Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.54 -3.76 (-0.07%) Dow
39,137.51 +25.35 (+0.06%) Nasdaq
17,753.01 +35.36 (+0.20%) Bitcoin USD
61,056.61 -511.27 (-0.83%) CMC Crypto 200
1,269.06 -14.73 (-1.15%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711C04000000 | 2024-06-21 11:12AM EDT | 4,000.00 | 1,480.15 | 1,471.80 | 1,478.90 | 0.00 | - | 1 | 1 | 80.08% |
| SPXW240711C04550000 | 2024-06-20 2:21PM EDT | 4,550.00 | 944.49 | 923.30 | 930.40 | 0.00 | - | 1 | 1 | 52.71% |
| SPXW240711C05000000 | 2024-06-21 11:12AM EDT | 5,000.00 | 484.70 | 475.20 | 482.30 | 0.00 | - | 1 | 2 | 32.82% |
| SPXW240711C05100000 | 2024-06-03 9:41AM EDT | 5,100.00 | 243.33 | 376.00 | 382.90 | 0.00 | - | 1 | 2 | 27.56% |
| SPXW240711C05175000 | 2024-05-31 3:24PM EDT | 5,175.00 | 136.06 | 296.60 | 312.20 | 0.00 | - | 1 | 2 | 25.04% |
| SPXW240711C05180000 | 2024-06-17 3:45PM EDT | 5,180.00 | 325.96 | 297.40 | 303.80 | 0.00 | - | 1 | 1 | 23.38% |
| SPXW240711C05200000 | 2024-06-17 3:45PM EDT | 5,200.00 | 306.66 | 275.90 | 284.30 | 0.00 | - | 2 | 6 | 22.41% |
| SPXW240711C05210000 | 2024-06-03 9:55AM EDT | 5,210.00 | 146.57 | 263.80 | 278.10 | 0.00 | - | - | 15 | 23.25% |
| SPXW240711C05220000 | 2024-06-24 10:04AM EDT | 5,220.00 | 281.44 | 252.70 | 266.20 | 0.00 | - | 1 | 2 | 21.94% |
| SPXW240711C05225000 | 2024-06-17 1:52PM EDT | 5,225.00 | 275.55 | 247.90 | 261.50 | 0.00 | - | 2 | 77 | 21.75% |
| SPXW240711C05230000 | 2024-06-03 11:18AM EDT | 5,230.00 | 119.04 | 247.20 | 254.30 | 0.00 | - | - | 2 | 20.63% |
| SPXW240711C05240000 | 2024-06-10 8:36PM EDT | 5,240.00 | 164.01 | 239.10 | 245.90 | 0.00 | - | 1 | 2 | 20.61% |
| SPXW240711C05250000 | 2024-06-03 9:55AM EDT | 5,250.00 | 116.02 | 228.40 | 235.30 | 0.00 | - | 81 | 51 | 19.79% |
| SPXW240711C05260000 | 2024-06-03 10:03AM EDT | 5,260.00 | 108.79 | 220.00 | 225.80 | 0.00 | - | 4 | 1 | 19.35% |
| SPXW240711C05270000 | 2024-06-25 10:09AM EDT | 5,270.00 | 209.44 | 210.60 | 216.30 | 0.00 | - | 2 | 13 | 18.90% |
| SPXW240711C05275000 | 2024-06-14 3:50PM EDT | 5,275.00 | 185.05 | 206.00 | 212.60 | 0.00 | - | 1 | 284 | 19.02% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 5,280.00 | 129.37 | 199.40 | 207.90 | 0.00 | - | 28 | 15 | 18.80% |
| SPXW240711C05290000 | 2024-06-25 10:09AM EDT | 5,290.00 | 190.81 | 189.90 | 198.40 | 0.00 | - | 2 | 12 | 18.32% |
| SPXW240711C05300000 | 2024-06-26 10:35AM EDT | 5,300.00 | 182.07 | 181.20 | 187.40 | +19.59 | +12.06% | 2 | 59 | 17.35% |
| SPXW240711C05310000 | 2024-06-06 12:38PM EDT | 5,310.00 | 108.10 | 172.60 | 178.30 | 0.00 | - | 2 | 136 | 16.98% |
| SPXW240711C05320000 | 2024-06-14 1:24PM EDT | 5,320.00 | 145.50 | 163.60 | 169.30 | 0.00 | - | 3 | 7 | 16.62% |
