | 922.70 | 929.60 | 0.00 | - | 1 | 1 | 53.82% |
| SPXW240710C05000000 | 2024-06-20 1:39PM EDT | 5,000.00 | 475.70 | 474.20 | 481.10 | 0.00 | - | 1 | 8 | 33.27% |
| SPXW240710C05025000 | 2024-06-07 10:41AM EDT | 5,025.00 | 365.83 | 449.50 | 456.50 | 0.00 | - | 2 | 2 | 32.09% |
| SPXW240710C05050000 | 2024-06-07 2:53PM EDT | 5,050.00 | 335.49 | 424.30 | 431.40 | 0.00 | - | 3 | 2 | 30.62% |
| SPXW240710C05075000 | 2024-06-26 10:09AM EDT | 5,075.00 | 402.36 | 399.80 | 406.50 | +90.40 | +28.98% | 3 | 1 | 29.25% |
| SPXW240710C05080000 | 2024-06-21 9:36AM EDT | 5,080.00 | 404.31 | 394.50 | 401.30 | 0.00 | - | 1 | 1 | 28.86% |
| SPXW240710C05100000 | 2024-06-03 9:38AM EDT | 5,100.00 | 240.38 | 374.80 | 381.70 | 0.00 | - | 3 | 4 | 27.92% |
| SPXW240710C05120000 | 2024-06-12 10:28AM EDT | 5,120.00 | 348.50 | 350.30 | 365.70 | 0.00 | - | - | 1 | 28.61% |
| SPXW240710C05125000 | 2024-06-21 2:38PM EDT | 5,125.00 | 353.53 | 345.30 | 360.40 | 0.00 | - | 1 | 1 | 28.18% |
| SPXW240710C05130000 | 2024-06-12 10:01AM EDT | 5,130.00 | 326.85 | 344.90 | 351.70 | 0.00 | - | - | 1 | 26.19% |
| SPXW240710C05140000 | 2024-06-12 10:29AM EDT | 5,140.00 | 328.85 | 335.20 | 342.10 | 0.00 | - | - | 1 | 25.80% |
| SPXW240710C05145000 | 2024-06-21 2:11PM EDT | 5,145.00 | 332.55 | 330.00 | 337.10 | 0.00 | - | 1 | 1 | 25.50% |
| SPXW240710C05165000 | 2024-06-18 1:41PM EDT | 5,165.00 | 340.47 | 310.20 | 317.30 | 0.00 | - | - | 1 | 24.42% |
| SPXW240710C05170000 | 2024-06-07 10:55AM EDT | 5,170.00 | 232.37 | 305.70 | 312.40 | 0.00 | - | 6 | 6 | 24.17% |
| SPXW240710C05175000 | 2024-06-03 2:55PM EDT | 5,175.00 | 150.91 | 300.40 | 307.50 | 0.00 | - | - | 1 | 23.92% |
| SPXW240710C05180000 | 2024-06-25 10:25AM EDT | 5,180.00 | 294.35 | 295.50 | 302.60 | 0.00 | - | 1 | 1 | 23.67% |
| SPXW240710C05190000 | 2024-06-07 10:55AM EDT | 5,190.00 | 214.97 | 286.00 | 293.10 | 0.00 | - | 6 | 10 | 23.28% |
| SPXW240710C05200000 | 2024-06-18 10:04AM EDT | 5,200.00 | 302.98 | 275.80 | 282.60 | 0.00 | - | 1 | 4 | 22.47% |
| SPXW240710C05210000 | 2024-06-25 10:25AM EDT | 5,210.00 | 265.05 | 266.30 | 273.40 | 0.00 | - | 2 | 4 | 22.20% |
| SPXW240710C05215000 | 2024-06-18 1:57PM EDT | 5,215.00 | 292.82 | 261.10 | 267.90 | 0.00 | - | - | 2 | 21.69% |
| SPXW240710C05220000 | 2024-06-24 9:51AM EDT | 5,220.00 | 261.65 | 256.50 | 263.30 | 0.00 | - | 4 | 112 | 21.55% |
| SPXW240710C05225000 | 2024-06-13 12:15PM EDT | 5,225.00 | 217.93 | 251.70 | 258.80 | 0.00 | - | 10 | 24 | 21.45% |
| SPXW240710C05230000 | 2024-06-25 10:25AM EDT | 5,230.00 | 245.65 | 241.10 | 255.00 | 0.00 | - | 1 | 31 | 21.60% |
| SPXW240710C05240000 | 2024-05-30 11:16AM EDT | 5,240.00 | 97.10 | 237.00 | 243.80 | 0.00 | - | 19 | 55 | 20.52% |
| SPXW240710C05250000 | 2024-06-20 11:23AM EDT | 5,250.00 | 263.54 | 227.50 | 234.40 | 0.00 | - | 17 | 51 | 20.13% |
| SPXW240710C05255000 | 2024-06-18 1:57PM EDT | 5,255.00 | 254.57 | 222.50 | 229.30 | 0.00 | - | - | 2 | 19.77% |
| SPXW240710C05260000 | 2024-06-25 9:58AM EDT | 5,260.00 | 211.77 | 217.30 | 224.00 | 0.00 | - | 1 | 25 | 19.35% |
| SPXW240710C05270000 | 2024-06-12 9:46AM EDT | 5,270.00 | 196.03 | 206.60 | 213.70 | 0.00 | - | 1 | 62 | 18.61% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 5,275.00 | 89.90 | 203.50 | 210.00 | 0.00 | - | 16 | 28 | 18.76% |
| SPXW240710C05280000 | 2024-06-07 1:35PM EDT | 5,280.00 | 141.23 | 198.50 | 205.60 | 0.00 | - | 2 | 9 | 18.65% |
