Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
65,281.46 -1,346.05 (-2.02%) CMC Crypto 200
1,386.77 -31.10 (-2.19%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731C01400000 | 2024-05-30 12:57PM EDT | 1,400.00 | 3,859.98 | 4,017.60 | 4,032.90 | 0.00 | - | 5 | 5 | 162.98% |
| SPXW240731C01600000 | 2024-05-30 12:57PM EDT | 1,600.00 | 3,661.88 | 3,820.50 | 3,837.20 | 0.00 | - | 5 | 6 | 157.48% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2,000.00 | 3,202.27 | 3,362.40 | 3,369.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731C02700000 | 2024-06-13 9:57AM EDT | 2,700.00 | 2,742.08 | 2,729.30 | 2,745.00 | 0.00 | - | 1 | 0 | 103.78% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 3,300.00 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C03800000 | 2024-06-07 2:38PM EDT | 3,800.00 | 1,581.82 | 1,637.80 | 1,653.30 | 0.00 | - | 1 | 1 | 62.73% |
| SPXW240731C03820000 | 2024-06-07 2:38PM EDT | 3,820.00 | 1,562.09 | 1,618.40 | 1,633.70 | 0.00 | - | 1 | 1 | 62.22% |
| SPXW240731C03830000 | 2024-06-12 3:03PM EDT | 3,830.00 | 1,632.37 | 1,608.40 | 1,624.10 | 0.00 | - | - | 1 | 61.94% |
| SPXW240731C03850000 | 2024-06-12 3:03PM EDT | 3,850.00 | 1,612.62 | 1,586.40 | 1,603.80 | 0.00 | - | - | 1 | 60.59% |
| SPXW240731C03860000 | 2024-06-12 3:57PM EDT | 3,860.00 | 1,594.13 | 1,576.60 | 1,593.80 | 0.00 | - | - | 1 | 60.26% |
| SPXW240731C03880000 | 2024-06-12 3:57PM EDT | 3,880.00 | 1,574.38 | 1,558.00 | 1,574.00 | 0.00 | - | 1 | 1 | 59.91% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 3,900.00 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 4,000.00 | 1,155.76 | 1,310.20 | 1,326.40 | 0.00 | - | 2 | 82 | 0.00% |
| SPXW240731C04025000 | 2024-05-16 10:07AM EDT | 4,025.00 | 1,322.28 | 1,415.20 | 1,430.80 | 0.00 | - | 1 | 0 | 55.40% |
| SPXW240731C04030000 | 2024-05-16 10:07AM EDT | 4,030.00 | 1,318.27 | 1,408.20 | 1,423.10 | 0.00 | - | 1 | 0 | 54.15% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 4,075.00 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C04170000 | 2024-04-25 10:08AM EDT | 4,170.00 | 888.77 | 1,151.40 | 1,192.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 4,200.00 | 1,142.18 | 1,240.90 | 1,257.10 | 0.00 | - | 1 | 2 | 52.43% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 4,250.00 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04300000 | 2024-05-17 3:11PM EDT | 4,300.00 | 1,043.42 | 1,142.00 | 1,158.10 | 0.00 | - | 6 | 11 | 48.99% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 4,325.00 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04330000 | 2024-03-28 12:22PM EDT | 4,330.00 | 1,004.52 | 806.40 | 852.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240731C04340000 | 2024-04-30 9:34AM EDT | 4,340.00 | 821.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04380000 | 2024-02-05 3:22PM EDT | 4,380.00 | 695.26 | 836.80 | 845.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 4,425.00 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 0.00% |
| SPXW240731C04430000 | 2024-04-19 2:23PM EDT | 4,430.00 | 639.95 | 923.80 | 931.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 4,480.00 | 683.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04500000 | 2024-05-17 12:20PM EDT | 4,500.00 | 846.46 | 948.60 | 956.90 | 0.00 | - | 40 | 64 | 41.15% |
| SPXW240731C04520000 | 2024-03-11 3:35PM EDT | 4,520.00 | 710.78 | 716.90 | 726.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04525000 | 2024-05-30 11:05AM EDT | 4,525.00 | 760.88 | 923.80 | 932.20 | 0.00 | - | 2 | 3 | 40.32% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 4,550.00 | 802.89 | 895.60 | 911.30 | 0.00 | - | 10 | 60 | 40.58% |
| SPXW240731C04560000 | 2024-05-09 3:28PM EDT | 4,560.00 | 705.76 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SPXW240731C04570000 | 2024-03-05 10:45AM EDT | 4,570.00 | 655.27 | 760.00 | 767.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731C04580000 | 2024-02-14 11:04AM EDT | 4,580.00 | 546.29 | 645.90 | 664.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 517.15 | 720.20 | 756.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 4,600.00 | 619.06 | 781.20 | 806.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731C04620000 | 2024-03-27 12:48PM EDT | 4,620.00 | 699.69 | 535.40 | 579.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 4,625.00 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 4,630.00 | 470.82 | 702.20 | 740.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04635000 | 2024-05-28 2:32PM EDT | 4,635.00 | 701.79 | 813.40 | 821.40 | 0.00 | - | 2 | 2 | 36.05% |
| SPXW240731C04640000 | 2024-06-06 3:27PM EDT | 4,640.00 | 748.51 | 808.60 | 817.00 | 0.00 | - | - | 2 | 36.04% |
| SPXW240731C04650000 | 2024-06-06 3:27PM EDT | 4,650.00 | 738.48 | 800.80 | 809.10 | 0.00 | - | 2 | 14 | 36.25% |
| SPXW240731C04655000 | 2024-04-30 10:37AM EDT | 4,655.00 | 522.11 | 626.30 | 644.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 4,670.00 | 610.99 | 784.40 | 792.30 | 0.00 | - | 2 | 3 | 36.36% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 4,680.00 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 4,690.00 | 434.28 | 623.60 | 659.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04700000 | 2024-06-07 3:58PM EDT | 4,700.00 | 688.05 | 751.50 | 759.80 | 0.00 | - | 1 | 18 | 34.59% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 4,720.00 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 4,725.00 | 395.79 | 589.80 | 625.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731C04730000 | 2024-06-05 3:50PM EDT | 4,730.00 | 657.45 | 722.50 | 730.60 | 0.00 | - | 1 | 3 | 33.68% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 4,740.00 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240731C04750000 | 2024-06-14 12:11PM EDT | 4,750.00 | 706.79 | 701.60 | 709.00 | +67.47 | +10.55% | 2 | 1 | 32.53% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 4,760.00 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 4,775.00 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04780000 | 2024-06-09 11:37PM EDT | 4,780.00 | 610.09 | 673.20 | 681.40 | 0.00 | - | 1 | 13 | 32.02% |
| SPXW240731C04785000 | 2024-05-23 12:02PM EDT | 4,785.00 | 590.63 | 665.10 | 680.60 | 0.00 | - | - | 3 | 32.83% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 4,790.00 | 578.43 | 661.20 | 669.20 | 0.00 | - | 1 | 22 | 31.10% |
| SPXW240731C04795000 | 2024-04-24 3:27PM EDT | 4,795.00 | 389.62 | 547.40 | 578.80 | 0.00 | - | - | 9 | 0.00% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 4,800.00 | 576.28 | 653.90 | 662.00 | 0.00 | - | 3 | 13 | 31.41% |
| SPXW240731C04810000 | 2024-05-16 3:13PM EDT | 4,810.00 | 559.41 | 641.80 | 650.10 | 0.00 | - | 1 | 1 | 30.58% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 4,820.00 | 397.96 | 499.40 | 533.30 | 0.00 | - | 24 | 16 | 0.00% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 4,825.00 | 393.56 | 494.70 | 528.40 | 0.00 | - | 24 | 56 | 0.00% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 4,830.00 | 373.90 | 468.30 | 474.10 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240731C04835000 | 2024-06-12 9:46AM EDT | 4,835.00 | 635.00 | 617.40 | 625.70 | 0.00 | - | - | 1 | 29.79% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 4,840.00 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 448.97 | 613.20 | 631.30 | 0.00 | - | 2 | 1 | 32.87% |
| SPXW240731C04850000 | 2024-05-23 12:52PM EDT | 4,850.00 | 515.75 | 602.90 | 610.90 | 0.00 | - | 2 | 27 | 29.28% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 4,860.00 | 435.26 | 598.10 | 606.50 | 0.00 | - | 2 | 2 | 30.17% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 4,870.00 | 348.02 | 452.50 | 485.40 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 4,875.00 | 343.77 | 447.90 | 480.60 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240731C04880000 | 2024-05-22 11:30AM EDT | 4,880.00 | 500.35 | 575.40 | 583.80 | 0.00 | - | 2 | 45 | 28.81% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 4,885.00 | 367.97 | 500.10 | 533.70 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 4,890.00 | 295.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731C04900000 | 2024-05-28 10:03AM EDT | 4,900.00 | 463.42 | 555.90 | 564.20 | 0.00 | - | 1 | 459 | 28.14% |
