Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.51 -0.79 (-0.01%) Dow
39,161.07 +48.91 (+0.13%) Nasdaq
17,764.20 +46.54 (+0.26%) Bitcoin USD
61,004.65 -198.11 (-0.32%) CMC Crypto 200
1,268.07 -15.71 (-1.22%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717C04300000 | 2024-06-17 10:30AM EDT | 4,300.00 | 1,145.39 | 1,175.00 | 1,190.20 | 0.00 | - | 10 | 0 | 58.44% |
| SPXW240717C04400000 | 2024-06-17 10:30AM EDT | 4,400.00 | 1,046.02 | 1,075.40 | 1,090.70 | 0.00 | - | 10 | 0 | 54.16% |
| SPXW240717C04600000 | 2024-06-21 3:45PM EDT | 4,600.00 | 884.07 | 880.00 | 888.60 | 0.00 | - | 1 | 1 | 48.52% |
| SPXW240717C05025000 | 2024-06-14 1:37PM EDT | 5,025.00 | 429.22 | 457.80 | 466.00 | 0.00 | - | 9 | 9 | 29.18% |
| SPXW240717C05100000 | 2024-06-05 9:48AM EDT | 5,100.00 | 260.42 | 384.60 | 393.10 | 0.00 | - | - | 1 | 26.21% |
| SPXW240717C05120000 | 2024-06-18 12:11PM EDT | 5,120.00 | 389.50 | 364.90 | 373.10 | 0.00 | - | - | 1 | 25.18% |
| SPXW240717C05175000 | 2024-06-18 10:45AM EDT | 5,175.00 | 330.91 | 311.40 | 319.30 | 0.00 | - | - | 5 | 22.72% |
| SPXW240717C05200000 | 2024-06-18 10:45AM EDT | 5,200.00 | 307.39 | 287.20 | 295.20 | 0.00 | - | 5 | 8 | 21.67% |
| SPXW240717C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 195.35 | 268.10 | 275.90 | 0.00 | - | 40 | 35 | 20.80% |
| SPXW240717C05225000 | 2024-06-05 12:42PM EDT | 5,225.00 | 175.26 | 264.40 | 271.40 | 0.00 | - | 65 | 27 | 20.67% |
| SPXW240717C05230000 | 2024-06-17 1:52PM EDT | 5,230.00 | 277.95 | 256.50 | 266.30 | 0.00 | - | 2 | 77 | 20.37% |
| SPXW240717C05240000 | 2024-06-03 11:18AM EDT | 5,240.00 | 120.69 | 249.90 | 256.80 | 0.00 | - | - | 2 | 19.96% |
| SPXW240717C05250000 | 2024-06-05 12:24PM EDT | 5,250.00 | 151.28 | 239.60 | 246.70 | 0.00 | - | 72 | 39 | 19.38% |
| SPXW240717C05260000 | 2024-06-05 12:40PM EDT | 5,260.00 | 147.23 | 230.10 | 236.90 | 0.00 | - | 98 | 89 | 18.87% |
| SPXW240717C05270000 | 2024-06-05 12:21PM EDT | 5,270.00 | 135.83 | 220.50 | 227.20 | 0.00 | - | 14 | 8 | 18.39% |
| SPXW240717C05275000 | 2024-06-13 10:27AM EDT | 5,275.00 | 182.82 | 216.30 | 224.70 | 0.00 | - | 1 | 49 | 18.76% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 5,280.00 | 141.68 | 212.80 | 219.80 | 0.00 | - | 4 | 284 | 18.50% |
| SPXW240717C05290000 | 2024-06-10 12:14PM EDT | 5,290.00 | 133.47 | 202.50 | 209.10 | 0.00 | - | 46 | 27 | 17.74% |
| SPXW240717C05295000 | 2024-06-21 1:08PM EDT | 5,295.00 | 206.24 | 197.50 | 204.60 | 0.00 | - | 2 | 1 | 17.57% |
| SPXW240717C05300000 | 2024-06-25 10:05AM EDT | 5,300.00 | 190.87 | 194.40 | 201.40 | 0.00 | - | 1 | 32 | 17.73% |
| SPXW240717C05310000 | 2024-06-10 3:30PM EDT | 5,310.00 | 122.99 | 184.20 | 191.00 | 0.00 | - | 8 | 6 | 17.03% |
| SPXW240717C05320000 | 2024-06-25 10:05AM EDT | 5,320.00 | 172.99 | 175.30 | 182.10 | 0.00 | - | 1 | 14 | 16.69% |