| SPXW240711C05325000 | 2024-06-13 11:37AM EDT | 5,325.00 | 138.90 | 159.90 | 164.90 | 0.00 | - | 10 | 7 | 16.46% |
| SPXW240711C05330000 | 2024-06-13 11:37AM EDT | 5,330.00 | 134.81 | 154.60 | 160.40 | 0.00 | - | 10 | 8 | 16.27% |
| SPXW240711C05335000 | 2024-06-17 12:56PM EDT | 5,335.00 | 161.66 | 149.70 | 156.00 | 0.00 | - | - | 1 | 16.10% |
| SPXW240711C05340000 | 2024-06-03 12:39PM EDT | 5,340.00 | 47.30 | 145.30 | 151.60 | 0.00 | - | 1 | 3 | 15.92% |
| SPXW240711C05345000 | 2024-06-18 9:38AM EDT | 5,345.00 | 171.56 | 141.00 | 147.30 | 0.00 | - | - | 3 | 15.76% |
| SPXW240711C05350000 | 2024-06-24 1:17PM EDT | 5,350.00 | 145.30 | 136.60 | 142.90 | 0.00 | - | 6 | 539 | 15.57% |
| SPXW240711C05355000 | 2024-06-18 9:38AM EDT | 5,355.00 | 162.94 | 132.30 | 138.60 | 0.00 | - | - | 2 | 15.40% |
| SPXW240711C05360000 | 2024-06-17 2:00PM EDT | 5,360.00 | 155.72 | 127.30 | 134.40 | 0.00 | - | 10 | 75 | 15.25% |
| SPXW240711C05365000 | 2024-06-25 3:14PM EDT | 5,365.00 | 129.08 | 123.80 | 130.20 | 0.00 | - | 2 | 3 | 15.09% |
| SPXW240711C05370000 | 2024-06-25 3:14PM EDT | 5,370.00 | 124.89 | 119.60 | 126.00 | 0.00 | - | 2 | 45 | 14.93% |
| SPXW240711C05375000 | 2024-06-24 10:47AM EDT | 5,375.00 | 133.26 | 115.50 | 121.90 | 0.00 | - | 1 | 11 | 14.78% |
| SPXW240711C05380000 | 2024-06-25 10:00AM EDT | 5,380.00 | 109.98 | 111.40 | 118.50 | 0.00 | - | 1 | 6 | 14.80% |
| SPXW240711C05390000 | 2024-06-25 9:54AM EDT | 5,390.00 | 103.83 | 104.00 | 109.90 | 0.00 | - | 64 | 78 | 14.36% |
| SPXW240711C05400000 | 2024-06-20 1:36PM EDT | 5,400.00 | 106.27 | 96.30 | 100.60 | 0.00 | - | 1 | 60 | 13.71% |
| SPXW240711C05410000 | 2024-06-21 2:31PM EDT | 5,410.00 | 100.45 | 88.70 | 93.10 | 0.00 | - | 2 | 9 | 13.47% |
| SPXW240711C05415000 | 2024-06-24 11:22AM EDT | 5,415.00 | 106.01 | 85.00 | 89.40 | 0.00 | - | 2 | 1 | 13.34% |
| SPXW240711C05420000 | 2024-06-21 2:31PM EDT | 5,420.00 | 93.15 | 84.10 | 84.40 | 0.00 | - | 5 | 5 | 12.90% |
| SPXW240711C05425000 | 2024-06-24 2:52PM EDT | 5,425.00 | 85.12 | 80.10 | 80.50 | 0.00 | - | 9 | 25 | 12.71% |
| SPXW240711C05430000 | 2024-06-24 3:51PM EDT | 5,430.00 | 78.22 | 76.90 | 77.20 | 0.00 | - | 17 | 256 | 12.64% |
| SPXW240711C05435000 | 2024-06-26 11:32AM EDT | 5,435.00 | 70.22 | 73.30 | 73.60 | -13.27 | -15.89% | 3 | 18 | 12.49% |
| SPXW240711C05440000 | 2024-06-20 2:34PM EDT | 5,440.00 | 93.88 | 69.60 | 70.00 | 0.00 | - | 2 | 4 | 12.33% |
| SPXW240711C05445000 | 2024-06-25 12:46PM EDT | 5,445.00 | 60.56 | 66.30 | 66.70 | 0.00 | - | 1 | 3 | 12.22% |
| SPXW240711C05450000 | 2024-06-26 11:52AM EDT | 5,450.00 | 66.83 | 63.50 | 63.80 | +0.12 | +0.18% | 14 | 89 | 12.18% |