| SPXW240731C04910000 | 2024-05-23 12:52PM EDT | 4,910.00 | 461.55 | 546.10 | 554.30 | 0.00 | - | 2 | 2 | 27.77% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 4,920.00 | 229.23 | 451.50 | 459.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240731C04925000 | 2024-05-28 10:03AM EDT | 4,925.00 | 439.27 | 531.40 | 539.30 | 0.00 | - | 1 | 71 | 27.20% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 4,930.00 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 0.00% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 4,940.00 | 443.95 | 517.10 | 525.70 | 0.00 | - | 2 | 90 | 26.92% |
| SPXW240731C04950000 | 2024-05-24 10:12AM EDT | 4,950.00 | 404.04 | 507.20 | 515.10 | 0.00 | - | 2 | 144 | 26.41% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 4,955.00 | 243.86 | 388.70 | 396.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04960000 | 2024-06-07 1:23PM EDT | 4,960.00 | 458.68 | 498.10 | 506.30 | 0.00 | - | 4 | 9 | 26.27% |
| SPXW240731C04965000 | 2024-06-03 3:53PM EDT | 4,965.00 | 367.40 | 491.10 | 503.20 | 0.00 | - | 1 | 2 | 26.46% |
| SPXW240731C04970000 | 2024-06-07 1:23PM EDT | 4,970.00 | 449.18 | 488.40 | 496.60 | 0.00 | - | 4 | 43 | 25.94% |
| SPXW240731C04975000 | 2024-06-03 3:53PM EDT | 4,975.00 | 358.35 | 483.60 | 491.70 | 0.00 | - | 1 | 83 | 25.77% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 4,980.00 | 197.50 | 384.90 | 403.10 | 0.00 | - | 17 | 51 | 0.00% |
| SPXW240731C04985000 | 2024-05-17 12:53PM EDT | 4,985.00 | 382.91 | 470.80 | 485.40 | 0.00 | - | 2 | 2 | 26.11% |
| SPXW240731C04990000 | 2024-05-23 12:36PM EDT | 4,990.00 | 395.79 | 468.10 | 475.60 | 0.00 | - | 10 | 69 | 24.96% |
| SPXW240731C04995000 | 2024-05-15 12:21PM EDT | 4,995.00 | 369.20 | 462.50 | 474.40 | 0.00 | - | - | 2 | 25.52% |
| SPXW240731C05000000 | 2024-06-10 3:46PM EDT | 5,000.00 | 405.00 | 459.90 | 467.80 | 0.00 | - | 2 | 239 | 25.01% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 5,005.00 | 373.89 | 453.00 | 461.20 | 0.00 | - | 1 | 3 | 24.50% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 5,010.00 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 0.00% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 5,020.00 | 270.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05025000 | 2024-06-03 1:02PM EDT | 5,025.00 | 292.43 | 435.30 | 443.20 | 0.00 | - | 135 | 194 | 24.10% |
| SPXW240731C05030000 | 2024-06-04 12:37PM EDT | 5,030.00 | 306.21 | 431.00 | 439.00 | 0.00 | - | 1 | 55 | 24.05% |
| SPXW240731C05040000 | 2024-05-22 11:17AM EDT | 5,040.00 | 353.02 | 421.40 | 429.70 | 0.00 | - | 52 | 80 | 23.79% |
| SPXW240731C05045000 | 2024-06-13 2:37PM EDT | 5,045.00 | 426.07 | 416.50 | 424.90 | 0.00 | - | 2 | 3 | 23.62% |
| SPXW240731C05050000 | 2024-06-04 11:34AM EDT | 5,050.00 | 283.05 | 410.50 | 418.20 | 0.00 | - | 21 | 182 | 23.10% |
| SPXW240731C05055000 | 2024-05-22 10:27AM EDT | 5,055.00 | 338.96 | 403.50 | 418.80 | 0.00 | - | 2 | 17 | 23.94% |
| SPXW240731C05060000 | 2024-05-28 10:03AM EDT | 5,060.00 | 317.17 | 400.60 | 408.50 | 0.00 | - | 2 | 72 | 22.76% |
| SPXW240731C05065000 | 2024-05-31 12:36PM EDT | 5,065.00 | 224.20 | 397.60 | 406.00 | 0.00 | - | 3 | 11 | 23.02% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 5,070.00 | 229.28 | 319.90 | 338.00 | 0.00 | - | 2 | 37 | 0.00% |
| SPXW240731C05075000 | 2024-06-14 9:37AM EDT | 5,075.00 | 386.76 | 388.10 | 396.20 | -10.53 | -2.65% | 2 | 50 | 22.65% |
| SPXW240731C05080000 | 2024-05-22 10:29AM EDT | 5,080.00 | 317.53 | 381.80 | 389.80 | 0.00 | - | 20 | 39 | 22.19% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 5,085.00 | 255.29 | 385.40 | 393.30 | 0.00 | - | 4 | 8 | 23.50% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 5,090.00 | 230.38 | 301.60 | 319.90 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 5,095.00 | 127.80 | 252.30 | 277.80 | 0.00 | - | 3 | 16 | 0.00% |
| SPXW240731C05100000 | 2024-06-14 11:37AM EDT | 5,100.00 | 367.06 | 364.80 | 373.30 | +43.14 | +13.32% | 3 | 227 | 22.00% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 5,105.00 | 167.61 | 244.10 | 269.10 | 0.00 | - | 1 | 73 | 0.00% |
| SPXW240731C05110000 | 2024-06-10 1:43PM EDT | 5,110.00 | 301.92 | 356.20 | 361.80 | 0.00 | - | 1 | 54 | 21.32% |
| SPXW240731C05115000 | 2024-06-03 3:08PM EDT | 5,115.00 | 231.40 | 349.70 | 355.30 | 0.00 | - | 21 | 40 | 20.85% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 5,120.00 | 213.99 | 348.40 | 366.50 | 0.00 | - | 6 | 59 | 23.39% |
| SPXW240731C05125000 | 2024-06-14 9:37AM EDT | 5,125.00 | 339.81 | 340.80 | 347.00 | +50.79 | +17.57% | 2 | 159 | 20.74% |
| SPXW240731C05130000 | 2024-06-03 2:11PM EDT | 5,130.00 | 217.00 | 337.40 | 342.10 | 0.00 | - | 10 | 24 | 20.55% |
| SPXW240731C05135000 | 2024-06-06 3:21PM EDT | 5,135.00 | 280.34 | 333.50 | 338.50 | 0.00 | - | 7 | 147 | 20.58% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 5,140.00 | 193.90 | 257.50 | 275.70 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 5,145.00 | 199.30 | 326.50 | 331.90 | 0.00 | - | 4 | 19 | 20.73% |
| SPXW240731C05150000 | 2024-06-10 11:13AM EDT | 5,150.00 | 259.85 | 318.60 | 323.00 | 0.00 | - | 10 | 285 | 19.86% |
| SPXW240731C05155000 | 2024-05-31 2:12PM EDT | 5,155.00 | 170.00 | 314.70 | 319.50 | 0.00 | - | 4 | 24 | 19.90% |
| SPXW240731C05160000 | 2024-05-23 9:32AM EDT | 5,160.00 | 254.40 | 311.90 | 315.80 | 0.00 | - | 10 | 217 | 19.90% |
| SPXW240731C05165000 | 2024-06-03 3:49PM EDT | 5,165.00 | 195.95 | 307.20 | 311.20 | 0.00 | - | 1 | 38 | 19.75% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 5,170.00 | 214.21 | 294.80 | 300.40 | 0.00 | - | 2 | 115 | 18.58% |
| SPXW240731C05175000 | 2024-06-03 3:49PM EDT | 5,175.00 | 188.25 | 297.00 | 301.90 | 0.00 | - | 1 | 848 | 19.44% |
| SPXW240731C05180000 | 2024-06-07 2:26PM EDT | 5,180.00 | 241.36 | 293.70 | 297.80 | 0.00 | - | 1 | 32 | 19.36% |
| SPXW240731C05185000 | 2024-06-03 11:11AM EDT | 5,185.00 | 179.58 | 288.20 | 291.70 | 0.00 | - | 1 | 82 | 18.97% |
| SPXW240731C05190000 | 2024-06-11 1:30PM EDT | 5,190.00 | 228.78 | 284.40 | 288.90 | 0.00 | - | 2 | 94 | 19.10% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 5,195.00 | 204.50 | 278.00 | 282.20 | 0.00 | - | 6 | 46 | 18.61% |
| SPXW240731C05200000 | 2024-06-12 3:15PM EDT | 5,200.00 | 294.73 | 275.90 | 279.80 | 0.00 | - | 5 | 1,257 | 18.80% |
| SPXW240731C05205000 | 2024-05-23 9:31AM EDT | 5,205.00 | 219.38 | 269.10 | 273.30 | 0.00 | - | 10 | 37 | 18.34% |
| SPXW240731C05210000 | 2024-05-20 9:41AM EDT | 5,210.00 | 202.58 | 265.60 | 270.20 | 0.00 | - | 46 | 79 | 18.42% |
| SPXW240731C05215000 | 2024-06-07 2:22PM EDT | 5,215.00 | 210.90 | 259.90 | 264.40 | 0.00 | - | 10 | 105 | 18.07% |
| SPXW240731C05220000 | 2024-06-11 2:33PM EDT | 5,220.00 | 221.00 | 257.90 | 261.50 | 0.00 | - | 10 | 106 | 18.17% |
| SPXW240731C05225000 | 2024-06-10 3:45PM EDT | 5,225.00 | 206.65 | 254.00 | 257.40 | 0.00 | - | 11 | 250 | 18.08% |
| SPXW240731C05230000 | 2024-06-04 9:47AM EDT | 5,230.00 | 149.76 | 248.30 | 251.70 | 0.00 | - | 2 | 33 | 17.74% |
| SPXW240731C05235000 | 2024-06-03 12:46PM EDT | 5,235.00 | 130.41 | 242.60 | 247.10 | 0.00 | - | 3 | 33 | 17.57% |
| SPXW240731C05240000 | 2024-06-11 3:40PM EDT | 5,240.00 | 201.94 | 238.10 | 242.60 | 0.00 | - | 1 | 57 | 17.42% |
| SPXW240731C05245000 | 2024-06-12 2:20PM EDT | 5,245.00 | 246.10 | 234.00 | 238.90 | 0.00 | - | 10 | 23 | 17.38% |
| SPXW240731C05250000 | 2024-06-13 1:40PM EDT | 5,250.00 | 232.72 | 229.80 | 234.20 | 0.00 | - | 2 | 342 | 17.19% |
| SPXW240731C05255000 | 2024-06-12 3:29PM EDT | 5,255.00 | 224.14 | 225.70 | 229.70 | 0.00 | - | 1 | 12 | 17.03% |
| SPXW240731C05260000 | 2024-06-12 10:10AM EDT | 5,260.00 | 235.96 | 222.50 | 226.60 | 0.00 | - | 8 | 32 | 17.08% |
| SPXW240731C05265000 | 2024-06-04 2:39PM EDT | 5,265.00 | 138.11 | 217.20 | 221.70 | 0.00 | - | 70 | 39 | 16.85% |
| SPXW240731C05270000 | 2024-06-05 3:03PM EDT | 5,270.00 | 170.41 | 214.10 | 217.30 | 0.00 | - | 1 | 162 | 16.70% |
| SPXW240731C05275000 | 2024-06-06 11:16AM EDT | 5,275.00 | 169.90 | 211.20 | 214.70 | 0.00 | - | 2 | 324 | 16.80% |
| SPXW240731C05280000 | 2024-06-10 10:01AM EDT | 5,280.00 | 151.11 | 206.60 | 210.30 | 0.00 | - | 10 | 99 | 16.64% |
| SPXW240731C05285000 | 2024-06-11 9:54AM EDT | 5,285.00 | 140.88 | 202.70 | 206.90 | 0.00 | - | 3 | 54 | 16.63% |
| SPXW240731C05290000 | 2024-06-12 10:35AM EDT | 5,290.00 | 221.58 | 197.70 | 201.90 | 0.00 | - | 2 | 403 | 16.38% |
| SPXW240731C05295000 | 2024-06-14 12:16PM EDT | 5,295.00 | 195.30 | 193.00 | 195.00 | +41.26 | +26.79% | 3 | 38 | 15.86% |