| SPXW240717C05325000 | 2024-06-10 3:29PM EDT | 5,325.00 | 112.17 | 170.60 | 175.50 | 0.00 | - | 2 | 49 | 16.01% |
| SPXW240717C05330000 | 2024-06-18 12:53PM EDT | 5,330.00 | 190.91 | 166.20 | 173.30 | 0.00 | - | 10 | 11 | 16.36% |
| SPXW240717C05340000 | 2024-06-10 3:29PM EDT | 5,340.00 | 102.84 | 158.40 | 164.60 | 0.00 | - | - | 4 | 16.03% |
| SPXW240717C05350000 | 2024-06-26 9:44AM EDT | 5,350.00 | 144.03 | 149.40 | 156.50 | -10.40 | -6.73% | 2 | 21 | 15.82% |
| SPXW240717C05355000 | 2024-06-26 9:44AM EDT | 5,355.00 | 139.93 | 145.20 | 152.50 | +11.27 | +8.76% | - | 0 | 15.71% |
| SPXW240717C05360000 | 2024-06-17 9:30AM EDT | 5,360.00 | 123.65 | 141.30 | 147.50 | 0.00 | - | 1 | 21 | 15.38% |
| SPXW240717C05365000 | 2024-06-25 3:31PM EDT | 5,365.00 | 141.93 | 136.40 | 143.30 | 0.00 | - | 1 | 2 | 15.22% |
| SPXW240717C05375000 | 2024-06-26 11:00AM EDT | 5,375.00 | 127.84 | 128.20 | 135.10 | -20.79 | -13.99% | 1 | 529 | 14.93% |
| SPXW240717C05380000 | 2024-06-10 1:34PM EDT | 5,380.00 | 72.08 | 124.80 | 131.50 | 0.00 | - | - | 1 | 14.88% |
| SPXW240717C05385000 | 2024-06-26 11:00AM EDT | 5,385.00 | 120.10 | 118.40 | 124.90 | -20.22 | -14.41% | 1 | 66 | 14.20% |
| SPXW240717C05390000 | 2024-06-25 2:47PM EDT | 5,390.00 | 119.90 | 116.20 | 124.60 | 0.00 | - | 4 | 5 | 14.81% |
| SPXW240717C05400000 | 2024-06-24 9:54AM EDT | 5,400.00 | 122.19 | 108.90 | 114.10 | 0.00 | - | 2 | 38 | 13.99% |
| SPXW240717C05405000 | 2024-06-14 7:26AM EDT | 5,405.00 | 81.00 | 105.20 | 110.30 | 0.00 | - | - | 15 | 13.87% |
| SPXW240717C05410000 | 2024-06-26 10:49AM EDT | 5,410.00 | 100.92 | 101.50 | 106.50 | +2.04 | +2.06% | 1 | 2 | 13.73% |
| SPXW240717C05415000 | 2024-06-26 1:26PM EDT | 5,415.00 | 97.00 | 101.20 | 101.60 | +2.64 | +2.80% | 12 | 31 | 13.37% |
| SPXW240717C05420000 | 2024-06-25 1:35PM EDT | 5,420.00 | 94.09 | 96.60 | 97.00 | +3.03 | +3.33% | 1 | 46 | 13.07% |
| SPXW240717C05425000 | 2024-06-26 11:29AM EDT | 5,425.00 | 88.05 | 93.10 | 93.50 | +0.69 | +0.79% | 3 | 36 | 12.97% |
| SPXW240717C05430000 | 2024-06-26 11:29AM EDT | 5,430.00 | 84.64 | 89.40 | 89.70 | -7.75 | -8.39% | 3 | 79 | 12.81% |
| SPXW240717C05435000 | 2024-06-17 1:16PM EDT | 5,435.00 | 97.00 | 85.90 | 86.30 | 0.00 | - | 61 | 99 | 12.71% |
| SPXW240717C05440000 | 2024-06-25 1:35PM EDT | 5,440.00 | 77.18 | 83.00 | 83.40 | 0.00 | - | 5 | 3 | 12.70% |
| SPXW240717C05445000 | 2024-06-25 3:42PM EDT | 5,445.00 | 80.45 | 79.70 | 80.00 | 0.00 | - | 3 | 24 | 12.58% |
| SPXW240717C05450000 | 2024-06-26 12:51PM EDT | 5,450.00 | 74.50 | 75.80 | 76.20 | -2.00 | -2.61% | 7 | 120 | 12.38% |
| SPXW240717C05455000 | 2024-06-26 9:30AM EDT | 5,455.00 | 69.50 | 73.00 | 73.40 | +5.80 | +9.11% | 2 | 21 | 12.35% |
| SPXW240717C05460000 | 2024-06-25 1:06PM EDT | 5,460.00 | 60.84 | 70.00 | 70.30 | 0.00 | - | 2 | 17 | 12.26% |
| SPXW240717C05465000 | 2024-06-25 2:47PM EDT | 5,465.00 | 67.00 | 66.30 | 66.60 | 0.00 | - | 2 | 13 | 12.05% |