| SPXW240711C05455000 | 2024-06-26 9:31AM EDT | 5,455.00 | 56.64 | 60.10 | 60.50 | -4.03 | -6.64% | 1 | 7 | 12.04% |
| SPXW240711C05460000 | 2024-06-26 11:52AM EDT | 5,460.00 | 60.43 | 57.60 | 57.90 | +5.59 | +10.19% | 28 | 119 | 12.04% |
| SPXW240711C05465000 | 2024-06-26 11:51AM EDT | 5,465.00 | 56.55 | 54.10 | 54.50 | -1.25 | -2.16% | 20 | 20 | 11.85% |
| SPXW240711C05470000 | 2024-06-26 11:52AM EDT | 5,470.00 | 54.43 | 51.60 | 52.00 | -1.57 | -2.80% | 11 | 117 | 11.84% |
| SPXW240711C05475000 | 2024-06-26 12:18PM EDT | 5,475.00 | 52.27 | 48.70 | 49.00 | -0.51 | -0.97% | 3 | 60 | 11.70% |
| SPXW240711C05480000 | 2024-06-26 12:18PM EDT | 5,480.00 | 49.47 | 46.10 | 46.40 | +1.36 | +2.83% | 3 | 16 | 11.64% |
| SPXW240711C05485000 | 2024-06-26 11:51AM EDT | 5,485.00 | 45.30 | 43.20 | 43.50 | -11.02 | -19.57% | 14 | 7 | 11.49% |
| SPXW240711C05490000 | 2024-06-24 1:03PM EDT | 5,490.00 | 40.46 | 40.90 | 41.20 | -9.24 | -18.59% | 3 | 12 | 11.45% |
| SPXW240711C05495000 | 2024-06-25 11:17AM EDT | 5,495.00 | 40.58 | 38.40 | 38.70 | 0.00 | - | 2 | 4 | 11.36% |
| SPXW240711C05500000 | 2024-06-26 11:31AM EDT | 5,500.00 | 34.21 | 35.60 | 36.00 | -4.52 | -11.67% | 1 | 878 | 11.20% |
| SPXW240711C05505000 | 2024-06-21 3:51PM EDT | 5,505.00 | 41.97 | 33.70 | 34.10 | 0.00 | - | 1 | 40 | 11.20% |
| SPXW240711C05510000 | 2024-06-26 9:59AM EDT | 5,510.00 | 29.85 | 31.30 | 31.60 | -3.01 | -9.16% | 1 | 53 | 11.05% |
| SPXW240711C05515000 | 2024-06-21 10:52AM EDT | 5,515.00 | 37.80 | 29.40 | 29.80 | 0.00 | - | 2 | 74 | 11.04% |
| SPXW240711C05520000 | 2024-06-26 12:15PM EDT | 5,520.00 | 29.96 | 27.70 | 28.10 | +0.73 | +2.50% | 9 | 12 | 11.04% |
| SPXW240711C05525000 | 2024-06-26 12:15PM EDT | 5,525.00 | 28.04 | 25.70 | 26.00 | +0.76 | +2.79% | 9 | 39 | 10.92% |
| SPXW240711C05530000 | 2024-06-26 9:59AM EDT | 5,530.00 | 22.45 | 23.60 | 23.90 | -1.35 | -5.67% | 1 | 7 | 10.78% |
| SPXW240711C05535000 | 2024-06-20 3:02PM EDT | 5,535.00 | 35.00 | 22.00 | 22.30 | 0.00 | - | - | 15 | 10.75% |
| SPXW240711C05540000 | 2024-06-25 1:59PM EDT | 5,540.00 | 19.05 | 20.60 | 20.90 | -2.05 | -9.72% | 2 | 35 | 10.74% |
| SPXW240711C05545000 | 2024-06-26 10:35AM EDT | 5,545.00 | 18.70 | 19.00 | 19.30 | -9.24 | -33.07% | 4 | 1 | 10.67% |
| SPXW240711C05550000 | 2024-06-24 1:09PM EDT | 5,550.00 | 16.25 | 17.30 | 17.60 | -5.00 | -23.53% | 2 | 117 | 10.54% |
| SPXW240711C05555000 | 2024-06-26 11:09AM EDT | 5,555.00 | 15.28 | 16.20 | 16.50 | -13.10 | -46.16% | 1 | 24 | 10.56% |
| SPXW240711C05560000 | 2024-06-25 12:03PM EDT | 5,560.00 | 15.94 | 14.80 | 15.10 | 0.00 | - | 25 | 61 | 10.48% |