| SPXW240731C05300000 | 2024-06-12 3:19PM EDT | 5,300.00 | 210.00 | 190.30 | 193.50 | 0.00 | - | 20 | 1,230 | 16.10% |
| SPXW240731C05305000 | 2024-06-12 9:40AM EDT | 5,305.00 | 190.47 | 185.40 | 189.40 | 0.00 | - | 1 | 46 | 15.97% |
| SPXW240731C05310000 | 2024-06-13 2:26PM EDT | 5,310.00 | 186.50 | 182.30 | 185.60 | 0.00 | - | 10 | 113 | 15.89% |
| SPXW240731C05315000 | 2024-06-11 2:16PM EDT | 5,315.00 | 139.04 | 176.20 | 180.70 | 0.00 | - | 10 | 1,209 | 15.64% |
| SPXW240731C05320000 | 2024-06-14 11:21AM EDT | 5,320.00 | 175.43 | 174.30 | 177.40 | -0.67 | -0.38% | 1 | 70 | 15.62% |
| SPXW240731C05325000 | 2024-06-14 11:58AM EDT | 5,325.00 | 167.95 | 169.40 | 172.90 | +0.16 | +0.10% | 8 | 10,694 | 15.42% |
| SPXW240731C05330000 | 2024-06-12 10:12AM EDT | 5,330.00 | 179.15 | 166.50 | 169.50 | 0.00 | - | 4 | 36 | 15.37% |
| SPXW240731C05335000 | 2024-06-11 11:29AM EDT | 5,335.00 | 119.76 | 162.80 | 165.60 | 0.00 | - | 6 | 47 | 15.26% |
| SPXW240731C05340000 | 2024-06-12 2:25PM EDT | 5,340.00 | 167.11 | 159.80 | 160.30 | 0.00 | - | 2 | 149 | 14.95% |
| SPXW240731C05345000 | 2024-06-13 10:00AM EDT | 5,345.00 | 159.92 | 156.10 | 156.60 | 0.00 | - | 2 | 39 | 14.85% |
| SPXW240731C05350000 | 2024-06-12 3:15PM EDT | 5,350.00 | 146.30 | 150.70 | 151.20 | -20.18 | -12.12% | 9 | 2,215 | 14.53% |
| SPXW240731C05355000 | 2024-06-13 2:57PM EDT | 5,355.00 | 153.50 | 147.30 | 147.70 | 0.00 | - | 14 | 25 | 14.45% |
| SPXW240731C05360000 | 2024-06-13 3:20PM EDT | 5,360.00 | 152.40 | 144.90 | 145.40 | 0.00 | - | 10 | 618 | 14.52% |
| SPXW240731C05365000 | 2024-06-14 1:50AM EDT | 5,365.00 | 148.40 | 139.40 | 139.90 | +5.90 | +4.14% | 25 | 2,222 | 14.18% |
| SPXW240731C05370000 | 2024-06-14 12:16PM EDT | 5,370.00 | 137.15 | 136.20 | 136.70 | -7.35 | -5.09% | 2 | 94 | 14.13% |
| SPXW240731C05375000 | 2024-06-13 1:09PM EDT | 5,375.00 | 132.50 | 132.70 | 133.10 | 0.00 | - | 6 | 382 | 14.02% |
| SPXW240731C05380000 | 2024-06-12 12:11PM EDT | 5,380.00 | 142.23 | 129.10 | 129.60 | 0.00 | - | 12 | 63 | 13.93% |
| SPXW240731C05385000 | 2024-06-14 6:08AM EDT | 5,385.00 | 117.50 | 125.70 | 126.20 | -10.50 | -8.20% | 6 | 83 | 13.84% |
| SPXW240731C05390000 | 2024-06-14 11:37AM EDT | 5,390.00 | 122.47 | 121.60 | 122.20 | +6.81 | +5.89% | 8 | 78 | 13.67% |
| SPXW240731C05395000 | 2024-06-14 6:07AM EDT | 5,395.00 | 110.60 | 119.60 | 120.10 | -3.40 | -2.98% | 2 | 43 | 13.74% |
| SPXW240731C05400000 | 2024-06-14 11:37AM EDT | 5,400.00 | 115.68 | 115.30 | 115.80 | -4.90 | -4.06% | 4 | 1,836 | 13.52% |
| SPXW240731C05405000 | 2024-06-14 9:57AM EDT | 5,405.00 | 110.72 | 110.90 | 112.60 | +0.90 | +0.82% | 2 | 50 | 13.44% |
| SPXW240731C05410000 | 2024-06-14 10:42AM EDT | 5,410.00 | 102.80 | 109.80 | 110.20 | -6.40 | -5.86% | 3 | 42 | 13.46% |
| SPXW240731C05415000 | 2024-06-14 10:00AM EDT | 5,415.00 | 105.83 | 105.60 | 106.10 | -11.42 | -9.74% | 2 | 102 | 13.26% |
| SPXW240731C05420000 | 2024-06-14 11:38AM EDT | 5,420.00 | 102.25 | 102.40 | 102.80 | -5.95 | -5.50% | 50 | 110 | 13.15% |
| SPXW240731C05425000 | 2024-06-13 3:23PM EDT | 5,425.00 | 106.10 | 99.30 | 99.80 | 0.00 | - | 37 | 881 | 13.08% |
| SPXW240731C05430000 | 2024-06-14 10:39AM EDT | 5,430.00 | 89.31 | 96.20 | 96.90 | -13.49 | -13.12% | 2 | 89 | 13.01% |
| SPXW240731C05435000 | 2024-06-13 3:13PM EDT | 5,435.00 | 99.40 | 92.90 | 93.40 | 0.00 | - | 19 | 174 | 12.87% |
| SPXW240731C05440000 | 2024-06-14 10:30AM EDT | 5,440.00 | 86.80 | 89.80 | 90.50 | +1.88 | +2.21% | 8 | 102 | 12.79% |
| SPXW240731C05445000 | 2024-06-14 10:19AM EDT | 5,445.00 | 83.50 | 88.00 | 88.40 | +0.03 | +0.04% | 21 | 76 | 12.81% |
| SPXW240731C05450000 | 2024-06-14 11:37AM EDT | 5,450.00 | 84.31 | 84.30 | 84.70 | -5.75 | -6.38% | 26 | 3,798 | 12.63% |
| SPXW240731C05455000 | 2024-06-14 10:31AM EDT | 5,455.00 | 77.90 | 81.30 | 81.90 | -2.29 | -2.86% | 10 | 107 | 12.55% |
| SPXW240731C05460000 | 2024-06-13 12:52PM EDT | 5,460.00 | 76.30 | 79.50 | 79.90 | 0.00 | - | 33 | 89 | 12.57% |
| SPXW240731C05465000 | 2024-06-14 9:44AM EDT | 5,465.00 | 74.40 | 77.20 | 77.60 | +2.22 | +3.08% | 22 | 28 | 12.54% |
| SPXW240731C05470000 | 2024-06-14 10:19AM EDT | 5,470.00 | 71.00 | 74.40 | 74.80 | +1.37 | +1.97% | 28 | 211 | 12.45% |
| SPXW240731C05475000 | 2024-06-14 10:32AM EDT | 5,475.00 | 66.31 | 71.70 | 72.10 | -0.92 | -1.37% | 6 | 398 | 12.36% |
| SPXW240731C05480000 | 2024-06-14 10:00AM EDT | 5,480.00 | 66.30 | 69.00 | 69.40 | -7.00 | -9.55% | 7 | 81 | 12.27% |
| SPXW240731C05485000 | 2024-06-14 10:58AM EDT | 5,485.00 | 64.50 | 66.00 | 66.40 | +2.80 | +4.54% | 10 | 67 | 12.13% |
| SPXW240731C05490000 | 2024-06-14 11:37AM EDT | 5,490.00 | 63.84 | 63.00 | 63.40 | +4.21 | +7.06% | 4 | 73 | 11.98% |
| SPXW240731C05495000 | 2024-06-14 9:44AM EDT | 5,495.00 | 59.80 | 61.20 | 61.70 | -0.44 | -0.73% | 6 | 40 | 12.00% |
| SPXW240731C05500000 | 2024-06-14 11:32AM EDT | 5,500.00 | 60.20 | 58.70 | 59.10 | -3.50 | -5.49% | 9 | 3,302 | 11.90% |
| SPXW240731C05505000 | 2024-06-14 6:33AM EDT | 5,505.00 | 54.70 | 57.30 | 57.70 | +2.00 | +3.80% | 13 | 92 | 11.95% |
| SPXW240731C05510000 | 2024-06-14 10:28AM EDT | 5,510.00 | 52.90 | 54.90 | 55.40 | -3.96 | -6.96% | 5 | 108 | 11.87% |
| SPXW240731C05515000 | 2024-06-13 10:06AM EDT | 5,515.00 | 54.60 | 53.30 | 53.70 | 0.00 | - | 8 | 8 | 11.87% |
| SPXW240731C05520000 | 2024-06-14 9:44AM EDT | 5,520.00 | 49.30 | 50.40 | 50.80 | -4.15 | -7.76% | 8 | 296 | 11.70% |
| SPXW240731C05525000 | 2024-06-13 10:08AM EDT | 5,525.00 | 47.90 | 48.20 | 48.60 | -3.20 | -6.26% | 5 | 607 | 11.61% |
| SPXW240731C05530000 | 2024-06-14 7:00AM EDT | 5,530.00 | 42.60 | 46.40 | 46.90 | -6.00 | -12.35% | 13 | 106 | 11.59% |
| SPXW240731C05535000 | 2024-06-13 10:03AM EDT | 5,535.00 | 46.70 | 44.50 | 44.90 | 0.00 | - | 5 | 5 | 11.52% |
| SPXW240731C05540000 | 2024-06-14 9:57AM EDT | 5,540.00 | 42.50 | 43.30 | 43.60 | -2.36 | -5.26% | 14 | 1,858 | 11.55% |
| SPXW240731C05550000 | 2024-06-14 11:31AM EDT | 5,550.00 | 40.30 | 39.80 | 40.20 | -1.50 | -3.59% | 29 | 2,536 | 11.47% |
| SPXW240731C05560000 | 2024-06-14 9:31AM EDT | 5,560.00 | 34.09 | 36.40 | 36.70 | +1.73 | +5.35% | 3 | 182 | 11.34% |
| SPXW240731C05570000 | 2024-06-14 9:56AM EDT | 5,570.00 | 32.61 | 33.30 | 33.70 | -7.91 | -19.52% | 1 | 53 | 11.27% |
| SPXW240731C05575000 | 2024-06-14 9:48AM EDT | 5,575.00 | 31.22 | 31.40 | 31.70 | -6.98 | -18.27% | 2 | 244 | 11.14% |
| SPXW240731C05580000 | 2024-06-14 11:43AM EDT | 5,580.00 | 29.20 | 30.00 | 30.40 | -6.95 | -19.23% | 20 | 140 | 11.12% |
| SPXW240731C05590000 | 2024-06-14 11:40AM EDT | 5,590.00 | 26.73 | 27.70 | 28.00 | -2.67 | -9.08% | 29 | 119 | 11.09% |
| SPXW240731C05600000 | 2024-06-14 11:06AM EDT | 5,600.00 | 24.71 | 24.70 | 25.10 | -1.30 | -5.00% | 4 | 1,835 | 10.95% |
| SPXW240731C05610000 | 2024-06-13 3:58PM EDT | 5,610.00 | 25.75 | 22.40 | 22.80 | 0.00 | - | 44 | 659 | 10.88% |
| SPXW240731C05620000 | 2024-06-14 10:10AM EDT | 5,620.00 | 19.44 | 20.70 | 21.00 | -0.86 | -4.24% | 1 | 160 | 10.88% |
| SPXW240731C05625000 | 2024-06-13 12:45PM EDT | 5,625.00 | 18.79 | 19.40 | 19.70 | 0.00 | - | 60 | 279 | 10.79% |
| SPXW240731C05630000 | 2024-06-14 10:10AM EDT | 5,630.00 | 17.61 | 18.70 | 19.00 | -3.01 | -14.60% | 6 | 129 | 10.81% |
| SPXW240731C05640000 | 2024-06-14 10:00AM EDT | 5,640.00 | 15.83 | 16.90 | 17.20 | -2.84 | -15.21% | 5 | 77 | 10.76% |
| SPXW240731C05650000 | 2024-06-13 3:11PM EDT | 5,650.00 | 14.25 | 14.90 | 15.30 | -2.79 | -16.37% | 1 | 566 | 10.65% |
| SPXW240731C05660000 | 2024-06-14 10:03AM EDT | 5,660.00 | 12.90 | 13.40 | 13.70 | -2.90 | -18.35% | 8 | 645 | 10.59% |
| SPXW240731C05670000 | 2024-06-13 3:59PM EDT | 5,670.00 | 14.18 | 12.00 | 12.30 | 0.00 | - | 5 | 57 | 10.54% |
| SPXW240731C05675000 | 2024-06-14 11:52AM EDT | 5,675.00 | 10.80 | 11.60 | 11.80 | -2.30 | -17.56% | 1 | 4,554 | 10.55% |
| SPXW240731C05680000 | 2024-06-12 9:51AM EDT | 5,680.00 | 13.80 | 11.00 | 11.20 | 0.00 | - | 4 | 29 | 10.54% |
| SPXW240731C05690000 | 2024-06-14 10:03AM EDT | 5,690.00 | 9.35 | 9.60 | 9.80 | -1.95 | -17.26% | 8 | 20 | 10.43% |
| SPXW240731C05700000 | 2024-06-14 11:45AM EDT | 5,700.00 | 8.30 | 8.60 | 8.80 | -1.60 | -16.16% | 44 | 918 | 10.40% |
| SPXW240731C05710000 | 2024-06-13 3:22PM EDT | 5,710.00 | 9.08 | 7.70 | 7.90 | 0.00 | - | 12 | 133 | 10.38% |
| SPXW240731C05720000 | 2024-06-13 2:49PM EDT | 5,720.00 | 7.50 | 6.80 | 7.00 | 0.00 | - | 2 | 74 | 10.34% |