| SPXW240710C05290000 | 2024-06-20 12:54PM EDT | 5,290.00 | 213.17 | 189.20 | 195.90 | 0.00 | - | 2 | 4 | 18.10% |
| SPXW240710C05300000 | 2024-06-26 10:57AM EDT | 5,300.00 | 183.06 | 179.80 | 186.70 | -1.65 | -0.89% | 2 | 50 | 17.71% |
| SPXW240710C05310000 | 2024-06-26 10:57AM EDT | 5,310.00 | 173.63 | 169.00 | 175.90 | +99.84 | +135.30% | 1 | 1 | 16.78% |
| SPXW240710C05315000 | 2024-06-10 11:29AM EDT | 5,315.00 | 99.83 | 166.10 | 172.00 | 0.00 | - | - | 14 | 16.80% |
| SPXW240710C05320000 | 2024-06-07 9:39AM EDT | 5,320.00 | 91.20 | 160.00 | 167.00 | 0.00 | - | 1 | 89 | 16.46% |
| SPXW240710C05325000 | 2024-06-21 1:51PM EDT | 5,325.00 | 162.01 | 156.90 | 162.80 | 0.00 | - | 6 | 8 | 16.37% |
| SPXW240710C05330000 | 2024-06-10 10:38AM EDT | 5,330.00 | 86.10 | 150.80 | 157.80 | 0.00 | - | 15 | 17 | 16.03% |
| SPXW240710C05335000 | 2024-06-21 1:51PM EDT | 5,335.00 | 153.21 | 146.60 | 153.30 | 0.00 | - | 5 | 13 | 15.83% |
| SPXW240710C05340000 | 2024-06-20 1:42PM EDT | 5,340.00 | 156.25 | 141.70 | 148.70 | 0.00 | - | 1 | 161 | 15.60% |
| SPXW240710C05345000 | 2024-06-20 11:01AM EDT | 5,345.00 | 179.62 | 138.70 | 144.70 | 0.00 | - | 1 | 2 | 15.54% |
| SPXW240710C05350000 | 2024-06-24 10:45AM EDT | 5,350.00 | 151.02 | 132.80 | 139.70 | 0.00 | - | 1 | 105 | 15.18% |
| SPXW240710C05355000 | 2024-06-25 11:32AM EDT | 5,355.00 | 132.16 | 129.70 | 135.90 | 0.00 | - | 1 | 19 | 15.16% |
| SPXW240710C05360000 | 2024-06-25 4:04PM EDT | 5,360.00 | 130.43 | 124.70 | 131.50 | 0.00 | - | 1 | 23 | 14.96% |
| SPXW240710C05365000 | 2024-06-10 2:22PM EDT | 5,365.00 | 70.80 | 120.20 | 126.90 | 0.00 | - | 5 | 30 | 14.70% |
| SPXW240710C05370000 | 2024-06-20 3:27PM EDT | 5,370.00 | 133.85 | 115.90 | 121.90 | 0.00 | - | 12 | 17 | 14.32% |
| SPXW240710C05375000 | 2024-06-21 10:49AM EDT | 5,375.00 | 125.17 | 111.50 | 118.40 | 0.00 | - | 1 | 33 | 14.35% |
| SPXW240710C05380000 | 2024-06-25 11:31AM EDT | 5,380.00 | 111.09 | 108.40 | 112.90 | 0.00 | - | 2 | 8 | 13.82% |
| SPXW240710C05385000 | 2024-06-26 1:36PM EDT | 5,385.00 | 106.83 | 103.00 | 108.80 | -9.85 | -8.44% | 1 | 20 | 13.67% |
| SPXW240710C05390000 | 2024-06-26 1:36PM EDT | 5,390.00 | 102.78 | 99.20 | 104.70 | -12.26 | -10.66% | 1 | 16 | 13.51% |
| SPXW240710C05395000 | 2024-06-10 3:46PM EDT | 5,395.00 | 55.10 | 94.90 | 100.60 | 0.00 | - | - | 5 | 13.33% |
| SPXW240710C05400000 | 2024-06-24 10:45AM EDT | 5,400.00 | 108.83 | 90.90 | 96.60 | 0.00 | - | 1 | 1,020 | 13.18% |
| SPXW240710C05405000 | 2024-06-25 11:32AM EDT | 5,405.00 | 91.16 | 87.20 | 92.70 | 0.00 | - | 1 | 38 | 13.03% |
| SPXW240710C05410000 | 2024-06-10 11:23AM EDT | 5,410.00 | 44.71 | 83.40 | 88.80 | 0.00 | - | 4 | 12 | 12.87% |
| SPXW240710C05415000 | 2024-06-25 11:31AM EDT | 5,415.00 | 83.91 | 79.70 | 85.00 | 0.00 | - | 2 | 35 | 12.73% |
| SPXW240710C05420000 | 2024-06-26 9:55AM EDT | 5,420.00 | 76.70 | 76.00 | 81.30 | +3.87 | +5.31% | 1 | 13 | 12.60% |
| SPXW240710C05425000 | 2024-06-26 12:09PM EDT | 5,425.00 | 80.82 | 75.60 | 75.90 | +1.22 | +1.53% | 15 | 535 | 12.05% |
| SPXW240710C05430000 | 2024-06-26 1:44PM EDT | 5,430.00 | 72.65 | 72.10 | 72.40 | +6.56 | +9.93% | 6 | 36 | 11.94% |
| SPXW240710C05435000 | 2024-06-25 11:31AM EDT | 5,435.00 | 69.29 | 68.50 | 68.80 | 0.00 | - | 3 | 35 | 11.79% |
| SPXW240710C05440000 | 2024-06-26 12:20PM EDT | 5,440.00 | 69.35 | 65.10 | 65.40 | +1.29 | +1.90% | 3 | 86 | 11.68% |
| SPXW240710C05445000 | 2024-06-26 12:20PM EDT | 5,445.00 | 65.99 | 62.00 | 62.30 | -0.91 | -1.36% | 3 | 14 | 11.62% |