| SPXW240711C05565000 | 2024-06-24 9:56AM EDT | 5,565.00 | 13.00 | 13.70 | 14.00 | -7.10 | -35.32% | 1 | 12 | 10.46% |
| SPXW240711C05570000 | 2024-06-25 9:55AM EDT | 5,570.00 | 11.70 | 12.30 | 12.60 | -0.70 | -5.65% | 9 | 34 | 10.33% |
| SPXW240711C05575000 | 2024-06-25 3:46PM EDT | 5,575.00 | 12.55 | 11.40 | 11.60 | 0.00 | - | 1 | 5 | 10.31% |
| SPXW240711C05580000 | 2024-06-26 11:12AM EDT | 5,580.00 | 8.77 | 10.50 | 10.80 | -3.71 | -29.73% | 16 | 2 | 10.32% |
| SPXW240711C05590000 | 2024-06-26 11:28AM EDT | 5,590.00 | 8.13 | 8.60 | 8.80 | -2.40 | -22.79% | 1 | 3 | 10.16% |
| SPXW240711C05600000 | 2024-06-26 12:29PM EDT | 5,600.00 | 8.20 | 7.10 | 7.40 | +0.20 | +2.50% | 639 | 1,437 | 10.14% |
| SPXW240711C05610000 | 2024-06-25 8:51PM EDT | 5,610.00 | 7.20 | 5.80 | 6.00 | -0.57 | -7.34% | 50 | 28 | 10.03% |
| SPXW240711C05620000 | 2024-06-26 11:28AM EDT | 5,620.00 | 4.40 | 4.70 | 5.00 | -4.45 | -50.28% | 77 | 4 | 10.02% |
| SPXW240711C05625000 | 2024-06-26 9:44AM EDT | 5,625.00 | 4.03 | 4.20 | 4.40 | -3.41 | -45.83% | 7 | 36 | 9.93% |
| SPXW240711C05650000 | 2024-06-25 1:52PM EDT | 5,650.00 | 2.38 | 2.45 | 2.60 | -0.33 | -12.18% | 7 | 40 | 9.83% |
| SPXW240711C05675000 | 2024-06-25 1:52PM EDT | 5,675.00 | 1.62 | 1.40 | 1.55 | 0.00 | - | 10 | 11 | 9.84% |
| SPXW240711C05700000 | 2024-06-26 11:43AM EDT | 5,700.00 | 0.80 | 0.85 | 0.90 | -0.20 | -20.00% | 8 | 30 | 9.86% |
| SPXW240711C05750000 | 2024-06-21 1:04PM EDT | 5,750.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 3 | 3 | 10.52% |
| SPXW240711C05800000 | 2024-06-25 11:05AM EDT | 5,800.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 10 | 11.49% |
| SPXW240711C05900000 | 2024-06-20 2:12PM EDT | 5,900.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | - | 3,012 | 13.75% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711P02000000 | 2024-06-13 10:22AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 130.47% |
| SPXW240711P02600000 | 2024-06-13 10:26AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 97.27% |
| SPXW240711P02800000 | 2024-06-21 12:31PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 87.89% |
| SPXW240711P03000000 | 2024-06-17 10:30AM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 83.01% |
| SPXW240711P03200000 | 2024-06-26 10:22AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 33 | 20 | 71.09% |
| SPXW240711P03400000 | 2024-06-26 10:41AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 33 | 21 | 63.48% |
| SPXW240711P03600000 | 2024-06-26 10:52AM EDT | 3,600.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 23 | 165 | 60.64% |