| SPXW240717C05470000 | 2024-06-26 9:46AM EDT | 5,470.00 | 59.41 | 63.50 | 63.90 | -2.76 | -4.44% | 3 | 23 | 12.01% |
| SPXW240717C05475000 | 2024-06-24 1:53PM EDT | 5,475.00 | 61.36 | 60.20 | 60.50 | 0.00 | - | 1 | 17 | 11.83% |
| SPXW240717C05480000 | 2024-06-26 9:43AM EDT | 5,480.00 | 53.34 | 57.30 | 57.60 | -7.66 | -12.56% | 1 | 70 | 11.73% |
| SPXW240717C05485000 | 2024-06-26 1:58PM EDT | 5,485.00 | 54.86 | 54.60 | 55.00 | -2.87 | -4.97% | 3 | 14 | 11.67% |
| SPXW240717C05490000 | 2024-06-26 12:12PM EDT | 5,490.00 | 54.06 | 52.20 | 52.60 | -4.38 | -7.49% | 21 | 8 | 11.64% |
| SPXW240717C05495000 | 2024-06-25 9:54AM EDT | 5,495.00 | 47.38 | 49.00 | 49.30 | 0.00 | - | 1 | 16 | 11.43% |
| SPXW240717C05500000 | 2024-06-26 11:29AM EDT | 5,500.00 | 42.82 | 46.60 | 47.00 | -14.31 | -25.05% | 80 | 30 | 11.39% |
| SPXW240717C05505000 | 2024-06-21 3:58PM EDT | 5,505.00 | 50.69 | 44.50 | 45.00 | 0.00 | - | 1 | 54 | 11.40% |
| SPXW240717C05510000 | 2024-06-26 11:48AM EDT | 5,510.00 | 40.60 | 41.60 | 41.90 | -2.90 | -6.67% | 3 | 6 | 11.18% |
| SPXW240717C05515000 | 2024-06-24 3:01PM EDT | 5,515.00 | 43.44 | 39.50 | 39.80 | 0.00 | - | 1 | 18 | 11.15% |
| SPXW240717C05520000 | 2024-06-25 1:25PM EDT | 5,520.00 | 34.57 | 37.20 | 37.50 | 0.00 | - | 2 | 11 | 11.06% |
| SPXW240717C05525000 | 2024-06-26 9:50AM EDT | 5,525.00 | 35.20 | 35.40 | 35.70 | -1.30 | -3.56% | 5 | 74 | 11.05% |
| SPXW240717C05530000 | 2024-06-25 12:30PM EDT | 5,530.00 | 30.73 | 32.90 | 33.20 | 0.00 | - | 1 | 35 | 10.89% |
| SPXW240717C05535000 | 2024-06-26 10:09AM EDT | 5,535.00 | 30.35 | 31.20 | 31.50 | -2.95 | -8.86% | 3 | 38 | 10.88% |
| SPXW240717C05540000 | 2024-06-26 10:09AM EDT | 5,540.00 | 28.45 | 29.50 | 29.80 | -2.61 | -8.40% | 1 | 621 | 10.86% |
| SPXW240717C05550000 | 2024-06-26 12:15PM EDT | 5,550.00 | 27.30 | 25.80 | 26.20 | -6.87 | -20.11% | 4 | 810 | 10.72% |
| SPXW240717C05560000 | 2024-06-25 12:30PM EDT | 5,560.00 | 20.94 | 22.30 | 22.60 | 0.00 | - | 1 | 123 | 10.53% |
| SPXW240717C05565000 | 2024-06-25 2:10PM EDT | 5,565.00 | 19.06 | 20.90 | 21.20 | -2.39 | -11.14% | 6 | 7 | 10.49% |
| SPXW240717C05570000 | 2024-06-26 12:09PM EDT | 5,570.00 | 21.00 | 19.50 | 19.70 | -3.28 | -13.51% | 10 | 183 | 10.42% |
| SPXW240717C05575000 | 2024-06-26 12:28PM EDT | 5,575.00 | 20.12 | 18.20 | 18.50 | +4.43 | +28.23% | 2 | 51 | 10.41% |
| SPXW240717C05580000 | 2024-06-26 9:43AM EDT | 5,580.00 | 15.64 | 17.10 | 17.40 | +0.64 | +4.27% | 1 | 27 | 10.40% |
| SPXW240717C05590000 | 2024-06-26 12:28PM EDT | 5,590.00 | 16.21 | 14.40 | 14.60 | +0.51 | +3.25% | 3 | 103 | 10.20% |
| SPXW240717C05600000 | 2024-06-26 1:26PM EDT | 5,600.00 | 11.94 | 12.40 | 12.60 | -1.60 | -11.82% | 22 | 283 | 10.13% |
| SPXW240717C05610000 | 2024-06-26 1:33PM EDT | 5,610.00 | 10.42 | 10.50 | 10.80 | -1.18 | -10.17% | 2 | 28 | 10.07% |
| SPXW240717C05620000 | 2024-06-26 9:51AM EDT | 5,620.00 | 8.83 | 8.90 | 9.20 | -0.17 | -1.89% | 1 | 10 | 10.00% |