| SPXW240710C05450000 | 2024-06-26 11:58AM EDT | 5,450.00 | 62.53 | 58.50 | 58.80 | +0.36 | +0.58% | 1 | 2,123 | 11.45% |
| SPXW240710C05455000 | 2024-06-26 9:33AM EDT | 5,455.00 | 51.75 | 55.50 | 55.90 | -5.78 | -10.05% | 66 | 17 | 11.40% |
| SPXW240710C05460000 | 2024-06-26 11:11AM EDT | 5,460.00 | 48.40 | 52.10 | 52.40 | -6.85 | -12.40% | 7 | 236 | 11.20% |
| SPXW240710C05465000 | 2024-06-26 1:12PM EDT | 5,465.00 | 51.20 | 49.20 | 49.50 | -0.82 | -1.58% | 27 | 39 | 11.12% |
| SPXW240710C05470000 | 2024-06-26 9:50AM EDT | 5,470.00 | 44.11 | 46.50 | 46.70 | +3.34 | +8.19% | 10 | 27 | 11.04% |
| SPXW240710C05475000 | 2024-06-26 1:29PM EDT | 5,475.00 | 43.05 | 43.60 | 43.90 | -4.05 | -8.60% | 4 | 132 | 10.94% |
| SPXW240710C05480000 | 2024-06-26 1:22PM EDT | 5,480.00 | 40.80 | 41.00 | 41.20 | -2.50 | -5.77% | 22 | 127 | 10.84% |
| SPXW240710C05485000 | 2024-06-26 1:47PM EDT | 5,485.00 | 38.44 | 38.20 | 38.50 | +3.99 | +11.58% | 90 | 282 | 10.73% |
| SPXW240710C05490000 | 2024-06-26 1:47PM EDT | 5,490.00 | 35.93 | 35.60 | 35.90 | -1.77 | -4.69% | 93 | 207 | 10.62% |
| SPXW240710C05495000 | 2024-06-25 10:23AM EDT | 5,495.00 | 34.19 | 33.50 | 33.80 | 0.00 | - | 18 | 33 | 10.60% |
| SPXW240710C05500000 | 2024-06-26 1:24PM EDT | 5,500.00 | 30.31 | 31.00 | 31.30 | -3.79 | -11.11% | 16 | 1,655 | 10.47% |
| SPXW240710C05505000 | 2024-06-26 1:29PM EDT | 5,505.00 | 28.55 | 29.00 | 29.20 | -3.75 | -11.61% | 1 | 28 | 10.41% |
| SPXW240710C05510000 | 2024-06-26 9:42AM EDT | 5,510.00 | 25.05 | 26.80 | 27.00 | -5.10 | -16.92% | 10 | 84 | 10.31% |
| SPXW240710C05515000 | 2024-06-25 3:15PM EDT | 5,515.00 | 27.00 | 24.80 | 25.10 | 0.00 | - | 30 | 42 | 10.26% |
| SPXW240710C05520000 | 2024-06-26 10:30AM EDT | 5,520.00 | 22.31 | 22.60 | 22.80 | -2.25 | -9.16% | 28 | 30 | 10.08% |
| SPXW240710C05525000 | 2024-06-26 12:00PM EDT | 5,525.00 | 23.64 | 21.10 | 21.40 | -0.02 | -0.08% | 4 | 1,538 | 10.11% |
| SPXW240710C05530000 | 2024-06-26 1:49PM EDT | 5,530.00 | 19.40 | 19.40 | 19.70 | -1.85 | -8.53% | 9 | 14 | 10.05% |
| SPXW240710C05535000 | 2024-06-25 2:59PM EDT | 5,535.00 | 19.65 | 17.70 | 18.00 | 0.00 | - | 1 | 20 | 9.95% |
| SPXW240710C05540000 | 2024-06-26 1:24PM EDT | 5,540.00 | 15.96 | 16.20 | 16.40 | -0.26 | -1.60% | 5 | 112 | 9.86% |
| SPXW240710C05545000 | 2024-06-26 1:32PM EDT | 5,545.00 | 14.92 | 14.90 | 15.20 | -8.75 | -36.97% | 2 | 9 | 9.86% |
| SPXW240710C05550000 | 2024-06-26 1:38PM EDT | 5,550.00 | 13.50 | 13.50 | 13.80 | -2.30 | -14.56% | 22 | 1,449 | 9.78% |
| SPXW240710C05555000 | 2024-06-26 12:00PM EDT | 5,555.00 | 14.30 | 12.40 | 12.70 | +0.83 | +6.16% | 9 | 2 | 9.77% |
| SPXW240710C05560000 | 2024-06-26 11:14AM EDT | 5,560.00 | 9.65 | 11.30 | 11.50 | -2.60 | -21.22% | 5 | 122 | 9.70% |
| SPXW240710C05570000 | 2024-06-26 12:00PM EDT | 5,570.00 | 10.75 | 9.30 | 9.50 | +0.41 | +3.97% | 2 | 305 | 9.62% |
| SPXW240710C05575000 | 2024-06-26 12:34PM EDT | 5,575.00 | 9.79 | 8.10 | 8.30 | +0.09 | +0.93% | 7 | 88 | 9.46% |
| SPXW240710C05580000 | 2024-06-26 1:33PM EDT | 5,580.00 | 7.49 | 7.50 | 7.70 | -1.11 | -12.91% | 30 | 268 | 9.51% |
| SPXW240710C05585000 | 2024-06-25 10:56AM EDT | 5,585.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 9.46% |
| SPXW240710C05595000 | 2024-06-25 1:17PM EDT | 5,595.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 10 | 12 | 9.35% |
| SPXW240710C05600000 | 2024-06-26 1:46PM EDT | 5,600.00 | 4.78 | 4.80 | 4.90 | -1.17 | -19.66% | 434 | 911 | 9.31% |