| SPXW240711P03800000 | 2024-06-25 1:35AM EDT | 3,800.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 113 | 54.44% |
| SPXW240711P04000000 | 2024-06-25 1:35AM EDT | 4,000.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 50.05% |
| SPXW240711P04100000 | 2024-06-20 11:44AM EDT | 4,100.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 10 | 218 | 47.29% |
| SPXW240711P04200000 | 2024-06-18 12:25PM EDT | 4,200.00 | 0.63 | 0.20 | 0.25 | 0.00 | - | 10 | 46 | 43.63% |
| SPXW240711P04250000 | 2024-06-20 2:36PM EDT | 4,250.00 | 0.80 | 0.25 | 0.30 | 0.00 | - | 165 | 164 | 42.53% |
| SPXW240711P04300000 | 2024-06-20 2:36PM EDT | 4,300.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 8 | 95 | 41.33% |
| SPXW240711P04350000 | 2024-06-25 3:47PM EDT | 4,350.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 129 | 815 | 39.50% |
| SPXW240711P04400000 | 2024-06-25 12:18PM EDT | 4,400.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 20 | 21 | 38.21% |
| SPXW240711P04450000 | 2024-06-20 12:31PM EDT | 4,450.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 23 | 91 | 36.84% |
| SPXW240711P04500000 | 2024-06-26 12:30PM EDT | 4,500.00 | 0.50 | 0.40 | 0.50 | -0.39 | -43.82% | 8 | 113 | 35.40% |
| SPXW240711P04550000 | 2024-06-24 10:23AM EDT | 4,550.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 15 | 66 | 33.94% |
| SPXW240711P04600000 | 2024-06-25 1:32PM EDT | 4,600.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 11 | 32.42% |
| SPXW240711P04650000 | 2024-06-26 12:18PM EDT | 4,650.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 34 | 101 | 30.87% |
| SPXW240711P04700000 | 2024-06-25 12:30PM EDT | 4,700.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 47 | 29.29% |
| SPXW240711P04750000 | 2024-06-26 1:15PM EDT | 4,750.00 | 0.72 | 0.65 | 0.75 | -0.61 | -45.86% | 16 | 13 | 27.67% |
| SPXW240711P04800000 | 2024-06-20 12:22PM EDT | 4,800.00 | 1.62 | 0.75 | 0.80 | 0.00 | - | 16 | 388 | 26.04% |
| SPXW240711P04850000 | 2024-06-25 1:50PM EDT | 4,850.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 1 | 43 | 24.56% |
| SPXW240711P04900000 | 2024-06-25 3:27PM EDT | 4,900.00 | 1.10 | 0.95 | 1.00 | -0.10 | -8.33% | 3 | 719 | 23.00% |
| SPXW240711P04950000 | 2024-06-25 9:51AM EDT | 4,950.00 | 1.65 | 1.05 | 1.15 | 0.00 | - | 2 | 166 | 21.53% |
| SPXW240711P05000000 | 2024-06-26 11:42AM EDT | 5,000.00 | 1.40 | 1.20 | 1.30 | -0.40 | -22.22% | 10 | 604 | 19.97% |
| SPXW240711P05050000 | 2024-06-25 2:23PM EDT | 5,050.00 | 2.05 | 1.45 | 1.55 | 0.00 | - | 307 | 558 | 18.52% |
| SPXW240711P05075000 | 2024-06-21 11:00AM EDT | 5,075.00 | 3.30 | 1.60 | 1.70 | 0.00 | - | 1 | 29 | 17.79% |