| SPXW240717C05625000 | 2024-06-26 11:36AM EDT | 5,625.00 | 7.60 | 8.30 | 8.60 | -1.70 | -18.28% | 6 | 44 | 10.02% |
| SPXW240717C05650000 | 2024-06-26 1:41PM EDT | 5,650.00 | 5.13 | 5.40 | 5.60 | -0.37 | -6.73% | 34 | 121 | 9.87% |
| SPXW240717C05675000 | 2024-06-26 10:25AM EDT | 5,675.00 | 3.37 | 3.30 | 3.50 | -0.13 | -3.71% | 12 | 26 | 9.73% |
| SPXW240717C05700000 | 2024-06-26 12:16PM EDT | 5,700.00 | 2.35 | 2.15 | 2.25 | +0.19 | +8.80% | 19 | 174 | 9.72% |
| SPXW240717C05750000 | 2024-06-25 11:12AM EDT | 5,750.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 2 | 20 | 9.93% |
| SPXW240717C05800000 | 2024-06-26 10:50AM EDT | 5,800.00 | 0.50 | 0.45 | 0.55 | -0.37 | -42.53% | 1 | 6 | 10.46% |
| SPXW240717C06000000 | 2024-06-21 10:52AM EDT | 6,000.00 | 0.25 | 0.15 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXW240717C06200000 | 2024-06-20 10:03AM EDT | 6,200.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 7 | 18.26% |
| SPXW240717C06400000 | 2024-06-24 2:21PM EDT | 6,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 21.78% |
| SPXW240717C06600000 | 2024-06-18 9:30AM EDT | 6,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 25.61% |
Putsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717P02600000 | 2024-06-14 12:05PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.91% |
| SPXW240717P02800000 | 2024-06-14 9:36AM EDT | 2,800.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 78.71% |
| SPXW240717P03000000 | 2024-06-20 2:31PM EDT | 3,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 67.58% |
| SPXW240717P03200000 | 2024-06-03 4:03PM EDT | 3,200.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | - | 6 | 65.43% |
| SPXW240717P03400000 | 2024-06-25 1:05PM EDT | 3,400.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 51 | 59.77% |
| SPXW240717P03600000 | 2024-06-26 8:00AM EDT | 3,600.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 1 | 6 | 54.69% |
| SPXW240717P03800000 | 2024-06-26 8:00AM EDT | 3,800.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 1 | 32 | 50.17% |
| SPXW240717P04000000 | 2024-06-26 9:42AM EDT | 4,000.00 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 1 | 107 | 45.53% |
| SPXW240717P04100000 | 2024-06-24 9:41AM EDT | 4,100.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 11 | 73 | 42.73% |
| SPXW240717P04200000 | 2024-06-24 9:39AM EDT | 4,200.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 8 | 72 | 40.26% |
| SPXW240717P04250000 | 2024-06-17 2:23PM EDT | 4,250.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 742 | 752 | 38.97% |
| SPXW240717P04300000 | 2024-06-20 10:45AM EDT | 4,300.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 13 | 37.32% |
| SPXW240717P04350000 | 2024-06-20 12:30PM EDT | 4,350.00 | 1.15 | 0.55 | 0.70 | 0.00 | - | 15 | 15 | 36.29% |