| SPXW240710C05610000 | 2024-06-25 4:02PM EDT | 5,610.00 | 4.36 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 9.31% |
| SPXW240710C05620000 | 2024-06-26 11:13AM EDT | 5,620.00 | 2.43 | 2.95 | 3.10 | -0.77 | -24.06% | 3 | 62 | 9.21% |
| SPXW240710C05625000 | 2024-06-26 12:21PM EDT | 5,625.00 | 3.08 | 2.60 | 2.75 | -0.02 | -0.65% | 20 | 230 | 9.19% |
| SPXW240710C05630000 | 2024-06-26 1:42PM EDT | 5,630.00 | 2.30 | 2.35 | 2.45 | -0.35 | -13.21% | 14 | 119 | 9.18% |
| SPXW240710C05640000 | 2024-06-24 11:41AM EDT | 5,640.00 | 1.85 | 1.80 | 1.90 | -2.35 | -55.95% | 1 | 19 | 9.13% |
| SPXW240710C05650000 | 2024-06-26 1:46PM EDT | 5,650.00 | 1.45 | 1.40 | 1.50 | -0.16 | -9.94% | 30 | 454 | 9.13% |
| SPXW240710C05675000 | 2024-06-26 9:40AM EDT | 5,675.00 | 0.72 | 0.75 | 0.85 | -0.24 | -25.00% | 15 | 19 | 9.20% |
| SPXW240710C05700000 | 2024-06-26 11:44AM EDT | 5,700.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 20 | 67 | 9.48% |
| SPXW240710C05725000 | 2024-06-26 9:40AM EDT | 5,725.00 | 0.32 | 0.30 | 0.40 | -2.09 | -86.72% | 9 | 1 | 9.90% |
| SPXW240710C05750000 | 2024-06-24 11:42AM EDT | 5,750.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 5 | 14 | 10.33% |
| SPXW240710C05800000 | 2024-06-20 11:07AM EDT | 5,800.00 | 0.77 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 11.62% |
| SPXW240710C05900000 | 2024-06-25 1:01PM EDT | 5,900.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 14.20% |
| SPXW240710C06000000 | 2024-06-26 1:42PM EDT | 6,000.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 150 | 10 | 16.48% |
| SPXW240710C06200000 | 2024-06-26 10:04AM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 2 | 3 | 20.85% |
| SPXW240710C06400000 | 2024-06-26 1:42PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 150 | 10 | 25.59% |
| SPXW240710C06600000 | 2024-06-19 5:00AM EDT | 6,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 30.08% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240710P02000000 | 2024-06-13 10:22AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 85 | 134.38% |
| SPXW240710P02600000 | 2024-06-20 4:13PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 100.78% |
| SPXW240710P02800000 | 2024-05-29 9:41AM EDT | 2,800.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 91.02% |
| SPXW240710P03000000 | 2024-06-13 3:00PM EDT | 3,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.03% |
| SPXW240710P03200000 | 2024-06-18 8:59AM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 73.44% |
| SPXW240710P03400000 | 2024-06-20 3:17PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 4 | 65.63% |
| SPXW240710P03600000 | 2024-06-26 10:40AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 33 | 82 | 58.01% |
| SPXW240710P03800000 | 2024-06-25 11:59AM EDT | 3,800.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 48 | 54.98% |
| SPXW240710P04000000 | 2024-06-26 1:37PM EDT | 4,000.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 15 | 40 | 50.39% |
| SPXW240710P04100000 | 2024-06-24 9:54AM EDT | 4,100.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 60 | 301 | 46.68% |
| SPXW240710P04200000 | 2024-06-25 9:59AM EDT | 4,200.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 2,000 | 5,736 | 44.14% |
| SPXW240710P04250000 | 2024-06-26 12:10PM EDT | 4,250.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 8 | 115 | 42.33% |