| SPXW240711P05100000 | 2024-06-24 3:39PM EDT | 5,100.00 | 2.75 | 1.80 | 1.90 | 0.00 | - | 2 | 564 | 17.09% |
| SPXW240711P05125000 | 2024-06-26 9:39AM EDT | 5,125.00 | 2.50 | 2.00 | 2.10 | -1.60 | -39.02% | 19 | 73 | 16.34% |
| SPXW240711P05140000 | 2024-06-25 11:05AM EDT | 5,140.00 | 3.04 | 2.25 | 2.35 | 0.00 | - | 1 | 10 | 16.03% |
| SPXW240711P05150000 | 2024-06-25 11:36PM EDT | 5,150.00 | 2.62 | 2.30 | 2.40 | -0.88 | -25.14% | 5 | 92 | 15.67% |
| SPXW240711P05160000 | 2024-06-21 9:45AM EDT | 5,160.00 | 6.25 | 2.45 | 2.55 | 0.00 | - | 135 | 1,256 | 15.42% |
| SPXW240711P05170000 | 2024-06-20 12:06PM EDT | 5,170.00 | 5.20 | 2.60 | 2.75 | 0.00 | - | 3 | 96 | 15.20% |
| SPXW240711P05175000 | 2024-06-26 9:39AM EDT | 5,175.00 | 3.30 | 2.70 | 2.80 | -0.41 | -11.05% | 19 | 138 | 15.04% |
| SPXW240711P05180000 | 2024-06-17 2:14PM EDT | 5,180.00 | 6.17 | 2.80 | 2.90 | 0.00 | - | 10 | 14 | 14.92% |
| SPXW240711P05190000 | 2024-06-21 2:10PM EDT | 5,190.00 | 5.70 | 3.00 | 3.10 | 0.00 | - | 1 | 26 | 14.67% |
| SPXW240711P05200000 | 2024-06-24 3:47PM EDT | 5,200.00 | 4.70 | 3.20 | 3.40 | 0.00 | - | 3 | 115 | 14.50% |
| SPXW240711P05210000 | 2024-06-26 12:45PM EDT | 5,210.00 | 3.50 | 3.50 | 3.60 | -3.13 | -47.21% | 4 | 1,259 | 14.22% |
| SPXW240711P05220000 | 2024-06-20 12:22PM EDT | 5,220.00 | 7.21 | 3.70 | 3.90 | 0.00 | - | 3 | 25 | 14.00% |
| SPXW240711P05225000 | 2024-06-26 11:42AM EDT | 5,225.00 | 4.35 | 3.90 | 4.10 | -1.40 | -24.35% | 3 | 218 | 13.92% |
| SPXW240711P05230000 | 2024-06-24 3:22PM EDT | 5,230.00 | 5.75 | 4.00 | 4.20 | 0.00 | - | 3 | 22 | 13.76% |
| SPXW240711P05240000 | 2024-06-25 1:50PM EDT | 5,240.00 | 5.68 | 4.50 | 4.70 | 0.00 | - | 1 | 104 | 13.63% |
| SPXW240711P05250000 | 2024-06-26 11:43AM EDT | 5,250.00 | 5.30 | 4.70 | 4.90 | -0.33 | -5.86% | 5 | 747 | 13.28% |
| SPXW240711P05260000 | 2024-06-26 9:52AM EDT | 5,260.00 | 5.80 | 5.30 | 5.50 | -2.03 | -25.93% | 3 | 14 | 13.16% |
| SPXW240711P05270000 | 2024-06-24 1:30PM EDT | 5,270.00 | 8.25 | 5.80 | 6.00 | 0.00 | - | 2 | 45 | 12.95% |
| SPXW240711P05275000 | 2024-06-25 4:01PM EDT | 5,275.00 | 6.91 | 5.90 | 6.20 | 0.00 | - | 10 | 55 | 12.80% |
| SPXW240711P05280000 | 2024-06-24 1:35PM EDT | 5,280.00 | 9.23 | 6.30 | 6.50 | 0.00 | - | 1 | 39 | 12.70% |
| SPXW240711P05290000 | 2024-06-24 1:42PM EDT | 5,290.00 | 9.55 | 7.00 | 7.20 | 0.00 | - | 1 | 13 | 12.53% |
| SPXW240711P05300000 | 2024-06-26 11:28AM EDT | 5,300.00 | 8.46 | 7.70 | 7.90 | -1.34 | -13.67% | 11 | 275 | 12.33% |
| SPXW240711P05310000 | 2024-06-26 11:09AM EDT | 5,310.00 | 9.30 | 8.40 | 8.60 | -5.82 | -38.49% | 4 | 19 | 12.09% |
| SPXW240711P05315000 | 2024-06-14 9:31AM EDT | 5,315.00 | 25.33 | 8.70 | 9.00 | 0.00 | - | - | 1 | 11.98% |