| SPXW240731C05725000 | 2024-06-14 9:34AM EDT | 5,725.00 | 6.85 | 6.60 | 6.80 | -0.47 | -6.42% | 31 | 676 | 10.39% |
| SPXW240731C05730000 | 2024-06-12 3:55PM EDT | 5,730.00 | 7.05 | 6.20 | 6.40 | 0.00 | - | 7 | 96 | 10.37% |
| SPXW240731C05740000 | 2024-06-14 10:44AM EDT | 5,740.00 | 5.32 | 5.50 | 5.70 | +1.22 | +29.76% | 80 | 10 | 10.35% |
| SPXW240731C05750000 | 2024-06-13 8:53AM EDT | 5,750.00 | 6.15 | 4.90 | 5.20 | 0.00 | - | 8 | 618 | 10.38% |
| SPXW240731C05760000 | 2024-06-13 2:08PM EDT | 5,760.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 4 | 67 | 10.35% |
| SPXW240731C05770000 | 2024-06-13 11:35AM EDT | 5,770.00 | 4.22 | 3.90 | 4.10 | 0.00 | - | 2 | 66 | 10.34% |
| SPXW240731C05775000 | 2024-06-13 10:02AM EDT | 5,775.00 | 3.90 | 3.70 | 3.80 | -0.28 | -6.70% | 31 | 62 | 10.30% |
| SPXW240731C05780000 | 2024-06-12 2:02PM EDT | 5,780.00 | 4.59 | 3.50 | 3.70 | 0.00 | - | 1 | 96 | 10.36% |
| SPXW240731C05790000 | 2024-06-12 10:40AM EDT | 5,790.00 | 4.40 | 3.20 | 3.30 | 0.00 | - | 50 | 159 | 10.35% |
| SPXW240731C05800000 | 2024-06-14 11:05AM EDT | 5,800.00 | 2.85 | 2.80 | 2.95 | -0.51 | -15.18% | 1 | 1,793 | 10.36% |
| SPXW240731C05810000 | 2024-06-12 10:23AM EDT | 5,810.00 | 3.50 | 2.50 | 2.65 | 0.00 | - | 27 | 112 | 10.37% |
| SPXW240731C05820000 | 2024-06-13 12:51PM EDT | 5,820.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 4 | 6 | 10.40% |
| SPXW240731C05825000 | 2024-06-13 3:42PM EDT | 5,825.00 | 2.55 | 2.15 | 2.25 | 0.00 | - | 57 | 84 | 10.39% |
| SPXW240731C05830000 | 2024-06-12 10:33AM EDT | 5,830.00 | 2.90 | 2.05 | 2.20 | 0.00 | - | 80 | 90 | 10.46% |
| SPXW240731C05840000 | 2024-06-12 10:27AM EDT | 5,840.00 | 2.65 | 1.85 | 2.00 | 0.00 | - | 27 | 64 | 10.49% |
| SPXW240731C05850000 | 2024-06-12 10:27AM EDT | 5,850.00 | 2.40 | 1.65 | 1.80 | 0.00 | - | 25 | 68 | 10.52% |
| SPXW240731C05900000 | 2024-06-13 1:23PM EDT | 5,900.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 4 | 318 | 10.83% |
| SPXW240731C05950000 | 2024-06-12 11:11PM EDT | 5,950.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 210 | 11.29% |
| SPXW240731C06000000 | 2024-06-13 10:48AM EDT | 6,000.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 10 | 406 | 11.78% |
| SPXW240731C06100000 | 2024-06-12 11:01AM EDT | 6,100.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 11 | 761 | 12.92% |
| SPXW240731C06200000 | 2024-06-12 1:05PM EDT | 6,200.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 12 | 185 | 14.13% |
| SPXW240731C06300000 | 2024-06-13 11:36AM EDT | 6,300.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 232 | 15.16% |
| SPXW240731C06400000 | 2024-06-06 10:48AM EDT | 6,400.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 10 | 305 | 16.57% |
| SPXW240731C06500000 | 2024-06-06 2:24PM EDT | 6,500.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 46 | 17.64% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 6,600.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 7 | 8 | 19.58% |
| SPXW240731C06700000 | 2024-05-09 11:20AM EDT | 6,700.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 15 | 15 | 20.26% |
| SPXW240731C06800000 | 2024-06-06 2:19PM EDT | 6,800.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 25 | 20.58% |
Putsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P01400000 | 2024-05-10 9:42AM EDT | 1,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 105.27% |
| SPXW240731P01600000 | 2024-05-30 12:57PM EDT | 1,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 95.12% |
| SPXW240731P01800000 | 2024-05-23 1:52PM EDT | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 79 | 86.13% |
| SPXW240731P02000000 | 2024-06-05 11:02AM EDT | 2,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 53 | 451 | 80.27% |
| SPXW240731P02100000 | 2024-06-13 11:35AM EDT | 2,100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 736 | 78.13% |
| SPXW240731P02200000 | 2024-06-13 2:07PM EDT | 2,200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 30 | 362 | 72.85% |
| SPXW240731P02300000 | 2024-06-03 9:50AM EDT | 2,300.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 70 | 247 | 69.43% |
| SPXW240731P02400000 | 2024-06-05 3:26PM EDT | 2,400.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 218 | 68.60% |
| SPXW240731P02500000 | 2024-06-13 11:18AM EDT | 2,500.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,379 | 66.21% |
| SPXW240731P02600000 | 2024-06-10 11:06AM EDT | 2,600.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 754 | 62.99% |
| SPXW240731P02700000 | 2024-06-13 2:07PM EDT | 2,700.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 30 | 807 | 61.33% |
| SPXW240731P02800000 | 2024-06-13 10:16AM EDT | 2,800.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 374 | 59.35% |
| SPXW240731P02900000 | 2024-06-05 11:02AM EDT | 2,900.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 165 | 57.25% |
| SPXW240731P03000000 | 2024-06-12 12:01PM EDT | 3,000.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 14 | 1,621 | 55.05% |
| SPXW240731P03100000 | 2024-06-14 11:13AM EDT | 3,100.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 1 | 672 | 52.81% |
| SPXW240731P03200000 | 2024-06-13 12:16PM EDT | 3,200.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 566 | 51.05% |
| SPXW240731P03300000 | 2024-06-13 12:22PM EDT | 3,300.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 32 | 397 | 49.50% |
| SPXW240731P03400000 | 2024-06-14 11:18AM EDT | 3,400.00 | 0.75 | 0.65 | 0.70 | +0.10 | +15.38% | 3 | 11,432 | 47.08% |
| SPXW240731P03500000 | 2024-06-13 10:24AM EDT | 3,500.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 102 | 2,071 | 45.26% |
| SPXW240731P03550000 | 2024-06-13 10:14AM EDT | 3,550.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 1 | 128 | 44.18% |
| SPXW240731P03600000 | 2024-06-13 2:18PM EDT | 3,600.00 | 0.80 | 0.90 | 0.95 | 0.00 | - | 1 | 595 | 43.08% |
| SPXW240731P03650000 | 2024-06-12 1:17PM EDT | 3,650.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 1 | 467 | 42.20% |
| SPXW240731P03700000 | 2024-06-14 10:23AM EDT | 3,700.00 | 1.20 | 1.05 | 1.15 | +0.30 | +33.33% | 2 | 454 | 41.28% |
| SPXW240731P03750000 | 2024-06-14 11:01AM EDT | 3,750.00 | 1.25 | 1.15 | 1.20 | +0.19 | +17.92% | 26 | 20,569 | 40.16% |
| SPXW240731P03800000 | 2024-06-14 11:01AM EDT | 3,800.00 | 1.32 | 1.20 | 1.30 | +0.17 | +14.78% | 1 | 2,591 | 39.20% |
| SPXW240731P03820000 | 2024-06-11 9:32AM EDT | 3,820.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 8 | 138 | 38.84% |
| SPXW240731P03830000 | 2024-06-12 10:52AM EDT | 3,830.00 | 1.25 | 1.30 | 1.35 | 0.00 | - | 30 | 44 | 38.57% |
| SPXW240731P03840000 | 2024-06-13 3:55PM EDT | 3,840.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 15 | 115 | 38.48% |
| SPXW240731P03850000 | 2024-06-12 3:35PM EDT | 3,850.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 6 | 531 | 38.21% |
| SPXW240731P03860000 | 2024-06-10 10:42AM EDT | 3,860.00 | 1.55 | 1.35 | 1.40 | 0.00 | - | 20 | 49 | 37.95% |
| SPXW240731P03870000 | 2024-06-10 10:33AM EDT | 3,870.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 20 | 86 | 37.84% |
| SPXW240731P03880000 | 2024-06-11 12:34PM EDT | 3,880.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 20 | 4,017 | 37.58% |
| SPXW240731P03890000 | 2024-06-04 2:39PM EDT | 3,890.00 | 2.25 | 1.40 | 1.50 | 0.00 | - | 1 | 1,712 | 37.47% |
| SPXW240731P03900000 | 2024-06-14 11:01AM EDT | 3,900.00 | 1.52 | 1.40 | 1.50 | +0.22 | +16.92% | 1 | 2,136 | 37.21% |
| SPXW240731P03910000 | 2024-06-12 2:57PM EDT | 3,910.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 2 | 6,017 | 37.09% |
| SPXW240731P03920000 | 2024-06-04 1:31PM EDT | 3,920.00 | 1.45 | 1.45 | 1.55 | -1.05 | -42.00% | 2 | 5 | 36.83% |
| SPXW240731P03930000 | 2024-06-11 1:42PM EDT | 3,930.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 15 | 1,628 | 36.71% |
| SPXW240731P03940000 | 2024-06-12 3:06PM EDT | 3,940.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 1 | 414 | 36.45% |
| SPXW240731P03950000 | 2024-06-14 9:43AM EDT | 3,950.00 | 1.65 | 1.55 | 1.60 | +0.22 | +15.38% | 2 | 707 | 36.19% |
| SPXW240731P03960000 | 2024-06-10 10:35AM EDT | 3,960.00 | 1.75 | 1.55 | 1.60 | 0.00 | - | 10 | 87 | 35.93% |
| SPXW240731P03970000 | 2024-06-12 3:15PM EDT | 3,970.00 | 1.45 | 1.55 | 1.65 | 0.00 | - | 2 | 40 | 35.80% |