| SPXW240710P04300000 | 2024-06-25 12:30PM EDT | 4,300.00 | 0.20 | 0.20 | 0.25 | -0.21 | -51.22% | 1 | 159 | 41.33% |
| SPXW240710P04350000 | 2024-06-26 12:07PM EDT | 4,350.00 | 0.25 | 0.15 | 0.25 | -0.55 | -68.75% | 10 | 159 | 39.50% |
| SPXW240710P04400000 | 2024-06-21 9:57AM EDT | 4,400.00 | 0.90 | 0.25 | 0.30 | 0.00 | - | 1 | 187 | 38.36% |
| SPXW240710P04450000 | 2024-06-10 2:53PM EDT | 4,450.00 | 0.30 | 0.20 | 0.30 | -0.95 | -76.00% | 3 | 760 | 36.52% |
| SPXW240710P04500000 | 2024-06-21 9:56AM EDT | 4,500.00 | 1.02 | 0.30 | 0.35 | 0.00 | - | 13 | 167 | 35.24% |
| SPXW240710P04550000 | 2024-06-26 9:37AM EDT | 4,550.00 | 0.45 | 0.35 | 0.40 | -0.45 | -50.00% | 30 | 159 | 33.88% |
| SPXW240710P04600000 | 2024-06-26 12:26PM EDT | 4,600.00 | 0.45 | 0.35 | 0.40 | -0.10 | -18.18% | 9 | 108 | 32.04% |
| SPXW240710P04650000 | 2024-06-25 3:35PM EDT | 4,650.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 31 | 70 | 30.60% |
| SPXW240710P04700000 | 2024-06-26 12:28PM EDT | 4,700.00 | 0.55 | 0.45 | 0.50 | -0.25 | -31.25% | 31 | 62 | 29.10% |
| SPXW240710P04750000 | 2024-06-26 9:42AM EDT | 4,750.00 | 0.65 | 0.45 | 0.55 | -0.95 | -59.38% | 16 | 90 | 27.56% |
| SPXW240710P04800000 | 2024-06-25 1:29PM EDT | 4,800.00 | 0.91 | 0.55 | 0.60 | 0.00 | - | 1 | 110 | 25.98% |
| SPXW240710P04850000 | 2024-06-25 1:04PM EDT | 4,850.00 | 1.10 | 0.60 | 0.65 | 0.00 | - | 35 | 228 | 24.36% |
| SPXW240710P04900000 | 2024-06-26 10:56AM EDT | 4,900.00 | 0.80 | 0.65 | 0.75 | -0.10 | -11.11% | 3 | 231 | 22.90% |
| SPXW240710P04925000 | 2024-06-24 3:29PM EDT | 4,925.00 | 1.25 | 0.70 | 0.80 | 0.00 | - | 1 | 59 | 22.13% |
| SPXW240710P04950000 | 2024-06-26 9:45AM EDT | 4,950.00 | 1.00 | 0.75 | 0.80 | -0.08 | -7.41% | 3 | 121 | 21.19% |
| SPXW240710P04975000 | 2024-06-26 11:23AM EDT | 4,975.00 | 0.95 | 0.80 | 0.90 | -0.90 | -48.65% | 56 | 33 | 20.56% |
| SPXW240710P05000000 | 2024-06-26 10:28AM EDT | 5,000.00 | 1.09 | 0.85 | 0.95 | -0.83 | -43.23% | 1 | 269 | 19.74% |
| SPXW240710P05025000 | 2024-06-26 10:13AM EDT | 5,025.00 | 1.16 | 0.90 | 1.00 | -0.54 | -31.76% | 4 | 84 | 18.91% |
| SPXW240710P05030000 | 2024-06-25 11:08AM EDT | 5,030.00 | 1.50 | 0.95 | 1.00 | 0.00 | - | 2 | 81 | 18.71% |
| SPXW240710P05040000 | 2024-06-24 1:29PM EDT | 5,040.00 | 1.85 | 0.95 | 1.05 | 0.00 | - | 54 | 91 | 18.45% |
| SPXW240710P05050000 | 2024-06-25 3:57PM EDT | 5,050.00 | 1.45 | 1.00 | 1.10 | 0.00 | - | 204 | 267 | 18.18% |
| SPXW240710P05060000 | 2024-06-21 3:17PM EDT | 5,060.00 | 2.25 | 1.05 | 1.15 | 0.00 | - | 52 | 62 | 17.90% |
| SPXW240710P05070000 | 2024-06-24 3:56PM EDT | 5,070.00 | 1.95 | 1.05 | 1.15 | 0.00 | - | 1 | 30 | 17.51% |
| SPXW240710P05075000 | 2024-06-21 11:01AM EDT | 5,075.00 | 2.60 | 1.10 | 1.20 | 0.00 | - | 76 | 84 | 17.42% |
| SPXW240710P05080000 | 2024-06-21 3:02PM EDT | 5,080.00 | 2.42 | 1.15 | 1.20 | 0.00 | - | 25 | 54 | 17.22% |
| SPXW240710P05090000 | 2024-06-21 3:02PM EDT | 5,090.00 | 2.47 | 1.15 | 1.25 | 0.00 | - | 22 | 469 | 16.92% |
| SPXW240710P05100000 | 2024-06-25 3:45PM EDT | 5,100.00 | 1.70 | 1.20 | 1.30 | 0.00 | - | 101 | 662 | 16.62% |
| SPXW240710P05110000 | 2024-06-21 3:02PM EDT | 5,110.00 | 2.67 | 1.30 | 1.35 | 0.00 | - | 4 | 13 | 16.31% |
| SPXW240710P05120000 | 2024-06-26 1:42PM EDT | 5,120.00 | 1.40 | 1.35 | 1.45 | -1.35 | -49.09% | 8 | 10 | 16.09% |
| SPXW240710P05125000 | 2024-06-18 11:19AM EDT | 5,125.00 | 3.90 | 1.35 | 1.45 | 0.00 | - | 1 | 193 | 15.88% |