| SPXW240717P04400000 | 2024-06-20 3:27PM EDT | 4,400.00 | 1.45 | 0.65 | 0.75 | 0.00 | - | 1 | 58 | 34.92% |
| SPXW240717P04450000 | 2024-06-24 3:45PM EDT | 4,450.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 38 | 76 | 33.53% |
| SPXW240717P04500000 | 2024-06-26 1:08PM EDT | 4,500.00 | 0.78 | 0.75 | 0.85 | -0.57 | -42.22% | 200 | 98 | 32.12% |
| SPXW240717P04550000 | 2024-06-20 10:25AM EDT | 4,550.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 3 | 39 | 30.69% |
| SPXW240717P04600000 | 2024-06-26 10:49AM EDT | 4,600.00 | 1.10 | 0.90 | 1.00 | -0.33 | -23.08% | 1 | 25 | 29.43% |
| SPXW240717P04650000 | 2024-06-25 3:23PM EDT | 4,650.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 3 | 87 | 28.13% |
| SPXW240717P04700000 | 2024-06-24 3:32PM EDT | 4,700.00 | 1.28 | 1.10 | 1.15 | -0.27 | -17.42% | 2 | 92 | 26.63% |
| SPXW240717P04750000 | 2024-06-20 9:44AM EDT | 4,750.00 | 1.80 | 1.15 | 1.25 | 0.00 | - | 1 | 26 | 25.26% |
| SPXW240717P04800000 | 2024-06-20 9:45AM EDT | 4,800.00 | 1.99 | 1.30 | 1.40 | 0.00 | - | 10 | 146 | 23.97% |
| SPXW240717P04850000 | 2024-06-25 11:16AM EDT | 4,850.00 | 2.00 | 1.45 | 1.55 | 0.00 | - | 11 | 178 | 22.62% |
| SPXW240717P04900000 | 2024-06-25 3:19PM EDT | 4,900.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | 3 | 39 | 21.22% |
| SPXW240717P04950000 | 2024-06-25 1:38PM EDT | 4,950.00 | 2.11 | 1.90 | 2.00 | -0.44 | -17.25% | 1 | 85 | 20.01% |
| SPXW240717P05000000 | 2024-06-26 9:42AM EDT | 5,000.00 | 2.52 | 2.15 | 2.25 | -0.11 | -4.18% | 1 | 145 | 18.63% |
| SPXW240717P05025000 | 2024-06-26 11:15AM EDT | 5,025.00 | 2.75 | 2.35 | 2.45 | -1.46 | -34.68% | 10 | 1 | 18.00% |
| SPXW240717P05050000 | 2024-06-25 4:01PM EDT | 5,050.00 | 3.13 | 2.55 | 2.70 | 0.00 | - | 4 | 146 | 17.39% |
| SPXW240717P05075000 | 2024-06-26 1:08PM EDT | 5,075.00 | 3.10 | 2.80 | 2.95 | -0.80 | -20.51% | 21 | 46 | 16.75% |
| SPXW240717P05100000 | 2024-06-25 1:36PM EDT | 5,100.00 | 4.20 | 3.20 | 3.30 | 0.00 | - | 11 | 60 | 16.17% |
| SPXW240717P05110000 | 2024-06-18 3:59PM EDT | 5,110.00 | 5.40 | 3.40 | 3.50 | 0.00 | - | - | 2 | 15.97% |
| SPXW240717P05120000 | 2024-06-26 9:46AM EDT | 5,120.00 | 4.00 | 3.40 | 3.60 | -1.40 | -25.93% | 290 | 290 | 15.68% |
| SPXW240717P05125000 | 2024-06-25 10:18AM EDT | 5,125.00 | 4.89 | 3.60 | 3.70 | 0.00 | - | 1 | 18 | 15.57% |
| SPXW240717P05130000 | 2024-06-25 2:54PM EDT | 5,130.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 30 | 41 | 15.54% |
| SPXW240717P05140000 | 2024-06-26 1:20PM EDT | 5,140.00 | 4.27 | 3.80 | 4.00 | -2.33 | -35.30% | 1 | 6 | 15.24% |
| SPXW240717P05150000 | 2024-06-26 11:12AM EDT | 5,150.00 | 4.90 | 4.10 | 4.20 | -1.01 | -17.09% | 1 | 248 | 15.00% |
| SPXW240717P05160000 | 2024-06-25 9:43AM EDT | 5,160.00 | 5.90 | 4.40 | 4.50 | 0.00 | - | 31 | 166 | 14.82% |
| SPXW240717P05170000 | 2024-06-25 9:35AM EDT | 5,170.00 | 6.47 | 4.60 | 4.80 | 0.00 | - | 1 | 10 | 14.63% |