| SPXW240731P03975000 | 2024-06-14 11:20AM EDT | 3,975.00 | 1.75 | 1.55 | 1.65 | -0.10 | -5.41% | 4 | 65 | 35.67% |
| SPXW240731P03980000 | 2024-06-12 3:15PM EDT | 3,980.00 | 1.45 | 1.60 | 1.70 | 0.00 | - | 3 | 31 | 35.67% |
| SPXW240731P03990000 | 2024-06-12 3:19PM EDT | 3,990.00 | 1.50 | 1.60 | 1.70 | 0.00 | - | 2 | 19 | 35.41% |
| SPXW240731P04000000 | 2024-06-14 11:01AM EDT | 4,000.00 | 1.75 | 1.65 | 1.75 | +0.22 | +14.38% | 1 | 15,665 | 35.28% |
| SPXW240731P04010000 | 2024-06-10 11:25AM EDT | 4,010.00 | 1.95 | 1.70 | 1.75 | 0.00 | - | 10 | 228 | 35.02% |
| SPXW240731P04020000 | 2024-06-14 9:34AM EDT | 4,020.00 | 1.60 | 1.70 | 1.80 | +0.10 | +6.67% | 7 | 11,826 | 34.88% |
| SPXW240731P04025000 | 2024-06-10 10:19AM EDT | 4,025.00 | 1.95 | 1.70 | 1.80 | 0.00 | - | 10 | 174 | 34.75% |
| SPXW240731P04030000 | 2024-06-03 11:51AM EDT | 4,030.00 | 3.00 | 1.70 | 1.80 | 0.00 | - | 4 | 54 | 34.62% |
| SPXW240731P04040000 | 2024-06-13 9:40AM EDT | 4,040.00 | 1.50 | 1.75 | 1.85 | 0.00 | - | 6 | 97 | 34.48% |
| SPXW240731P04050000 | 2024-06-13 10:00AM EDT | 4,050.00 | 1.55 | 1.75 | 1.85 | 0.00 | - | 4,000 | 3,106 | 34.22% |
| SPXW240731P04060000 | 2024-06-10 11:07AM EDT | 4,060.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 50 | 141 | 34.08% |
| SPXW240731P04070000 | 2024-05-21 10:22AM EDT | 4,070.00 | 1.90 | 1.80 | 1.90 | -1.67 | -46.78% | 5 | 71 | 33.82% |
| SPXW240731P04075000 | 2024-06-12 2:54PM EDT | 4,075.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 3 | 1,283 | 33.80% |
| SPXW240731P04080000 | 2024-06-12 1:47PM EDT | 4,080.00 | 1.75 | 1.85 | 1.95 | 0.00 | - | 133 | 224 | 33.67% |
| SPXW240731P04090000 | 2024-06-06 9:34AM EDT | 4,090.00 | 2.45 | 1.90 | 1.95 | 0.00 | - | 1 | 74 | 33.41% |
| SPXW240731P04100000 | 2024-06-14 11:00AM EDT | 4,100.00 | 2.00 | 1.90 | 2.00 | +0.20 | +11.11% | 1,001 | 7,813 | 33.26% |
| SPXW240731P04110000 | 2024-06-10 11:28AM EDT | 4,110.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 40 | 78 | 33.11% |
| SPXW240731P04120000 | 2024-06-07 11:00AM EDT | 4,120.00 | 2.30 | 1.95 | 2.05 | 0.00 | - | 2 | 1,134 | 32.85% |
| SPXW240731P04125000 | 2024-06-10 3:08PM EDT | 4,125.00 | 2.15 | 2.00 | 2.05 | 0.00 | - | 37 | 1,159 | 32.72% |
| SPXW240731P04130000 | 2024-05-24 3:02PM EDT | 4,130.00 | 4.30 | 2.00 | 2.10 | 0.00 | - | 30 | 30 | 32.69% |
| SPXW240731P04140000 | 2024-06-10 11:08AM EDT | 4,140.00 | 2.35 | 2.00 | 2.10 | 0.00 | - | 30 | 56 | 32.43% |
| SPXW240731P04150000 | 2024-06-12 4:01PM EDT | 4,150.00 | 1.92 | 2.05 | 2.15 | 0.00 | - | 6 | 1,015 | 32.27% |
| SPXW240731P04160000 | 2024-06-05 3:13PM EDT | 4,160.00 | 2.85 | 2.10 | 2.15 | 0.00 | - | 40 | 1,106 | 32.02% |
| SPXW240731P04170000 | 2024-06-07 1:22PM EDT | 4,170.00 | 2.30 | 2.15 | 2.25 | 0.00 | - | 23 | 123 | 31.95% |
| SPXW240731P04175000 | 2024-06-05 11:49AM EDT | 4,175.00 | 2.95 | 2.15 | 2.20 | 0.00 | - | 9 | 174 | 31.73% |
| SPXW240731P04180000 | 2024-05-31 3:38PM EDT | 4,180.00 | 4.40 | 2.15 | 2.25 | 0.00 | - | 8 | 1,977 | 31.69% |
| SPXW240731P04190000 | 2024-06-06 2:40PM EDT | 4,190.00 | 2.85 | 2.20 | 2.30 | 0.00 | - | 7 | 19 | 31.53% |
| SPXW240731P04200000 | 2024-06-14 11:10AM EDT | 4,200.00 | 2.31 | 2.20 | 2.35 | +0.26 | +12.68% | 9 | 2,664 | 31.35% |
| SPXW240731P04210000 | 2024-06-07 1:13PM EDT | 4,210.00 | 2.50 | 2.25 | 2.35 | 0.00 | - | 57 | 110 | 31.10% |
| SPXW240731P04220000 | 2024-06-07 1:13PM EDT | 4,220.00 | 2.55 | 2.25 | 2.40 | 0.00 | - | 1 | 1,865 | 30.93% |
| SPXW240731P04225000 | 2024-06-04 3:58PM EDT | 4,225.00 | 3.70 | 2.30 | 2.40 | 0.00 | - | 4 | 222 | 30.80% |
| SPXW240731P04230000 | 2024-05-14 11:31AM EDT | 4,230.00 | 6.20 | 2.05 | 2.15 | 0.00 | - | 3 | 36 | 30.22% |
| SPXW240731P04240000 | 2024-06-12 1:47PM EDT | 4,240.00 | 2.20 | 2.35 | 2.45 | 0.00 | - | 75 | 85 | 30.50% |
| SPXW240731P04250000 | 2024-06-12 1:48PM EDT | 4,250.00 | 2.23 | 2.40 | 2.50 | 0.00 | - | 40 | 1,276 | 30.32% |
| SPXW240731P04260000 | 2024-05-31 3:59PM EDT | 4,260.00 | 4.50 | 2.40 | 2.55 | 0.00 | - | 1 | 1,745 | 30.15% |
| SPXW240731P04270000 | 2024-06-14 10:18AM EDT | 4,270.00 | 2.45 | 2.45 | 2.55 | -3.55 | -59.17% | 22 | 52 | 29.89% |
| SPXW240731P04275000 | 2024-06-05 10:54AM EDT | 4,275.00 | 3.48 | 2.50 | 2.60 | 0.00 | - | 8 | 136 | 29.84% |
| SPXW240731P04280000 | 2024-06-03 12:24PM EDT | 4,280.00 | 4.96 | 2.50 | 2.60 | 0.00 | - | 15 | 168 | 29.71% |
| SPXW240731P04290000 | 2024-05-15 9:30AM EDT | 4,290.00 | 6.10 | 2.30 | 2.40 | 0.00 | - | 2 | 2 | 29.13% |
| SPXW240731P04300000 | 2024-06-14 11:11AM EDT | 4,300.00 | 2.72 | 2.60 | 2.70 | +0.42 | +18.26% | 1 | 3,079 | 29.35% |
| SPXW240731P04310000 | 2024-05-24 3:45PM EDT | 4,310.00 | 5.50 | 2.60 | 2.75 | 0.00 | - | 1 | 81 | 29.16% |
| SPXW240731P04320000 | 2024-06-05 10:06AM EDT | 4,320.00 | 4.00 | 2.65 | 2.80 | 0.00 | - | 10 | 16 | 28.98% |
| SPXW240731P04325000 | 2024-06-12 9:30AM EDT | 4,325.00 | 2.50 | 2.70 | 2.80 | 0.00 | - | 1 | 662 | 28.85% |
| SPXW240731P04330000 | 2024-06-05 10:03AM EDT | 4,330.00 | 4.00 | 2.70 | 2.85 | 0.00 | - | 10 | 133 | 28.79% |
| SPXW240731P04340000 | 2024-06-11 9:55AM EDT | 4,340.00 | 2.85 | 2.75 | 2.85 | -0.45 | -13.64% | 15 | 96 | 28.53% |
| SPXW240731P04350000 | 2024-06-12 12:54PM EDT | 4,350.00 | 2.52 | 2.80 | 2.90 | 0.00 | - | 1 | 1,725 | 28.35% |
| SPXW240731P04360000 | 2024-06-07 2:44PM EDT | 4,360.00 | 3.30 | 2.85 | 2.95 | 0.00 | - | 2 | 104 | 28.16% |
| SPXW240731P04370000 | 2024-05-23 1:39PM EDT | 4,370.00 | 6.60 | 2.90 | 3.00 | 0.00 | - | 6 | 35 | 27.97% |
| SPXW240731P04375000 | 2024-06-13 9:49AM EDT | 4,375.00 | 2.50 | 2.90 | 3.10 | 0.00 | - | 1 | 731 | 27.97% |
| SPXW240731P04380000 | 2024-06-05 9:50AM EDT | 4,380.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | 22 | 67 | 27.84% |
| SPXW240731P04390000 | 2024-06-07 9:46AM EDT | 4,390.00 | 3.62 | 2.95 | 3.10 | 0.00 | - | 2 | 7 | 27.58% |
| SPXW240731P04400000 | 2024-06-14 11:10AM EDT | 4,400.00 | 3.13 | 3.00 | 3.20 | +0.23 | +7.93% | 18 | 1,224 | 27.45% |
| SPXW240731P04410000 | 2024-04-17 12:37PM EDT | 4,410.00 | 34.51 | 6.10 | 6.50 | 0.00 | - | 15 | 81 | 30.45% |
| SPXW240731P04420000 | 2024-06-05 9:50AM EDT | 4,420.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | 6 | 17 | 27.05% |
| SPXW240731P04425000 | 2024-06-12 11:01AM EDT | 4,425.00 | 2.86 | 3.20 | 3.30 | 0.00 | - | 1 | 610 | 26.92% |
| SPXW240731P04430000 | 2024-06-10 11:36AM EDT | 4,430.00 | 3.60 | 3.20 | 3.30 | 0.00 | - | 55 | 88 | 26.80% |
| SPXW240731P04440000 | 2024-06-13 3:36AM EDT | 4,440.00 | 2.87 | 3.20 | 3.40 | 0.00 | - | 7 | 67 | 26.65% |
| SPXW240731P04450000 | 2024-06-13 10:42AM EDT | 4,450.00 | 3.02 | 3.30 | 3.40 | 0.00 | - | 6 | 1,013 | 26.40% |
| SPXW240731P04460000 | 2024-06-14 10:33AM EDT | 4,460.00 | 3.50 | 3.30 | 3.50 | -4.90 | -58.33% | 1 | 35 | 26.25% |
| SPXW240731P04470000 | 2024-06-12 9:30AM EDT | 4,470.00 | 3.20 | 3.40 | 3.50 | +0.01 | +0.31% | 3 | 44 | 25.99% |
| SPXW240731P04475000 | 2024-06-13 10:42AM EDT | 4,475.00 | 3.40 | 3.40 | 3.60 | +0.23 | +7.26% | 3 | 145 | 25.97% |
| SPXW240731P04480000 | 2024-05-16 10:06AM EDT | 4,480.00 | 7.30 | 3.40 | 3.60 | 0.00 | - | 3 | 21 | 25.84% |
| SPXW240731P04490000 | 2024-06-14 10:12AM EDT | 4,490.00 | 3.50 | 3.50 | 3.70 | +0.50 | +16.67% | 9 | 27 | 25.69% |
| SPXW240731P04500000 | 2024-06-14 11:34AM EDT | 4,500.00 | 3.74 | 3.60 | 3.70 | +0.74 | +24.67% | 5 | 2,792 | 25.43% |
| SPXW240731P04510000 | 2024-06-11 3:51PM EDT | 4,510.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 3 | 58 | 25.27% |
| SPXW240731P04520000 | 2024-05-01 11:24AM EDT | 4,520.00 | 26.13 | 6.40 | 6.90 | 0.00 | - | 6 | 30 | 27.65% |
| SPXW240731P04525000 | 2024-06-13 1:23PM EDT | 4,525.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 4 | 801 | 24.98% |
| SPXW240731P04530000 | 2024-06-13 9:38AM EDT | 4,530.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 1 | 35 | 24.85% |
| SPXW240731P04540000 | 2024-06-13 1:25PM EDT | 4,540.00 | 3.50 | 3.80 | 4.00 | +0.02 | +0.57% | 1 | 401 | 24.69% |
| SPXW240731P04550000 | 2024-06-13 4:05PM EDT | 4,550.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 4 | 1,120 | 24.52% |
| SPXW240731P04560000 | 2024-06-14 12:12PM EDT | 4,560.00 | 4.00 | 3.90 | 4.10 | +0.50 | +16.67% | 3 | 33 | 24.26% |
| SPXW240731P04565000 | 2024-06-12 9:44AM EDT | 4,565.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 5 | 92 | 24.22% |
| SPXW240731P04570000 | 2024-05-21 12:58PM EDT | 4,570.00 | 7.90 | 4.00 | 4.20 | 0.00 | - | 2 | 53 | 24.09% |