| SPXW240710P05130000 | 2024-06-26 1:43PM EDT | 5,130.00 | 1.45 | 1.40 | 1.50 | -1.95 | -57.35% | 1 | 127 | 15.76% |
| SPXW240710P05135000 | 2024-06-21 3:02PM EDT | 5,135.00 | 3.00 | 1.45 | 1.50 | 0.00 | - | 30 | 38 | 15.56% |
| SPXW240710P05140000 | 2024-06-26 1:19PM EDT | 5,140.00 | 1.60 | 1.50 | 1.55 | -2.70 | -62.79% | 20 | 20 | 15.43% |
| SPXW240710P05145000 | 2024-06-25 1:12PM EDT | 5,145.00 | 2.47 | 1.50 | 1.60 | 0.00 | - | 31 | 42 | 15.31% |
| SPXW240710P05150000 | 2024-06-26 10:09AM EDT | 5,150.00 | 1.85 | 1.55 | 1.65 | -0.40 | -17.78% | 9 | 148 | 15.17% |
| SPXW240710P05155000 | 2024-06-21 10:22AM EDT | 5,155.00 | 4.10 | 1.60 | 1.70 | 0.00 | - | 3 | 11 | 15.04% |
| SPXW240710P05160000 | 2024-06-24 10:57AM EDT | 5,160.00 | 2.75 | 1.65 | 1.75 | 0.00 | - | 20 | 51 | 14.91% |
| SPXW240710P05165000 | 2024-06-25 10:03AM EDT | 5,165.00 | 2.78 | 1.70 | 1.80 | 0.00 | - | 20 | 86 | 14.77% |
| SPXW240710P05170000 | 2024-06-24 4:00PM EDT | 5,170.00 | 3.21 | 1.75 | 1.85 | 0.00 | - | 1 | 22 | 14.62% |
| SPXW240710P05175000 | 2024-06-25 9:40AM EDT | 5,175.00 | 3.10 | 1.80 | 1.90 | 0.00 | - | 1 | 38 | 14.48% |
| SPXW240710P05180000 | 2024-06-21 3:18PM EDT | 5,180.00 | 3.70 | 1.85 | 1.95 | 0.00 | - | 1 | 35 | 14.33% |
| SPXW240710P05185000 | 2024-06-26 9:43AM EDT | 5,185.00 | 2.45 | 1.95 | 2.00 | -1.42 | -36.69% | 9 | 48 | 14.18% |
| SPXW240710P05190000 | 2024-06-26 9:50AM EDT | 5,190.00 | 2.40 | 2.00 | 2.10 | -1.03 | -30.03% | 9 | 17 | 14.08% |
| SPXW240710P05195000 | 2024-06-26 10:29AM EDT | 5,195.00 | 2.58 | 2.10 | 2.15 | -0.69 | -21.10% | 10 | 26 | 13.93% |
| SPXW240710P05200000 | 2024-06-26 10:35AM EDT | 5,200.00 | 2.55 | 2.15 | 2.25 | -0.47 | -15.56% | 4 | 434 | 13.82% |
| SPXW240710P05205000 | 2024-06-24 9:40AM EDT | 5,205.00 | 4.30 | 2.25 | 2.30 | 0.00 | - | 9 | 25 | 13.66% |
| SPXW240710P05210000 | 2024-06-25 3:58PM EDT | 5,210.00 | 2.90 | 2.35 | 2.45 | 0.00 | - | 12 | 151 | 13.60% |
| SPXW240710P05215000 | 2024-06-25 2:30PM EDT | 5,215.00 | 3.20 | 2.40 | 2.50 | 0.00 | - | 45 | 57 | 13.43% |
| SPXW240710P05220000 | 2024-06-26 9:34AM EDT | 5,220.00 | 3.20 | 2.55 | 2.60 | -0.50 | -13.51% | 25 | 94 | 13.31% |
| SPXW240710P05225000 | 2024-06-26 12:21PM EDT | 5,225.00 | 2.66 | 2.65 | 2.70 | -2.54 | -48.85% | 16 | 52 | 13.18% |
| SPXW240710P05230000 | 2024-06-26 11:54AM EDT | 5,230.00 | 2.75 | 2.75 | 2.85 | -0.95 | -25.68% | 1 | 96 | 13.09% |
| SPXW240710P05235000 | 2024-06-26 11:04AM EDT | 5,235.00 | 3.25 | 2.80 | 2.95 | -0.85 | -20.73% | 1 | 207 | 12.95% |
| SPXW240710P05240000 | 2024-06-26 11:54AM EDT | 5,240.00 | 3.00 | 3.00 | 3.10 | -1.00 | -25.00% | 3 | 120 | 12.85% |
| SPXW240710P05245000 | 2024-06-26 9:53AM EDT | 5,245.00 | 3.60 | 3.10 | 3.30 | -0.30 | -7.69% | 18 | 64 | 12.79% |
| SPXW240710P05250000 | 2024-06-26 1:45PM EDT | 5,250.00 | 3.31 | 3.20 | 3.40 | -0.47 | -12.53% | 12 | 624 | 12.63% |
| SPXW240710P05255000 | 2024-06-24 10:43AM EDT | 5,255.00 | 5.10 | 3.40 | 3.60 | 0.00 | - | 1 | 8 | 12.55% |
| SPXW240710P05260000 | 2024-06-26 11:44AM EDT | 5,260.00 | 4.00 | 3.60 | 3.70 | -0.13 | -3.15% | 16 | 63 | 12.39% |
| SPXW240710P05265000 | 2024-06-26 9:34AM EDT | 5,265.00 | 5.19 | 3.70 | 3.90 | -0.11 | -2.08% | 30 | 18 | 12.29% |
| SPXW240710P05270000 | 2024-06-26 1:17PM EDT | 5,270.00 | 3.93 | 3.90 | 4.10 | -0.87 | -18.13% | 16 | 135 | 12.19% |
| SPXW240710P05275000 | 2024-06-26 10:15AM EDT | 5,275.00 | 4.61 | 4.10 | 4.30 | -1.19 | -20.52% | 7 | 103 | 12.07% |