| SPXW240711P05320000 | 2024-06-24 1:42PM EDT | 5,320.00 | 12.35 | 9.20 | 9.40 | 0.00 | - | 5 | 46 | 11.86% |
| SPXW240711P05325000 | 2024-06-26 11:42AM EDT | 5,325.00 | 10.88 | 9.70 | 9.90 | -2.52 | -18.81% | 3 | 18 | 11.78% |
| SPXW240711P05330000 | 2024-06-26 11:28AM EDT | 5,330.00 | 11.33 | 10.20 | 10.40 | -2.17 | -16.07% | 1 | 41 | 11.68% |
| SPXW240711P05335000 | 2024-06-25 9:45AM EDT | 5,335.00 | 14.45 | 10.70 | 11.00 | 0.00 | - | 24 | 17 | 11.61% |
| SPXW240711P05340000 | 2024-06-20 3:58PM EDT | 5,340.00 | 13.57 | 11.30 | 11.60 | -3.03 | -18.25% | 3 | 56 | 11.53% |
| SPXW240711P05345000 | 2024-06-24 10:08AM EDT | 5,345.00 | 13.30 | 12.00 | 12.20 | 0.00 | - | 1 | 7 | 11.43% |
| SPXW240711P05350000 | 2024-06-26 11:43AM EDT | 5,350.00 | 13.88 | 12.60 | 12.90 | -1.52 | -9.87% | 5 | 691 | 11.36% |
| SPXW240711P05355000 | 2024-06-20 2:26PM EDT | 5,355.00 | 17.83 | 13.30 | 13.60 | 0.00 | - | - | 1 | 11.27% |
| SPXW240711P05360000 | 2024-06-25 12:18PM EDT | 5,360.00 | 17.06 | 13.90 | 14.20 | 0.00 | - | 3 | 166 | 11.15% |
| SPXW240711P05365000 | 2024-06-24 10:48AM EDT | 5,365.00 | 17.37 | 14.60 | 14.90 | 0.00 | - | 1 | 9 | 11.04% |
| SPXW240711P05370000 | 2024-06-26 11:11AM EDT | 5,370.00 | 18.60 | 15.50 | 15.80 | -4.44 | -19.27% | 8 | 13 | 10.98% |
| SPXW240711P05375000 | 2024-06-26 11:11AM EDT | 5,375.00 | 19.55 | 16.40 | 16.60 | -0.14 | -0.71% | 6 | 478 | 10.88% |
| SPXW240711P05380000 | 2024-06-26 12:48PM EDT | 5,380.00 | 17.83 | 17.20 | 17.50 | -2.84 | -13.74% | 1 | 7 | 10.79% |
| SPXW240711P05385000 | 2024-06-26 1:12PM EDT | 5,385.00 | 17.30 | 18.00 | 18.20 | -4.59 | -20.97% | 1 | 11 | 10.64% |
| SPXW240711P05390000 | 2024-06-26 9:59AM EDT | 5,390.00 | 21.65 | 19.20 | 19.50 | -2.15 | -9.03% | 2 | 20 | 10.64% |
| SPXW240711P05395000 | 2024-06-25 1:12PM EDT | 5,395.00 | 25.48 | 20.10 | 20.40 | 0.00 | - | 26 | 17 | 10.51% |
| SPXW240711P05400000 | 2024-06-26 10:04AM EDT | 5,400.00 | 22.15 | 21.40 | 21.70 | -2.40 | -9.78% | 3 | 65 | 10.48% |
| SPXW240711P05405000 | 2024-06-24 10:08AM EDT | 5,405.00 | 22.50 | 22.30 | 22.60 | 0.00 | - | 1 | 1 | 10.32% |
| SPXW240711P05410000 | 2024-06-26 9:59AM EDT | 5,410.00 | 26.45 | 23.60 | 23.90 | -0.75 | -2.76% | 2 | 81 | 10.26% |
| SPXW240711P05415000 | 2024-06-25 2:43PM EDT | 5,415.00 | 26.30 | 25.00 | 25.30 | 0.00 | - | 49 | 115 | 10.20% |
| SPXW240711P05420000 | 2024-06-24 4:01PM EDT | 5,420.00 | 37.12 | 26.20 | 26.50 | 0.00 | - | 5 | 11 | 10.08% |
| SPXW240711P05425000 | 2024-06-24 4:01PM EDT | 5,425.00 | 33.64 | 27.80 | 28.10 | -5.13 | -13.23% | 1 | 70 | 10.03% |