| SPXW240731P04575000 | 2024-06-13 2:52PM EDT | 4,575.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 426 | 24.05% |
| SPXW240731P04580000 | 2024-05-21 12:44PM EDT | 4,580.00 | 8.00 | 4.10 | 4.20 | 0.00 | - | 26 | 46 | 23.83% |
| SPXW240731P04585000 | 2024-06-13 9:38AM EDT | 4,585.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 21 | 42 | 23.79% |
| SPXW240731P04590000 | 2024-06-05 2:56PM EDT | 4,590.00 | 5.80 | 4.10 | 4.30 | 0.00 | - | 1 | 172 | 23.66% |
| SPXW240731P04595000 | 2024-05-31 3:41PM EDT | 4,595.00 | 9.16 | 4.20 | 4.40 | 0.00 | - | 1 | 16 | 23.61% |
| SPXW240731P04600000 | 2024-06-14 11:15AM EDT | 4,600.00 | 4.50 | 4.20 | 4.40 | +0.74 | +19.68% | 1 | 1,110 | 23.48% |
| SPXW240731P04605000 | 2024-06-05 2:17AM EDT | 4,605.00 | 6.87 | 4.30 | 4.50 | 0.00 | - | 1 | 99 | 23.44% |
| SPXW240731P04610000 | 2024-05-31 3:58PM EDT | 4,610.00 | 4.54 | 4.30 | 4.50 | -3.86 | -45.95% | 2 | 102 | 23.31% |
| SPXW240731P04615000 | 2024-06-13 10:07AM EDT | 4,615.00 | 4.40 | 4.30 | 4.50 | +0.70 | +18.92% | 3 | 156 | 23.17% |
| SPXW240731P04620000 | 2024-06-06 9:35AM EDT | 4,620.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | 8 | 417 | 23.13% |
| SPXW240731P04625000 | 2024-06-13 3:03PM EDT | 4,625.00 | 3.77 | 4.40 | 4.60 | 0.00 | - | 32 | 291 | 22.99% |
| SPXW240731P04630000 | 2024-06-13 10:13AM EDT | 4,630.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 44 | 240 | 22.94% |
| SPXW240731P04635000 | 2024-06-14 10:13AM EDT | 4,635.00 | 4.60 | 4.50 | 4.70 | -3.80 | -45.24% | 6 | 37 | 22.81% |
| SPXW240731P04640000 | 2024-06-13 1:25PM EDT | 4,640.00 | 4.20 | 4.50 | 4.70 | +0.07 | +1.69% | 1 | 108 | 22.68% |
| SPXW240731P04645000 | 2024-06-13 9:38AM EDT | 4,645.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 22 | 470 | 22.63% |
| SPXW240731P04650000 | 2024-06-14 10:02AM EDT | 4,650.00 | 4.50 | 4.60 | 4.80 | +0.60 | +15.38% | 1 | 979 | 22.49% |
| SPXW240731P04655000 | 2024-06-10 4:12PM EDT | 4,655.00 | 5.40 | 4.70 | 4.90 | 0.00 | - | 2 | 14 | 22.44% |
| SPXW240731P04660000 | 2024-05-22 3:13PM EDT | 4,660.00 | 10.60 | 4.70 | 4.90 | 0.00 | - | 4 | 442 | 22.31% |
| SPXW240731P04665000 | 2024-06-12 9:40AM EDT | 4,665.00 | 4.90 | 4.80 | 5.00 | +0.80 | +19.51% | 15 | 662 | 22.25% |
| SPXW240731P04670000 | 2024-05-31 1:00PM EDT | 4,670.00 | 13.51 | 4.90 | 5.10 | 0.00 | - | 2 | 225 | 22.19% |
| SPXW240731P04675000 | 2024-06-12 8:30AM EDT | 4,675.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 1 | 423 | 22.06% |
| SPXW240731P04680000 | 2024-06-11 11:05AM EDT | 4,680.00 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 40 | 69 | 21.93% |
| SPXW240731P04685000 | 2024-06-13 10:39AM EDT | 4,685.00 | 4.50 | 5.00 | 5.20 | 0.00 | - | 10 | 88 | 21.87% |
| SPXW240731P04690000 | 2024-06-13 10:35AM EDT | 4,690.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | 22 | 77 | 21.73% |
| SPXW240731P04695000 | 2024-06-10 12:46PM EDT | 4,695.00 | 6.10 | 5.10 | 5.30 | 0.00 | - | 1 | 28 | 21.67% |
| SPXW240731P04700000 | 2024-06-14 12:01PM EDT | 4,700.00 | 5.30 | 5.10 | 5.30 | +0.65 | +13.98% | 7 | 1,438 | 21.54% |
| SPXW240731P04705000 | 2024-06-14 9:54AM EDT | 4,705.00 | 4.83 | 5.20 | 5.40 | -2.56 | -34.64% | 15 | 15 | 21.47% |
| SPXW240731P04710000 | 2024-06-12 2:58PM EDT | 4,710.00 | 4.60 | 5.20 | 5.40 | 0.00 | - | 62 | 341 | 21.34% |
| SPXW240731P04715000 | 2024-06-13 10:13AM EDT | 4,715.00 | 4.60 | 5.30 | 5.50 | 0.00 | - | 22 | 72 | 21.28% |
| SPXW240731P04720000 | 2024-06-13 2:45PM EDT | 4,720.00 | 4.60 | 5.30 | 5.50 | 0.00 | - | 18 | 30 | 21.14% |
| SPXW240731P04725000 | 2024-06-13 9:42AM EDT | 4,725.00 | 4.50 | 5.40 | 5.60 | 0.00 | - | 22 | 86 | 21.07% |
| SPXW240731P04730000 | 2024-06-14 12:15PM EDT | 4,730.00 | 5.60 | 5.40 | 5.60 | -0.80 | -11.94% | 50 | 415 | 20.94% |
| SPXW240731P04735000 | 2024-06-13 9:52AM EDT | 4,735.00 | 4.70 | 5.50 | 5.70 | 0.00 | - | 63 | 80 | 20.87% |
| SPXW240731P04740000 | 2024-06-12 9:44AM EDT | 4,740.00 | 4.70 | 5.50 | 5.70 | 0.00 | - | 10 | 43 | 20.74% |
| SPXW240731P04745000 | 2024-06-12 3:27PM EDT | 4,745.00 | 5.09 | 5.60 | 5.80 | 0.00 | - | 30 | 592 | 20.67% |
| SPXW240731P04750000 | 2024-06-13 1:44PM EDT | 4,750.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | 29 | 2,064 | 20.60% |
| SPXW240731P04755000 | 2024-06-13 10:38AM EDT | 4,755.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 73 | 65 | 20.46% |
| SPXW240731P04760000 | 2024-06-12 10:30AM EDT | 4,760.00 | 4.80 | 5.80 | 6.00 | 0.00 | - | 1 | 208 | 20.39% |
| SPXW240731P04765000 | 2024-06-14 9:34AM EDT | 4,765.00 | 5.40 | 5.90 | 6.00 | +0.50 | +10.20% | 7 | 11,837 | 20.25% |
| SPXW240731P04770000 | 2024-06-12 1:17PM EDT | 4,770.00 | 5.05 | 5.90 | 6.10 | 0.00 | - | 1 | 133 | 20.18% |
| SPXW240731P04775000 | 2024-06-14 11:51AM EDT | 4,775.00 | 6.60 | 6.00 | 6.20 | +1.70 | +34.69% | 13 | 438 | 20.10% |
| SPXW240731P04780000 | 2024-06-12 3:37PM EDT | 4,780.00 | 5.42 | 6.10 | 6.30 | 0.00 | - | 33 | 374 | 20.03% |
| SPXW240731P04785000 | 2024-06-12 3:17PM EDT | 4,785.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 63 | 162 | 19.89% |
| SPXW240731P04790000 | 2024-06-12 3:37PM EDT | 4,790.00 | 5.57 | 6.20 | 6.40 | 0.00 | - | 16 | 79 | 19.81% |
| SPXW240731P04795000 | 2024-06-05 10:38AM EDT | 4,795.00 | 9.83 | 6.30 | 6.50 | 0.00 | - | 5 | 25 | 19.73% |
| SPXW240731P04800000 | 2024-06-14 11:16AM EDT | 4,800.00 | 6.80 | 6.40 | 6.60 | +1.47 | +27.58% | 1 | 6,146 | 19.65% |
| SPXW240731P04805000 | 2024-06-13 10:36AM EDT | 4,805.00 | 6.00 | 6.50 | 6.70 | 0.00 | - | 11 | 80 | 19.57% |
| SPXW240731P04810000 | 2024-06-12 10:26AM EDT | 4,810.00 | 5.35 | 6.50 | 6.70 | 0.00 | - | 112 | 111 | 19.44% |
| SPXW240731P04815000 | 2024-06-10 11:47AM EDT | 4,815.00 | 8.22 | 6.60 | 6.80 | 0.00 | - | 1 | 11 | 19.35% |
| SPXW240731P04820000 | 2024-06-05 2:33PM EDT | 4,820.00 | 9.80 | 6.70 | 6.90 | 0.00 | - | 15 | 51 | 19.27% |
| SPXW240731P04825000 | 2024-06-12 2:54PM EDT | 4,825.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 15 | 1,056 | 19.13% |
| SPXW240731P04830000 | 2024-06-12 10:35AM EDT | 4,830.00 | 5.58 | 6.80 | 7.00 | 0.00 | - | 10 | 640 | 19.05% |
| SPXW240731P04835000 | 2024-06-12 9:30AM EDT | 4,835.00 | 6.10 | 6.90 | 7.10 | 0.00 | - | 2 | 104 | 18.96% |
| SPXW240731P04840000 | 2024-06-12 9:30AM EDT | 4,840.00 | 6.10 | 7.00 | 7.10 | 0.00 | - | 1 | 248 | 18.82% |
| SPXW240731P04845000 | 2024-06-10 12:30PM EDT | 4,845.00 | 8.81 | 7.10 | 7.20 | 0.00 | - | 50 | 55 | 18.74% |
| SPXW240731P04850000 | 2024-06-13 1:19PM EDT | 4,850.00 | 6.52 | 7.20 | 7.40 | 0.00 | - | 15 | 1,339 | 18.70% |
| SPXW240731P04855000 | 2024-06-05 9:30AM EDT | 4,855.00 | 12.20 | 7.30 | 7.50 | 0.00 | - | 3 | 32 | 18.61% |
| SPXW240731P04860000 | 2024-06-12 10:30AM EDT | 4,860.00 | 6.10 | 7.30 | 7.50 | 0.00 | - | 2 | 63 | 18.47% |
| SPXW240731P04865000 | 2024-06-05 9:30AM EDT | 4,865.00 | 12.60 | 7.40 | 7.60 | 0.00 | - | 1 | 47 | 18.38% |
| SPXW240731P04870000 | 2024-06-06 3:49PM EDT | 4,870.00 | 10.50 | 7.50 | 7.70 | 0.00 | - | 22 | 73 | 18.29% |
| SPXW240731P04875000 | 2024-06-14 11:00AM EDT | 4,875.00 | 7.90 | 7.60 | 7.80 | +1.50 | +23.44% | 3 | 916 | 18.20% |
| SPXW240731P04880000 | 2024-06-13 11:22AM EDT | 4,880.00 | 7.40 | 7.70 | 7.90 | 0.00 | - | 1 | 161 | 18.10% |
| SPXW240731P04885000 | 2024-06-13 11:22AM EDT | 4,885.00 | 7.50 | 7.80 | 8.00 | 0.00 | - | 1 | 62 | 18.01% |
| SPXW240731P04890000 | 2024-06-12 9:30AM EDT | 4,890.00 | 7.02 | 7.90 | 8.10 | 0.00 | - | 11 | 125 | 17.91% |
| SPXW240731P04895000 | 2024-05-28 10:03AM EDT | 4,895.00 | 17.60 | 8.00 | 8.20 | 0.00 | - | 12 | 104 | 17.82% |
| SPXW240731P04900000 | 2024-06-14 11:15AM EDT | 4,900.00 | 8.66 | 8.10 | 8.30 | +1.93 | +28.68% | 4 | 2,267 | 17.72% |
| SPXW240731P04905000 | 2024-06-14 9:45AM EDT | 4,905.00 | 7.70 | 8.20 | 8.40 | +0.84 | +12.24% | 3 | 34 | 17.62% |
| SPXW240731P04910000 | 2024-06-14 11:27AM EDT | 4,910.00 | 8.86 | 8.30 | 8.50 | +1.31 | +17.35% | 12 | 1,856 | 17.53% |
| SPXW240731P04915000 | 2024-06-12 11:18AM EDT | 4,915.00 | 8.93 | 8.50 | 8.70 | +1.53 | +20.68% | 1 | 51 | 17.47% |
| SPXW240731P04920000 | 2024-06-12 3:20PM EDT | 4,920.00 | 7.00 | 8.60 | 8.80 | 0.00 | - | 8 | 83 | 17.37% |
| SPXW240731P04925000 | 2024-06-13 10:45AM EDT | 4,925.00 | 7.90 | 8.70 | 8.90 | 0.00 | - | 4 | 336 | 17.27% |
| SPXW240731P04930000 | 2024-06-12 3:20PM EDT | 4,930.00 | 7.20 | 8.80 | 9.10 | 0.00 | - | 1 | 309 | 17.21% |