| SPXW240710P05280000 | 2024-06-25 12:00PM EDT | 5,280.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | 1 | 289 | 12.02% |
| SPXW240710P05285000 | 2024-06-26 1:22PM EDT | 5,285.00 | 4.93 | 4.50 | 4.70 | -0.77 | -13.51% | 3 | 28 | 11.83% |
| SPXW240710P05290000 | 2024-06-26 12:34PM EDT | 5,290.00 | 4.69 | 4.80 | 5.00 | -1.31 | -21.83% | 10 | 116 | 11.75% |
| SPXW240710P05295000 | 2024-06-26 12:32PM EDT | 5,295.00 | 5.00 | 5.10 | 5.30 | -1.12 | -18.30% | 4 | 27 | 11.67% |
| SPXW240710P05300000 | 2024-06-26 1:46PM EDT | 5,300.00 | 5.48 | 5.40 | 5.60 | -1.52 | -21.71% | 26 | 894 | 11.57% |
| SPXW240710P05305000 | 2024-06-26 1:22PM EDT | 5,305.00 | 6.06 | 5.70 | 5.90 | -4.24 | -41.17% | 48 | 60 | 11.47% |
| SPXW240710P05310000 | 2024-06-26 1:22PM EDT | 5,310.00 | 6.44 | 6.10 | 6.20 | -0.63 | -8.91% | 9 | 93 | 11.36% |
| SPXW240710P05315000 | 2024-06-26 12:33PM EDT | 5,315.00 | 6.07 | 6.30 | 6.50 | -1.18 | -16.28% | 31 | 861 | 11.23% |
| SPXW240710P05320000 | 2024-06-26 1:17PM EDT | 5,320.00 | 6.63 | 6.70 | 6.90 | -1.35 | -16.92% | 8 | 29 | 11.15% |
| SPXW240710P05325000 | 2024-06-26 12:32PM EDT | 5,325.00 | 6.95 | 7.10 | 7.30 | -1.10 | -13.66% | 13 | 185 | 11.06% |
| SPXW240710P05330000 | 2024-06-26 10:42AM EDT | 5,330.00 | 8.84 | 7.50 | 7.70 | +0.14 | +1.61% | 7 | 133 | 10.95% |
| SPXW240710P05335000 | 2024-06-26 12:20PM EDT | 5,335.00 | 7.70 | 7.90 | 8.10 | -1.20 | -13.48% | 3 | 520 | 10.83% |
| SPXW240710P05340000 | 2024-06-26 11:45AM EDT | 5,340.00 | 9.10 | 8.50 | 8.70 | -4.94 | -35.19% | 3 | 60 | 10.79% |
| SPXW240710P05345000 | 2024-06-25 3:02PM EDT | 5,345.00 | 10.75 | 9.00 | 9.20 | 0.00 | - | 2 | 34 | 10.69% |
| SPXW240710P05350000 | 2024-06-26 11:45AM EDT | 5,350.00 | 9.60 | 9.40 | 9.60 | -1.00 | -9.43% | 29 | 1,931 | 10.54% |
| SPXW240710P05355000 | 2024-06-26 12:52PM EDT | 5,355.00 | 10.41 | 10.10 | 10.30 | -6.43 | -38.18% | 26 | 173 | 10.49% |
| SPXW240710P05360000 | 2024-06-26 11:44AM EDT | 5,360.00 | 11.75 | 10.70 | 10.90 | -0.30 | -2.49% | 13 | 206 | 10.40% |
| SPXW240710P05365000 | 2024-06-26 12:04PM EDT | 5,365.00 | 11.03 | 11.20 | 11.50 | -1.62 | -12.81% | 67 | 63 | 10.28% |
| SPXW240710P05370000 | 2024-06-26 1:06PM EDT | 5,370.00 | 11.91 | 12.00 | 12.20 | -1.54 | -11.45% | 66 | 37 | 10.19% |
| SPXW240710P05375000 | 2024-06-26 11:09AM EDT | 5,375.00 | 14.57 | 12.60 | 12.90 | +0.83 | +6.04% | 24 | 377 | 10.09% |
| SPXW240710P05380000 | 2024-06-26 1:32PM EDT | 5,380.00 | 13.98 | 13.40 | 13.70 | -4.17 | -22.98% | 23 | 49 | 10.00% |
| SPXW240710P05385000 | 2024-06-26 11:44AM EDT | 5,385.00 | 15.41 | 14.20 | 14.50 | -0.54 | -3.39% | 8 | 80 | 9.90% |
| SPXW240710P05390000 | 2024-06-26 12:35PM EDT | 5,390.00 | 14.12 | 15.20 | 15.50 | -6.15 | -30.34% | 42 | 130 | 9.85% |
| SPXW240710P05395000 | 2024-06-26 9:59AM EDT | 5,395.00 | 18.69 | 16.00 | 16.20 | -2.73 | -12.75% | 1 | 54 | 9.69% |
| SPXW240710P05400000 | 2024-06-26 12:19PM EDT | 5,400.00 | 16.20 | 17.10 | 17.30 | -6.32 | -28.06% | 43 | 786 | 9.63% |
| SPXW240710P05405000 | 2024-06-26 11:24AM EDT | 5,405.00 | 19.66 | 18.00 | 18.20 | -5.85 | -22.93% | 2 | 57 | 9.49% |
| SPXW240710P05410000 | 2024-06-26 10:27AM EDT | 5,410.00 | 19.99 | 19.00 | 19.30 | -0.36 | -1.77% | 27 | 73 | 9.40% |
| SPXW240710P05415000 | 2024-06-26 2:39AM EDT | 5,415.00 | 18.79 | 20.40 | 20.70 | -3.90 | -17.19% | 4 | 71 | 9.36% |
| SPXW240710P05420000 | 2024-06-26 1:28PM EDT | 5,420.00 | 22.53 | 21.60 | 21.80 | -0.83 | -3.55% | 26 | 96 | 9.23% |