| SPXW240717P05175000 | 2024-06-26 9:30AM EDT | 5,175.00 | 5.90 | 4.60 | 4.80 | -0.25 | -4.07% | 3 | 14 | 14.43% |
| SPXW240717P05180000 | 2024-06-25 12:30PM EDT | 5,180.00 | 6.08 | 4.80 | 5.00 | -0.41 | -6.32% | 5 | 51 | 14.35% |
| SPXW240717P05190000 | 2024-06-24 9:40AM EDT | 5,190.00 | 6.48 | 5.20 | 5.40 | -1.62 | -20.00% | 5 | 48 | 14.19% |
| SPXW240717P05200000 | 2024-06-26 9:30AM EDT | 5,200.00 | 6.90 | 5.50 | 5.70 | -0.87 | -11.20% | 3 | 1,715 | 13.96% |
| SPXW240717P05205000 | 2024-06-26 11:13AM EDT | 5,205.00 | 6.80 | 5.60 | 5.80 | -2.85 | -29.53% | 20 | 1 | 13.81% |
| SPXW240717P05210000 | 2024-06-24 1:08PM EDT | 5,210.00 | 8.18 | 5.80 | 6.00 | 0.00 | - | 59 | 70 | 13.71% |
| SPXW240717P05215000 | 2024-06-26 10:39AM EDT | 5,215.00 | 7.15 | 6.10 | 6.30 | +0.25 | +3.62% | 10 | 21 | 13.66% |
| SPXW240717P05220000 | 2024-06-25 10:22AM EDT | 5,220.00 | 8.32 | 6.20 | 6.40 | 0.00 | - | 13 | 146 | 13.50% |
| SPXW240717P05225000 | 2024-06-24 3:11PM EDT | 5,225.00 | 8.05 | 6.50 | 6.70 | -0.25 | -3.01% | 10 | 38 | 13.44% |
| SPXW240717P05230000 | 2024-06-26 12:22PM EDT | 5,230.00 | 7.00 | 6.70 | 7.00 | -2.10 | -23.08% | 10 | 53 | 13.37% |
| SPXW240717P05235000 | 2024-06-20 3:28PM EDT | 5,235.00 | 11.40 | 7.00 | 7.20 | 0.00 | - | - | 2 | 13.25% |
| SPXW240717P05240000 | 2024-06-25 12:06PM EDT | 5,240.00 | 8.85 | 7.20 | 7.50 | 0.00 | - | 2 | 9 | 13.17% |
| SPXW240717P05245000 | 2024-06-18 3:59PM EDT | 5,245.00 | 10.70 | 7.40 | 7.70 | 0.00 | - | - | 2 | 13.05% |
| SPXW240717P05250000 | 2024-06-26 11:12AM EDT | 5,250.00 | 9.60 | 7.70 | 7.90 | +0.58 | +6.43% | 11 | 77 | 12.91% |
| SPXW240717P05255000 | 2024-06-25 12:30PM EDT | 5,255.00 | 10.49 | 8.00 | 8.20 | 0.00 | - | 25 | 28 | 12.82% |
| SPXW240717P05260000 | 2024-06-26 11:12AM EDT | 5,260.00 | 10.15 | 8.30 | 8.50 | -0.15 | -1.46% | 1 | 32 | 12.72% |
| SPXW240717P05265000 | 2024-06-24 2:22PM EDT | 5,265.00 | 12.00 | 8.70 | 8.90 | 0.00 | - | 29 | 31 | 12.66% |
| SPXW240717P05270000 | 2024-06-25 3:43PM EDT | 5,270.00 | 10.37 | 9.00 | 9.20 | 0.00 | - | 31 | 148 | 12.55% |
| SPXW240717P05275000 | 2024-06-26 11:29AM EDT | 5,275.00 | 10.65 | 9.40 | 9.60 | -2.84 | -21.05% | 8 | 84 | 12.47% |
| SPXW240717P05280000 | 2024-06-26 1:41PM EDT | 5,280.00 | 10.23 | 9.70 | 10.00 | -2.57 | -20.08% | 21 | 50 | 12.39% |
| SPXW240717P05285000 | 2024-06-17 1:32PM EDT | 5,285.00 | 15.33 | 10.10 | 10.30 | 0.00 | - | - | 2 | 12.26% |
| SPXW240717P05290000 | 2024-06-24 3:00PM EDT | 5,290.00 | 13.31 | 10.50 | 10.70 | 0.00 | - | 118 | 160 | 12.17% |
| SPXW240717P05295000 | 2024-06-24 11:16AM EDT | 5,295.00 | 12.90 | 11.00 | 11.20 | 0.00 | - | 2 | 4 | 12.10% |
| SPXW240717P05300000 | 2024-06-26 11:23AM EDT | 5,300.00 | 12.70 | 11.40 | 11.60 | -0.04 | -0.31% | 3 | 4,086 | 11.99% |
| SPXW240717P05305000 | 2024-06-26 11:29AM EDT | 5,305.00 | 13.44 | 11.80 | 12.10 | -2.11 | -13.57% | 18 | 8 | 11.91% |