| SPXW240731P04935000 | 2024-06-13 9:38AM EDT | 4,935.00 | 7.53 | 9.10 | 9.30 | 0.00 | - | 3 | 58 | 17.15% |
| SPXW240731P04940000 | 2024-06-11 2:21PM EDT | 4,940.00 | 10.80 | 9.10 | 9.30 | 0.00 | - | 15 | 198 | 17.00% |
| SPXW240731P04945000 | 2024-06-14 10:35AM EDT | 4,945.00 | 9.98 | 9.20 | 9.40 | -3.12 | -23.82% | 5 | 353 | 16.90% |
| SPXW240731P04950000 | 2024-06-14 11:00AM EDT | 4,950.00 | 9.75 | 9.40 | 9.60 | +2.15 | +28.29% | 13 | 2,215 | 16.83% |
| SPXW240731P04955000 | 2024-06-04 12:21PM EDT | 4,955.00 | 23.15 | 9.60 | 9.90 | 0.00 | - | 1 | 72 | 16.80% |
| SPXW240731P04960000 | 2024-06-14 12:10PM EDT | 4,960.00 | 9.90 | 9.70 | 10.00 | +1.20 | +13.79% | 7 | 399 | 16.70% |
| SPXW240731P04965000 | 2024-06-10 1:56PM EDT | 4,965.00 | 12.51 | 9.80 | 10.00 | 0.00 | - | 10 | 622 | 16.55% |
| SPXW240731P04970000 | 2024-06-12 9:44AM EDT | 4,970.00 | 8.40 | 9.90 | 10.10 | 0.00 | - | 3 | 645 | 16.44% |
| SPXW240731P04975000 | 2024-06-14 9:36AM EDT | 4,975.00 | 9.75 | 10.20 | 10.40 | +0.37 | +3.94% | 4 | 988 | 16.40% |
| SPXW240731P04980000 | 2024-06-13 1:25PM EDT | 4,980.00 | 10.84 | 10.40 | 10.60 | +1.58 | +17.06% | 12 | 2,393 | 16.33% |
| SPXW240731P04985000 | 2024-06-13 9:38AM EDT | 4,985.00 | 8.73 | 10.50 | 10.70 | 0.00 | - | 3 | 245 | 16.22% |
| SPXW240731P04990000 | 2024-06-12 10:41AM EDT | 4,990.00 | 8.95 | 10.70 | 10.90 | 0.00 | - | 24 | 399 | 16.14% |
| SPXW240731P04995000 | 2024-06-13 4:44AM EDT | 4,995.00 | 9.44 | 10.70 | 11.00 | 0.00 | - | 2 | 54 | 16.02% |
| SPXW240731P05000000 | 2024-06-14 12:12PM EDT | 5,000.00 | 11.00 | 10.90 | 11.20 | +2.17 | +24.58% | 20 | 7,802 | 15.94% |
| SPXW240731P05005000 | 2024-05-31 1:19PM EDT | 5,005.00 | 37.42 | 11.20 | 11.40 | 0.00 | - | 18 | 282 | 15.86% |
| SPXW240731P05010000 | 2024-06-12 9:39AM EDT | 5,010.00 | 9.85 | 11.30 | 11.50 | 0.00 | - | 12 | 180 | 15.74% |
| SPXW240731P05015000 | 2024-06-12 10:30AM EDT | 5,015.00 | 9.57 | 11.60 | 11.80 | 0.00 | - | 1 | 73 | 15.69% |
| SPXW240731P05020000 | 2024-06-12 10:45AM EDT | 5,020.00 | 9.93 | 11.60 | 11.90 | 0.00 | - | 3 | 113 | 15.57% |
| SPXW240731P05025000 | 2024-06-14 12:09PM EDT | 5,025.00 | 12.20 | 12.00 | 12.20 | +2.20 | +22.00% | 13 | 1,062 | 15.52% |
| SPXW240731P05030000 | 2024-06-12 10:18AM EDT | 5,030.00 | 10.13 | 12.10 | 12.30 | 0.00 | - | 4 | 442 | 15.40% |
| SPXW240731P05035000 | 2024-06-13 4:11PM EDT | 5,035.00 | 10.20 | 12.30 | 12.60 | 0.00 | - | 1 | 242 | 15.34% |
| SPXW240731P05040000 | 2024-06-12 12:38PM EDT | 5,040.00 | 10.74 | 12.60 | 12.80 | 0.00 | - | 28 | 301 | 15.25% |
| SPXW240731P05045000 | 2024-06-14 9:43AM EDT | 5,045.00 | 12.20 | 12.80 | 13.10 | +1.29 | +11.82% | 1 | 327 | 15.18% |
| SPXW240731P05050000 | 2024-06-13 4:00PM EDT | 5,050.00 | 13.20 | 12.90 | 13.10 | +2.50 | +23.36% | 1 | 1,568 | 15.03% |
| SPXW240731P05055000 | 2024-06-13 12:29PM EDT | 5,055.00 | 13.60 | 13.10 | 13.40 | 0.00 | - | 30 | 90 | 14.96% |
| SPXW240731P05060000 | 2024-06-13 12:51PM EDT | 5,060.00 | 13.05 | 13.40 | 13.60 | 0.00 | - | 4 | 138 | 14.86% |
| SPXW240731P05065000 | 2024-06-14 9:46AM EDT | 5,065.00 | 12.90 | 13.70 | 14.00 | +1.10 | +9.32% | 1 | 80 | 14.82% |
| SPXW240731P05070000 | 2024-06-13 2:26PM EDT | 5,070.00 | 11.90 | 14.00 | 14.20 | 0.00 | - | 29 | 208 | 14.72% |
| SPXW240731P05075000 | 2024-06-14 11:01AM EDT | 5,075.00 | 14.72 | 14.30 | 14.50 | +2.42 | +19.67% | 6 | 503 | 14.65% |
| SPXW240731P05080000 | 2024-06-13 3:15PM EDT | 5,080.00 | 12.20 | 14.50 | 14.70 | 0.00 | - | 261 | 391 | 14.54% |
| SPXW240731P05085000 | 2024-06-13 9:05AM EDT | 5,085.00 | 12.40 | 14.70 | 14.90 | 0.00 | - | 35 | 147 | 14.44% |
| SPXW240731P05090000 | 2024-06-14 6:53AM EDT | 5,090.00 | 16.27 | 15.00 | 15.20 | +2.67 | +19.63% | 1 | 203 | 14.36% |
| SPXW240731P05095000 | 2024-06-14 9:45AM EDT | 5,095.00 | 14.50 | 15.30 | 15.60 | -0.11 | -0.75% | 2 | 18 | 14.30% |
| SPXW240731P05100000 | 2024-06-14 11:22AM EDT | 5,100.00 | 16.70 | 15.60 | 15.90 | +4.10 | +32.54% | 140 | 4,264 | 14.22% |
| SPXW240731P05105000 | 2024-06-12 11:13AM EDT | 5,105.00 | 14.03 | 15.80 | 16.00 | 0.00 | - | 1 | 33 | 14.08% |
| SPXW240731P05110000 | 2024-06-14 10:19AM EDT | 5,110.00 | 16.40 | 16.20 | 16.50 | +0.91 | +5.87% | 24 | 109 | 14.04% |
| SPXW240731P05115000 | 2024-06-13 2:08PM EDT | 5,115.00 | 14.25 | 16.50 | 16.80 | 0.00 | - | 4 | 70 | 13.95% |
| SPXW240731P05120000 | 2024-06-14 10:58AM EDT | 5,120.00 | 17.55 | 16.90 | 17.20 | -3.75 | -17.61% | 5 | 43 | 13.89% |
| SPXW240731P05125000 | 2024-06-13 1:35PM EDT | 5,125.00 | 15.47 | 17.00 | 17.30 | 0.00 | - | 53 | 329 | 13.74% |
| SPXW240731P05130000 | 2024-06-14 11:27AM EDT | 5,130.00 | 18.26 | 17.60 | 17.80 | +2.42 | +15.28% | 29 | 4,290 | 13.70% |
| SPXW240731P05135000 | 2024-06-12 10:57AM EDT | 5,135.00 | 15.76 | 17.90 | 18.20 | 0.00 | - | 135 | 159 | 13.62% |
| SPXW240731P05140000 | 2024-06-13 10:12AM EDT | 5,140.00 | 16.23 | 18.30 | 18.60 | 0.00 | - | 4 | 49 | 13.55% |
| SPXW240731P05145000 | 2024-06-14 10:19AM EDT | 5,145.00 | 18.90 | 18.40 | 18.70 | -28.20 | -59.87% | 35 | 54 | 13.40% |
| SPXW240731P05150000 | 2024-06-14 6:53AM EDT | 5,150.00 | 19.96 | 19.00 | 19.30 | +4.52 | +29.27% | 4 | 580 | 13.36% |
| SPXW240731P05155000 | 2024-06-12 11:25AM EDT | 5,155.00 | 16.60 | 19.20 | 19.50 | 0.00 | - | 1 | 8 | 13.24% |
| SPXW240731P05160000 | 2024-06-13 2:49PM EDT | 5,160.00 | 20.41 | 19.90 | 20.10 | +3.55 | +21.06% | 2 | 384 | 13.20% |
| SPXW240731P05165000 | 2024-06-12 11:25AM EDT | 5,165.00 | 17.30 | 20.30 | 20.70 | 0.00 | - | 1 | 76 | 13.15% |
| SPXW240731P05170000 | 2024-06-13 1:19PM EDT | 5,170.00 | 19.04 | 20.70 | 21.00 | 0.00 | - | 312 | 284 | 13.04% |
| SPXW240731P05175000 | 2024-06-13 10:04AM EDT | 5,175.00 | 18.55 | 21.10 | 21.40 | 0.00 | - | 9 | 528 | 12.95% |
| SPXW240731P05180000 | 2024-06-14 9:44AM EDT | 5,180.00 | 21.03 | 21.60 | 21.80 | +2.66 | +14.48% | 2 | 216 | 12.85% |
| SPXW240731P05185000 | 2024-06-13 11:12AM EDT | 5,185.00 | 22.86 | 21.70 | 22.00 | +2.07 | +9.96% | 1 | 113 | 12.71% |
| SPXW240731P05190000 | 2024-06-13 2:39PM EDT | 5,190.00 | 19.65 | 22.50 | 22.80 | 0.00 | - | 15 | 134 | 12.70% |
| SPXW240731P05195000 | 2024-06-12 3:53PM EDT | 5,195.00 | 23.83 | 22.80 | 23.10 | +4.23 | +21.58% | 11 | 44 | 12.57% |
| SPXW240731P05200000 | 2024-06-14 12:12PM EDT | 5,200.00 | 23.13 | 23.60 | 23.80 | +2.80 | +13.77% | 39 | 5,175 | 12.53% |
| SPXW240731P05205000 | 2024-06-13 10:26AM EDT | 5,205.00 | 24.50 | 23.70 | 24.00 | +0.84 | +3.55% | 33 | 65 | 12.38% |
| SPXW240731P05210000 | 2024-06-13 9:40AM EDT | 5,210.00 | 20.25 | 24.60 | 25.00 | 0.00 | - | 1 | 136 | 12.39% |
| SPXW240731P05215000 | 2024-06-12 2:16PM EDT | 5,215.00 | 22.12 | 24.90 | 25.30 | 0.00 | - | 39 | 70 | 12.26% |
| SPXW240731P05220000 | 2024-06-14 10:09AM EDT | 5,220.00 | 27.10 | 25.60 | 25.90 | +0.65 | +2.46% | 27 | 127 | 12.18% |
| SPXW240731P05225000 | 2024-06-13 3:30PM EDT | 5,225.00 | 28.50 | 25.90 | 26.20 | +6.20 | +27.80% | 5 | 311 | 12.05% |
| SPXW240731P05230000 | 2024-06-14 11:50AM EDT | 5,230.00 | 29.60 | 26.50 | 26.80 | +3.50 | +13.41% | 6 | 163 | 11.96% |
| SPXW240731P05235000 | 2024-06-13 9:41AM EDT | 5,235.00 | 22.70 | 27.60 | 28.00 | 0.00 | - | 1 | 54 | 11.99% |
| SPXW240731P05240000 | 2024-06-14 11:50AM EDT | 5,240.00 | 30.95 | 27.60 | 28.00 | +7.31 | +30.92% | 1 | 86 | 11.79% |
| SPXW240731P05245000 | 2024-06-14 12:05PM EDT | 5,245.00 | 29.50 | 28.70 | 29.10 | +4.00 | +15.69% | 1 | 77 | 11.78% |
| SPXW240731P05250000 | 2024-06-14 12:05PM EDT | 5,250.00 | 30.15 | 29.50 | 29.80 | +5.26 | +21.13% | 309 | 733 | 11.71% |
| SPXW240731P05255000 | 2024-06-13 11:50AM EDT | 5,255.00 | 31.31 | 29.70 | 30.00 | +3.51 | +12.63% | 5 | 130 | 11.54% |
| SPXW240731P05260000 | 2024-06-14 10:10AM EDT | 5,260.00 | 31.90 | 30.50 | 30.80 | +1.70 | +5.63% | 11 | 110 | 11.47% |
| SPXW240731P05265000 | 2024-06-13 12:47PM EDT | 5,265.00 | 33.30 | 31.60 | 32.00 | +1.00 | +3.10% | 10 | 481 | 11.47% |
| SPXW240731P05270000 | 2024-06-13 12:47PM EDT | 5,270.00 | 33.10 | 31.90 | 32.30 | 0.00 | - | 29 | 109 | 11.31% |
| SPXW240731P05275000 | 2024-06-13 2:07PM EDT | 5,275.00 | 34.90 | 32.60 | 33.00 | +5.40 | +18.31% | 5 | 592 | 11.21% |
| SPXW240731P05280000 | 2024-06-14 10:31AM EDT | 5,280.00 | 36.30 | 33.30 | 33.70 | +4.28 | +13.37% | 7 | 156 | 11.12% |
| SPXW240731P05285000 | 2024-06-13 11:13AM EDT | 5,285.00 | 34.05 | 34.40 | 34.80 | 0.00 | - | 44 | 224 | 11.08% |