| SPXW240711P05430000 | 2024-06-26 12:22PM EDT | 5,430.00 | 27.92 | 28.90 | 29.20 | +0.62 | +2.27% | 12 | 61 | 9.86% |
| SPXW240711P05435000 | 2024-06-26 12:22PM EDT | 5,435.00 | 29.38 | 30.30 | 30.60 | -2.77 | -8.62% | 10 | 6 | 9.73% |
| SPXW240711P05440000 | 2024-06-25 3:14PM EDT | 5,440.00 | 33.73 | 32.20 | 32.50 | 0.00 | - | 5 | 113 | 9.71% |
| SPXW240711P05445000 | 2024-06-26 11:42AM EDT | 5,445.00 | 36.47 | 33.90 | 34.20 | -4.38 | -10.72% | 1 | 29 | 9.62% |
| SPXW240711P05450000 | 2024-06-26 9:49AM EDT | 5,450.00 | 38.56 | 35.40 | 35.70 | -3.35 | -7.99% | 3 | 1,382 | 9.47% |
| SPXW240711P05455000 | 2024-06-26 11:42AM EDT | 5,455.00 | 40.22 | 37.70 | 38.10 | -4.51 | -10.08% | 6 | 47 | 9.49% |
| SPXW240711P05460000 | 2024-06-26 11:42AM EDT | 5,460.00 | 42.27 | 39.40 | 39.70 | -3.73 | -8.11% | 2 | 298 | 9.32% |
| SPXW240711P05465000 | 2024-06-26 11:11AM EDT | 5,465.00 | 42.70 | 41.00 | 41.30 | -0.31 | -0.72% | 4 | 19 | 9.14% |
| SPXW240711P05470000 | 2024-06-26 12:14PM EDT | 5,470.00 | 41.25 | 43.10 | 43.40 | -6.45 | -13.52% | 2 | 145 | 9.04% |
| SPXW240711P05475000 | 2024-06-26 12:14PM EDT | 5,475.00 | 43.30 | 46.00 | 46.30 | -6.50 | -13.05% | 3 | 85 | 9.09% |
| SPXW240711P05480000 | 2024-06-24 1:04PM EDT | 5,480.00 | 48.73 | 48.00 | 48.40 | 0.00 | - | 13 | 126 | 8.95% |
| SPXW240711P05485000 | 2024-06-24 12:07PM EDT | 5,485.00 | 47.53 | 50.20 | 50.60 | 0.00 | - | 2 | 18 | 8.81% |
| SPXW240711P05490000 | 2024-06-26 1:24PM EDT | 5,490.00 | 54.40 | 53.10 | 53.40 | -4.80 | -8.11% | 6 | 11 | 8.78% |
| SPXW240711P05495000 | 2024-06-20 1:32PM EDT | 5,495.00 | 67.74 | 55.30 | 55.60 | 0.00 | - | - | 5 | 8.59% |
| SPXW240711P05500000 | 2024-06-26 12:18PM EDT | 5,500.00 | 54.90 | 58.00 | 58.40 | -3.57 | -6.11% | 2 | 366 | 8.51% |
| SPXW240711P05505000 | 2024-06-24 11:50AM EDT | 5,505.00 | 56.30 | 60.90 | 61.20 | 0.00 | - | 12 | 32 | 8.40% |
| SPXW240711P05545000 | 2024-06-18 9:39AM EDT | 5,545.00 | 80.90 | 83.70 | 89.30 | 0.00 | - | - | 2 | 8.04% |
| SPXW240711P05555000 | 2024-06-20 3:00PM EDT | 5,555.00 | 90.80 | 90.40 | 96.50 | 0.00 | - | - | 2 | 7.69% |
| SPXW240711P05560000 | 2024-06-18 2:45PM EDT | 5,560.00 | 90.20 | 94.10 | 100.40 | 0.00 | - | - | 6 | 7.55% |
| SPXW240711P05575000 | 2024-06-20 11:13AM EDT | 5,575.00 | 89.50 | 105.90 | 112.00 | 0.00 | - | - | 2 | 6.73% |
| SPXW240711P05600000 | 2024-06-20 1:37PM EDT | 5,600.00 | 137.05 | 127.50 | 133.30 | 0.00 | - | - | 11 | 0.00% |
| SPXW240711P05650000 | 2024-06-20 1:37PM EDT | 5,650.00 | 179.71 | 170.00 | 177.00 | 0.00 | - | - | 6 | 0.00% |
| SPXW240711P05700000 | 2024-06-18 4:02PM EDT | 5,700.00 | 198.85 | 218.20 | 225.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.