| SPXW240710P05425000 | 2024-06-26 11:44AM EDT | 5,425.00 | 24.44 | 22.90 | 23.10 | +0.46 | +1.92% | 103 | 181 | 9.14% |
| SPXW240710P05430000 | 2024-06-26 1:06PM EDT | 5,430.00 | 24.09 | 24.30 | 24.50 | -4.11 | -14.57% | 69 | 75 | 9.04% |
| SPXW240710P05435000 | 2024-06-26 10:46AM EDT | 5,435.00 | 27.78 | 25.90 | 26.10 | -0.08 | -0.29% | 1 | 71 | 8.98% |
| SPXW240710P05440000 | 2024-06-26 11:50AM EDT | 5,440.00 | 27.53 | 27.50 | 27.70 | -0.70 | -2.48% | 100 | 129 | 8.90% |
| SPXW240710P05445000 | 2024-06-26 10:27AM EDT | 5,445.00 | 29.87 | 29.10 | 29.30 | -8.97 | -23.09% | 11 | 37 | 8.79% |
| SPXW240710P05450000 | 2024-06-26 12:49PM EDT | 5,450.00 | 31.92 | 30.60 | 30.90 | -0.72 | -2.21% | 17 | 434 | 8.67% |
| SPXW240710P05455000 | 2024-06-26 10:29AM EDT | 5,455.00 | 37.44 | 32.30 | 32.60 | -5.55 | -12.91% | 79 | 54 | 8.54% |
| SPXW240710P05460000 | 2024-06-26 1:41PM EDT | 5,460.00 | 35.25 | 34.50 | 34.80 | -0.67 | -1.87% | 66 | 248 | 8.51% |
| SPXW240710P05465000 | 2024-06-26 1:41PM EDT | 5,465.00 | 37.25 | 36.90 | 37.20 | -1.24 | -3.22% | 38 | 68 | 8.50% |
| SPXW240710P05470000 | 2024-06-26 1:06PM EDT | 5,470.00 | 38.07 | 38.50 | 38.80 | -1.05 | -2.68% | 48 | 52 | 8.28% |
| SPXW240710P05475000 | 2024-06-26 12:49PM EDT | 5,475.00 | 41.70 | 40.70 | 41.00 | +0.25 | +0.60% | 7 | 123 | 8.18% |
| SPXW240710P05480000 | 2024-06-26 11:50AM EDT | 5,480.00 | 42.89 | 42.70 | 43.00 | +2.56 | +6.35% | 47 | 59 | 8.00% |
| SPXW240710P05485000 | 2024-06-26 11:00AM EDT | 5,485.00 | 47.35 | 45.40 | 45.80 | -4.15 | -8.06% | 1 | 31 | 7.98% |
| SPXW240710P05490000 | 2024-06-24 2:14PM EDT | 5,490.00 | 56.64 | 47.70 | 48.00 | 0.00 | - | 6 | 7 | 7.79% |
| SPXW240710P05495000 | 2024-06-26 10:15AM EDT | 5,495.00 | 51.60 | 50.30 | 50.60 | -0.92 | -1.75% | 4 | 6 | 7.67% |
| SPXW240710P05500000 | 2024-06-26 1:20PM EDT | 5,500.00 | 55.78 | 53.20 | 53.50 | +1.73 | +3.20% | 24 | 110 | 7.58% |
| SPXW240710P05505000 | 2024-06-26 11:11AM EDT | 5,505.00 | 64.71 | 56.10 | 56.40 | +11.31 | +21.18% | 1 | 38 | 7.47% |
| SPXW240710P05510000 | 2024-06-25 12:24PM EDT | 5,510.00 | 66.64 | 58.90 | 59.20 | 0.00 | - | 1 | 21 | 7.29% |
| SPXW240710P05515000 | 2024-06-26 10:15AM EDT | 5,515.00 | 62.60 | 61.60 | 61.90 | +10.00 | +19.01% | 6 | 21 | 7.05% |
| SPXW240710P05520000 | 2024-06-25 11:22AM EDT | 5,520.00 | 68.18 | 65.00 | 65.30 | 0.00 | - | 10 | 47 | 6.95% |
| SPXW240710P05525000 | 2024-06-26 12:18PM EDT | 5,525.00 | 65.02 | 68.20 | 68.50 | -3.45 | -5.04% | 6 | 9 | 6.75% |
| SPXW240710P05535000 | 2024-06-26 10:15AM EDT | 5,535.00 | 76.60 | 73.10 | 78.30 | +0.60 | +0.79% | 3 | 12 | 7.33% |
| SPXW240710P05540000 | 2024-06-21 9:46AM EDT | 5,540.00 | 91.84 | 76.70 | 81.80 | 0.00 | - | 6 | 15 | 7.14% |
| SPXW240710P05550000 | 2024-06-26 1:20PM EDT | 5,550.00 | 88.55 | 84.00 | 88.60 | -9.26 | -9.47% | 42 | 5 | 6.47% |
| SPXW240710P05555000 | 2024-06-18 1:51PM EDT | 5,555.00 | 80.30 | 87.80 | 92.50 | 0.00 | - | - | 5 | 6.21% |
| SPXW240710P05560000 | 2024-06-25 12:35PM EDT | 5,560.00 | 105.58 | 91.60 | 96.40 | 0.00 | - | 4 | 4 | 5.82% |
| SPXW240710P05570000 | 2024-06-20 9:51AM EDT | 5,570.00 | 79.95 | 99.50 | 104.30 | 0.00 | - | - | 1 | 3.47% |
| SPXW240710P05600000 | 2024-06-26 1:20PM EDT | 5,600.00 | 129.72 | 123.60 | 130.40 | +1.13 | +0.88% | 20 | 5 | 0.00% |
| SPXW240710P05650000 | 2024-06-20 1:43PM EDT | 5,650.00 | 171.77 | 169.00 | 179.40 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.