| SPXW240731P05290000 | 2024-06-13 1:05PM EDT | 5,290.00 | 34.10 | 35.10 | 35.40 | 0.00 | - | 8 | 184 | 10.96% |
| SPXW240731P05295000 | 2024-06-14 10:30AM EDT | 5,295.00 | 38.30 | 36.30 | 36.70 | +7.70 | +25.16% | 1 | 97 | 10.94% |
| SPXW240731P05300000 | 2024-06-14 10:55AM EDT | 5,300.00 | 38.36 | 36.90 | 37.30 | +6.16 | +19.13% | 303 | 1,512 | 10.81% |
| SPXW240731P05305000 | 2024-06-11 10:51AM EDT | 5,305.00 | 58.91 | 37.70 | 38.30 | 0.00 | - | 8 | 60 | 10.74% |
| SPXW240731P05310000 | 2024-06-13 2:31PM EDT | 5,310.00 | 34.90 | 39.10 | 39.60 | 0.00 | - | 47 | 121 | 10.71% |
| SPXW240731P05315000 | 2024-06-12 9:20PM EDT | 5,315.00 | 34.45 | 40.10 | 40.50 | 0.00 | - | 2 | 216 | 10.61% |
| SPXW240731P05320000 | 2024-06-13 12:47PM EDT | 5,320.00 | 42.70 | 41.20 | 41.60 | 0.00 | - | 26 | 153 | 10.54% |
| SPXW240731P05325000 | 2024-06-14 11:07AM EDT | 5,325.00 | 44.09 | 42.10 | 42.50 | +6.69 | +17.89% | 1 | 927 | 10.44% |
| SPXW240731P05330000 | 2024-06-14 11:15AM EDT | 5,330.00 | 44.85 | 43.30 | 43.70 | +6.83 | +17.96% | 53 | 211 | 10.37% |
| SPXW240731P05335000 | 2024-06-14 9:43AM EDT | 5,335.00 | 43.72 | 44.30 | 44.70 | -0.68 | -1.53% | 1 | 86 | 10.27% |
| SPXW240731P05340000 | 2024-06-13 1:42PM EDT | 5,340.00 | 42.07 | 45.60 | 46.10 | 0.00 | - | 34 | 36 | 10.22% |
| SPXW240731P05345000 | 2024-06-14 11:30AM EDT | 5,345.00 | 46.92 | 46.10 | 46.50 | -0.11 | -0.23% | 1 | 67 | 10.03% |
| SPXW240731P05350000 | 2024-06-14 12:16PM EDT | 5,350.00 | 47.63 | 47.20 | 47.50 | +6.13 | +14.71% | 166 | 1,932 | 9.92% |
| SPXW240731P05355000 | 2024-06-14 10:29AM EDT | 5,355.00 | 51.40 | 48.40 | 48.70 | +5.50 | +11.98% | 25 | 39 | 9.83% |
| SPXW240731P05360000 | 2024-06-13 10:39AM EDT | 5,360.00 | 48.42 | 50.10 | 50.60 | 0.00 | - | 17 | 168 | 9.83% |
| SPXW240731P05365000 | 2024-06-14 10:37AM EDT | 5,365.00 | 57.40 | 51.50 | 52.00 | +11.53 | +25.14% | 12 | 88 | 9.76% |
| SPXW240731P05370000 | 2024-06-13 2:45PM EDT | 5,370.00 | 47.17 | 52.30 | 52.70 | 0.00 | - | 12 | 34 | 9.59% |
| SPXW240731P05375000 | 2024-06-14 12:12PM EDT | 5,375.00 | 53.48 | 53.70 | 54.10 | +5.43 | +11.30% | 9 | 604 | 9.50% |
| SPXW240731P05380000 | 2024-06-14 10:28AM EDT | 5,380.00 | 57.70 | 54.90 | 55.20 | +2.30 | +4.15% | 5 | 122 | 9.37% |
| SPXW240731P05385000 | 2024-06-14 9:30AM EDT | 5,385.00 | 58.30 | 57.10 | 57.70 | +10.38 | +21.66% | 20 | 52 | 9.42% |
| SPXW240731P05390000 | 2024-06-14 11:34AM EDT | 5,390.00 | 59.02 | 58.70 | 59.20 | +8.99 | +17.97% | 1 | 115 | 9.33% |
| SPXW240731P05395000 | 2024-06-14 11:34AM EDT | 5,395.00 | 60.52 | 59.70 | 60.10 | -2.33 | -3.71% | 1 | 14 | 9.16% |
| SPXW240731P05400000 | 2024-06-14 11:31AM EDT | 5,400.00 | 66.00 | 62.00 | 62.40 | +10.85 | +19.67% | 91 | 920 | 9.16% |
| SPXW240731P05405000 | 2024-06-13 5:40AM EDT | 5,405.00 | 59.90 | 62.60 | 63.30 | 0.00 | - | 11 | 36 | 8.97% |
| SPXW240731P05410000 | 2024-06-14 11:15AM EDT | 5,410.00 | 67.08 | 64.70 | 65.10 | +4.40 | +7.02% | 34 | 200 | 8.90% |
| SPXW240731P05415000 | 2024-06-12 3:06PM EDT | 5,415.00 | 59.67 | 66.80 | 67.40 | 0.00 | - | 1 | 41 | 8.88% |
| SPXW240731P05420000 | 2024-06-14 11:07AM EDT | 5,420.00 | 71.20 | 68.20 | 68.60 | +0.10 | +0.14% | 52 | 82 | 8.71% |
| SPXW240731P05425000 | 2024-06-14 12:12PM EDT | 5,425.00 | 69.48 | 70.90 | 71.40 | +3.18 | +4.80% | 5 | 51 | 8.74% |
| SPXW240731P05430000 | 2024-06-14 11:36AM EDT | 5,430.00 | 72.25 | 71.50 | 71.90 | +4.85 | +7.20% | 1 | 27 | 8.47% |
| SPXW240731P05435000 | 2024-06-13 3:56PM EDT | 5,435.00 | 64.48 | 73.50 | 73.90 | 0.00 | - | 27 | 36 | 8.38% |
| SPXW240731P05440000 | 2024-06-14 10:33AM EDT | 5,440.00 | 82.80 | 76.30 | 76.80 | -0.51 | -0.61% | 3 | 23 | 8.40% |
| SPXW240731P05445000 | 2024-06-14 10:29AM EDT | 5,445.00 | 81.80 | 78.40 | 78.80 | +5.20 | +6.79% | 4 | 13 | 8.30% |
| SPXW240731P05450000 | 2024-06-14 12:04PM EDT | 5,450.00 | 81.91 | 79.50 | 79.90 | +8.04 | +10.88% | 232 | 134 | 8.07% |
| SPXW240731P05455000 | 2024-06-14 10:22AM EDT | 5,455.00 | 85.40 | 81.70 | 82.20 | +4.20 | +5.17% | 2 | 4 | 7.98% |
| SPXW240731P05460000 | 2024-06-14 10:26AM EDT | 5,460.00 | 88.20 | 83.80 | 84.30 | +7.50 | +9.29% | 23 | 134 | 7.86% |
| SPXW240731P05470000 | 2024-06-13 10:23AM EDT | 5,470.00 | 90.00 | 89.40 | 89.90 | 0.00 | - | 19 | 32 | 7.78% |
| SPXW240731P05475000 | 2024-06-13 1:53PM EDT | 5,475.00 | 87.30 | 91.60 | 92.10 | 0.00 | - | 15 | 118 | 7.65% |
| SPXW240731P05480000 | 2024-06-12 9:39PM EDT | 5,480.00 | 85.83 | 93.10 | 93.50 | 0.00 | - | 1 | 45 | 7.39% |
| SPXW240731P05490000 | 2024-06-12 10:10AM EDT | 5,490.00 | 93.10 | 98.20 | 98.60 | 0.00 | - | 17 | 31 | 7.15% |
| SPXW240731P05495000 | 2024-06-13 11:34AM EDT | 5,495.00 | 100.60 | 100.60 | 101.10 | 0.00 | - | 1 | 1 | 7.00% |
| SPXW240731P05500000 | 2024-06-13 3:12PM EDT | 5,500.00 | 95.00 | 104.30 | 104.80 | 0.00 | - | 23 | 170 | 7.02% |
| SPXW240731P05505000 | 2024-06-13 3:15PM EDT | 5,505.00 | 99.20 | 106.20 | 109.00 | 0.00 | - | 43 | 61 | 7.10% |
| SPXW240731P05510000 | 2024-05-15 9:48AM EDT | 5,510.00 | 220.32 | 111.90 | 114.80 | 0.00 | - | - | 6 | 7.43% |
| SPXW240731P05520000 | 2024-06-12 9:39PM EDT | 5,520.00 | 106.85 | 115.60 | 116.10 | 0.00 | - | 1 | 3 | 6.40% |
| SPXW240731P05525000 | 2024-05-15 9:42AM EDT | 5,525.00 | 227.22 | 119.60 | 123.60 | 0.00 | - | - | 38 | 7.02% |
| SPXW240731P05550000 | 2024-06-12 9:51AM EDT | 5,550.00 | 125.57 | 133.00 | 136.90 | 0.00 | - | 1 | 2 | 5.52% |
| SPXW240731P05560000 | 2024-06-12 1:12PM EDT | 5,560.00 | 130.06 | 138.40 | 141.40 | 0.00 | - | - | 1 | 3.69% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 5,575.00 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 58.62% |
| SPXW240731P05580000 | 2024-06-13 2:21PM EDT | 5,580.00 | 148.51 | 153.00 | 156.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731P05590000 | 2024-06-12 9:30AM EDT | 5,590.00 | 163.70 | 160.70 | 165.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240731P05600000 | 2024-06-12 2:05PM EDT | 5,600.00 | 164.42 | 166.60 | 170.20 | 0.00 | - | 16 | 21 | 0.00% |
| SPXW240731P05610000 | 2024-05-30 3:50PM EDT | 5,610.00 | 342.90 | 174.40 | 179.10 | 0.00 | - | 12 | 12 | 0.00% |
| SPXW240731P05625000 | 2024-06-03 2:03PM EDT | 5,625.00 | 326.32 | 185.90 | 189.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05650000 | 2024-06-06 3:21PM EDT | 5,650.00 | 268.34 | 207.60 | 211.50 | 0.00 | - | 7 | 8 | 0.00% |
| SPXW240731P05660000 | 2024-06-06 3:21PM EDT | 5,660.00 | 277.26 | 214.30 | 218.20 | 0.00 | - | - | 7 | 0.00% |
| SPXW240731P05670000 | 2024-06-12 10:03AM EDT | 5,670.00 | 211.87 | 221.10 | 229.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731P05675000 | 2024-06-12 10:03AM EDT | 5,675.00 | 215.97 | 223.00 | 237.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731P05680000 | 2024-05-17 12:37PM EDT | 5,680.00 | 339.22 | 229.30 | 242.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05690000 | 2024-06-13 3:50PM EDT | 5,690.00 | 230.87 | 239.90 | 247.20 | 0.00 | - | 8 | 10 | 0.00% |
| SPXW240731P05700000 | 2024-06-13 3:50PM EDT | 5,700.00 | 239.62 | 246.20 | 258.80 | 0.00 | - | 8 | 80 | 0.00% |
| SPXW240731P05750000 | 2024-05-30 9:42AM EDT | 5,750.00 | 450.60 | 292.80 | 301.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 5,800.00 | 563.99 | 391.50 | 416.60 | 0.00 | - | 25 | 0 | 19.57% |
| SPXW240731P05820000 | 2024-06-11 11:14AM EDT | 5,820.00 | 433.08 | 359.80 | 373.10 | 0.00 | - | 25 | 13 | 0.00% |
| SPXW240731P05825000 | 2024-06-12 1:10PM EDT | 5,825.00 | 352.48 | 364.60 | 372.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731P05830000 | 2024-06-12 1:10PM EDT | 5,830.00 | 357.28 | 365.80 | 381.10 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240731P05850000 | 2024-06-11 11:29AM EDT | 5,850.00 | 460.08 | 388.90 | 400.80 | 0.00 | - | 50 | 78 | 0.00% |
| SPXW240731P05900000 | 2024-06-12 2:05PM EDT | 5,900.00 | 435.00 | 439.30 | 447.30 | 0.00 | - | 7 | 3 | 0.00% |
| SPXW240731P06000000 | 2024-06-12 9:40AM EDT | 6,000.00 | 536.50 | 538.60 | 546.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 6,100.00 | 973.74 | 757.50 | 773.70 | 0.00 | - | - | 0 | 39.28% |
| SPXW240731P06200000 | 2024-05-23 1:36PM EDT | 6,200.00 | 847.91 | 731.10 | 747.50 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 6,400.00 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 61.68% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 6,600.00 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.