| SPXW240717P05310000 | 2024-06-26 9:50AM EDT | 5,310.00 | 13.81 | 12.30 | 12.60 | -2.17 | -13.58% | 60 | 164 | 11.82% |
| SPXW240717P05315000 | 2024-06-25 12:30PM EDT | 5,315.00 | 15.22 | 12.70 | 13.00 | -1.38 | -8.31% | 1 | 8 | 11.69% |
| SPXW240717P05320000 | 2024-06-26 11:08AM EDT | 5,320.00 | 15.10 | 13.20 | 13.50 | -1.85 | -10.91% | 18 | 152 | 11.59% |
| SPXW240717P05325000 | 2024-06-26 1:59PM EDT | 5,325.00 | 13.90 | 13.80 | 14.10 | -1.40 | -9.15% | 3 | 129 | 11.51% |
| SPXW240717P05330000 | 2024-06-25 3:43PM EDT | 5,330.00 | 16.25 | 14.50 | 14.80 | 0.00 | - | 2 | 548 | 11.46% |
| SPXW240717P05335000 | 2024-06-26 12:52PM EDT | 5,335.00 | 15.83 | 15.00 | 15.20 | -2.02 | -11.32% | 2 | 25 | 11.31% |
| SPXW240717P05340000 | 2024-06-25 3:43PM EDT | 5,340.00 | 17.55 | 15.80 | 16.10 | 0.00 | - | 12 | 51 | 11.29% |
| SPXW240717P05345000 | 2024-06-21 10:05AM EDT | 5,345.00 | 18.10 | 16.30 | 16.50 | -7.32 | -28.80% | 19 | 3 | 11.12% |
| SPXW240717P05350000 | 2024-06-26 11:23AM EDT | 5,350.00 | 19.32 | 16.90 | 17.20 | -0.18 | -0.92% | 2 | 1,133 | 11.03% |
| SPXW240717P05355000 | 2024-06-26 11:09AM EDT | 5,355.00 | 20.55 | 17.80 | 18.10 | -1.65 | -7.43% | 5 | 10 | 10.98% |
| SPXW240717P05360000 | 2024-06-26 9:50AM EDT | 5,360.00 | 20.62 | 18.60 | 18.80 | -2.87 | -12.22% | 30 | 18 | 10.88% |
| SPXW240717P05365000 | 2024-06-26 12:00PM EDT | 5,365.00 | 19.40 | 19.30 | 19.60 | -10.48 | -35.07% | 7 | 2 | 10.79% |
| SPXW240717P05370000 | 2024-06-24 3:40PM EDT | 5,370.00 | 21.50 | 20.20 | 20.50 | -3.09 | -12.57% | 20 | 43 | 10.71% |
| SPXW240717P05375000 | 2024-06-26 11:00AM EDT | 5,375.00 | 22.92 | 21.00 | 21.30 | -0.68 | -2.88% | 2 | 971 | 10.60% |
| SPXW240717P05380000 | 2024-06-26 1:41PM EDT | 5,380.00 | 22.93 | 21.80 | 22.10 | -4.64 | -16.83% | 38 | 89 | 10.48% |
| SPXW240717P05385000 | 2024-06-25 1:31PM EDT | 5,385.00 | 28.05 | 22.80 | 23.00 | 0.00 | - | 20 | 28 | 10.38% |
| SPXW240717P05390000 | 2024-06-26 11:23AM EDT | 5,390.00 | 26.81 | 23.80 | 24.10 | +0.85 | +3.27% | 22 | 121 | 10.31% |
| SPXW240717P05395000 | 2024-06-26 1:09PM EDT | 5,395.00 | 25.70 | 24.80 | 25.00 | -1.55 | -5.69% | 35 | 6 | 10.19% |
| SPXW240717P05400000 | 2024-06-26 11:29AM EDT | 5,400.00 | 29.67 | 25.80 | 26.10 | -2.68 | -8.28% | 87 | 562 | 10.10% |
| SPXW240717P05405000 | 2024-06-26 12:48PM EDT | 5,405.00 | 28.90 | 26.90 | 27.20 | -6.92 | -19.32% | 25 | 24 | 10.00% |
| SPXW240717P05410000 | 2024-06-26 11:23AM EDT | 5,410.00 | 31.70 | 28.40 | 28.70 | -3.40 | -9.69% | 2 | 13 | 9.97% |
| SPXW240717P05415000 | 2024-06-26 12:28PM EDT | 5,415.00 | 28.58 | 29.60 | 29.90 | -4.92 | -14.69% | 12 | 22 | 9.87% |
| SPXW240717P05420000 | 2024-06-26 12:28PM EDT | 5,420.00 | 29.77 | 30.40 | 30.80 | -10.38 | -25.85% | 4 | 48 | 9.70% |
| SPXW240717P05425000 | 2024-06-24 3:01PM EDT | 5,425.00 | 36.59 | 31.90 | 32.20 | 0.00 | - | 21 | 104 | 9.61% |
| SPXW240717P05430000 | 2024-06-25 3:30PM EDT | 5,430.00 | 34.85 | 33.40 | 33.60 | 0.00 | - | 14 | 81 | 9.52% |
| SPXW240717P05435000 | 2024-06-26 11:11AM EDT | 5,435.00 | 42.27 | 35.00 | 35.30 | -1.23 | -2.83% | 2 | 12 | 9.47% |
| SPXW240717P05440000 | 2024-06-26 11:11AM EDT | 5,440.00 | 44.02 | 36.20 | 36.50 | +0.89 | +2.06% | 2 | 57 | 9.31% |
| SPXW240717P05445000 | 2024-06-26 11:01AM EDT | 5,445.00 | 41.13 | 38.10 | 38.40 | -5.37 | -11.55% | 2 | 27 | 9.27% |
| SPXW240717P05450000 | 2024-06-26 10:45AM EDT | 5,450.00 | 43.47 | 39.80 | 40.20 | -4.62 | -9.61% | 4 | 24 | 9.20% |
| SPXW240717P05455000 | 2024-06-26 11:50AM EDT | 5,455.00 | 43.10 | 41.60 | 41.90 | -10.27 | -19.24% | 22 | 17 | 9.09% |
| SPXW240717P05460000 | 2024-06-26 1:37PM EDT | 5,460.00 | 45.80 | 43.00 | 43.30 | -5.15 | -10.11% | 1 | 6 | 8.92% |
| SPXW240717P05465000 | 2024-06-25 12:06PM EDT | 5,465.00 | 50.02 | 45.10 | 45.50 | 0.00 | - | 2 | 4 | 8.88% |
| SPXW240717P05470000 | 2024-06-26 11:53AM EDT | 5,470.00 | 47.42 | 47.20 | 47.50 | -4.47 | -8.61% | 2 | 8 | 8.79% |
| SPXW240717P05475000 | 2024-06-26 10:02AM EDT | 5,475.00 | 57.90 | 49.10 | 49.40 | +4.58 | +8.59% | 2 | 20 | 8.66% |
| SPXW240717P05480000 | 2024-06-26 11:13AM EDT | 5,480.00 | 59.00 | 51.20 | 51.50 | +1.40 | +2.43% | 2 | 38 | 8.56% |
| SPXW240717P05485000 | 2024-06-24 12:00PM EDT | 5,485.00 | 51.32 | 53.00 | 53.40 | 0.00 | - | 6 | 29 | 8.40% |
| SPXW240717P05490000 | 2024-06-25 3:19PM EDT | 5,490.00 | 58.53 | 55.20 | 55.50 | 0.00 | - | 10 | 17 | 8.25% |
| SPXW240717P05495000 | 2024-06-21 3:19PM EDT | 5,495.00 | 65.20 | 57.60 | 58.00 | 0.00 | - | 52 | 52 | 8.17% |
| SPXW240717P05500000 | 2024-06-21 3:19PM EDT | 5,500.00 | 67.60 | 60.10 | 60.50 | 0.00 | - | 38 | 70 | 8.07% |
| SPXW240717P05505000 | 2024-06-20 9:52AM EDT | 5,505.00 | 54.60 | 62.90 | 63.30 | 0.00 | - | 3 | 12 | 8.01% |
| SPXW240717P05510000 | 2024-06-26 12:29PM EDT | 5,510.00 | 63.95 | 65.60 | 65.90 | -4.05 | -5.96% | 3 | 28 | 7.88% |
| SPXW240717P05515000 | 2024-06-18 11:55AM EDT | 5,515.00 | 70.20 | 67.60 | 67.90 | 0.00 | - | 3 | 33 | 7.61% |
| SPXW240717P05520000 | 2024-06-20 3:32PM EDT | 5,520.00 | 76.00 | 71.20 | 71.60 | 0.00 | - | - | 36 | 7.67% |
| SPXW240717P05525000 | 2024-06-21 3:29PM EDT | 5,525.00 | 81.60 | 73.80 | 74.20 | 0.00 | - | 2 | 103 | 7.48% |
| SPXW240717P05530000 | 2024-06-24 2:56PM EDT | 5,530.00 | 84.47 | 76.50 | 76.80 | 0.00 | - | 1 | 11 | 7.25% |
| SPXW240717P05535000 | 2024-06-24 2:56PM EDT | 5,535.00 | 87.47 | 79.60 | 80.00 | 0.00 | - | 1 | 2 | 7.13% |
| SPXW240717P05550000 | 2024-06-24 2:14PM EDT | 5,550.00 | 100.61 | 87.40 | 92.80 | 0.00 | - | 20 | 21 | 7.42% |
| SPXW240717P05590000 | 2024-06-17 1:30PM EDT | 5,590.00 | 121.26 | 114.50 | 120.90 | 0.00 | - | - | 1 | 3.35% |
| SPXW240717P05600000 | 2024-06-05 11:56AM EDT | 5,600.00 | 246.71 | 125.10 | 130.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.