Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,732.85 +44.11 (+0.07%) CMC Crypto 200
1,425.28 -3.29 (-0.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930C01000000 | 2024-05-07 2:37PM EDT | 1,000.00 | 4,175.50 | 4,273.80 | 4,299.30 | 0.00 | - | 2 | 11 | 132.97% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 1,200.00 | 3,923.43 | 4,077.50 | 4,101.70 | 0.00 | - | 1 | 29 | 123.81% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 1,400.00 | 3,731.63 | 3,881.30 | 3,905.60 | 0.00 | - | 1 | 1 | 116.26% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2,000.00 | 3,198.25 | 3,292.80 | 3,318.10 | 0.00 | - | 2 | 2 | 95.63% |
| SPXW240930C02200000 | 2024-05-03 9:44AM EDT | 2,200.00 | 2,946.83 | 3,096.70 | 3,122.00 | 0.00 | - | 1 | 29 | 89.30% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2,400.00 | 2,755.13 | 2,900.70 | 2,924.80 | 0.00 | - | 1 | 1 | 83.01% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2,500.00 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2,600.00 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240930C02650000 | 2023-10-13 9:42AM EDT | 2,650.00 | 1,824.40 | 1,840.30 | 1,854.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2,700.00 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2,800.00 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 3,200.00 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 3,250.00 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 3,300.00 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 3,350.00 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 3,400.00 | 1,762.47 | 1,897.30 | 1,921.60 | 0.00 | - | 1 | 10 | 53.09% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 3,450.00 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 3,500.00 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 3,550.00 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 3,600.00 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 3,650.00 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 3,700.00 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 3,750.00 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 3,775.00 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 3,800.00 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 3,825.00 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 3,850.00 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240930C03900000 | 2024-05-16 3:50PM EDT | 3,900.00 | 1,469.30 | 1,435.10 | 1,460.10 | 0.00 | - | 1 | 3 | 47.10% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 3,950.00 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPXW240930C04000000 | 2024-05-17 3:45PM EDT | 4,000.00 | 1,370.90 | 1,338.00 | 1,361.80 | 0.00 | - | 1 | 62 | 44.47% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 4,025.00 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C04050000 | 2024-05-30 11:31PM EDT | 4,050.00 | 1,255.08 | 1,289.50 | 1,313.10 | +683.95 | +119.75% | 1 | 3 | 43.23% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 4,075.00 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 4,100.00 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 4,125.00 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 4,150.00 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 4,175.00 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 4,200.00 | 996.84 | 1,163.40 | 1,192.30 | 0.00 | - | 2 | 357 | 43.23% |
| SPXW240930C04210000 | 2024-04-25 10:07AM EDT | 4,210.00 | 893.63 | 1,146.20 | 1,190.30 | 0.00 | - | - | 1 | 44.04% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 4,225.00 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 42.60% |
| SPXW240930C04230000 | 2024-05-03 11:15AM EDT | 4,230.00 | 963.23 | 1,106.20 | 1,149.20 | 0.00 | - | 2 | 1 | 40.47% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 4,250.00 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 41.97% |
| SPXW240930C04270000 | 2024-04-18 12:23PM EDT | 4,270.00 | 888.14 | 1,104.90 | 1,123.20 | 0.00 | - | - | 1 | 41.24% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 4,275.00 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 27.31% |
| SPXW240930C04280000 | 2024-05-06 2:46PM EDT | 4,280.00 | 976.06 | 1,067.30 | 1,091.00 | 0.00 | - | - | 0 | 37.82% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 4,300.00 | 830.33 | 1,048.00 | 1,071.70 | 0.00 | - | 4 | 1,014 | 37.35% |
| SPXW240930C04320000 | 2024-04-26 11:06AM EDT | 4,320.00 | 888.57 | 1,040.80 | 1,083.90 | 0.00 | - | 2 | 1 | 41.15% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 4,325.00 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 4,350.00 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 4,375.00 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240930C04380000 | 2024-04-15 2:48PM EDT | 4,380.00 | 825.17 | 992.40 | 1,023.50 | 0.00 | - | - | 9 | 39.26% |
| SPXW240930C04390000 | 2024-04-15 2:50PM EDT | 4,390.00 | 813.08 | 982.60 | 1,013.20 | 0.00 | - | - | 9 | 38.92% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 4,400.00 | 986.39 | 952.10 | 976.80 | 0.00 | - | 5 | 365 | 35.18% |
| SPXW240930C04420000 | 2024-05-28 9:39AM EDT | 4,420.00 | 972.79 | 924.60 | 965.60 | 0.00 | - | 24 | 15 | 35.76% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 4,425.00 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPXW240930C04430000 | 2024-04-30 12:18PM EDT | 4,430.00 | 760.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 4,450.00 | 771.54 | 882.40 | 906.60 | 0.00 | - | 2 | 507 | 30.98% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 4,475.00 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 4,490.00 | 637.83 | 932.40 | 941.20 | 0.00 | - | 2 | 1 | 39.20% |
| SPXW240930C04500000 | 2024-05-28 10:18AM EDT | 4,500.00 | 890.89 | 856.70 | 881.30 | 0.00 | - | 1 | 726 | 32.87% |
| SPXW240930C04510000 | 2024-04-08 11:41AM EDT | 4,510.00 | 830.92 | 759.80 | 776.50 | 0.00 | - | - | 1 | 16.21% |
| SPXW240930C04520000 | 2024-04-08 11:45AM EDT | 4,520.00 | 818.82 | 750.10 | 767.40 | 0.00 | - | - | 19 | 16.34% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 4,525.00 | 597.52 | 871.60 | 880.30 | 0.00 | - | 5 | 34 | 35.08% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 4,550.00 | 576.37 | 847.90 | 856.60 | 0.00 | - | 5 | 678 | 34.47% |
| SPXW240930C04560000 | 2024-05-15 3:58PM EDT | 4,560.00 | 843.99 | 792.30 | 831.30 | 0.00 | - | 2 | 1 | 32.35% |
| SPXW240930C04570000 | 2024-04-12 1:55PM EDT | 4,570.00 | 703.88 | 738.50 | 756.80 | 0.00 | - | 2 | 1 | 23.45% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 4,575.00 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPXW240930C04580000 | 2024-05-17 11:17AM EDT | 4,580.00 | 757.26 | 780.90 | 804.30 | -53.23 | -6.57% | 2 | 3 | 30.92% |
| SPXW240930C04590000 | 2024-04-30 9:52AM EDT | 4,590.00 | 640.32 | 738.00 | 752.90 | 0.00 | - | - | 1 | 25.30% |
| SPXW240930C04595000 | 2024-04-29 12:54PM EDT | 4,595.00 | 643.85 | 746.80 | 770.00 | 0.00 | - | - | 1 | 28.09% |
| SPXW240930C04600000 | 2024-05-31 11:13AM EDT | 4,600.00 | 707.00 | 762.00 | 785.40 | -53.01 | -6.97% | 1 | 227 | 30.46% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 673.61 | 731.50 | 769.60 | 0.00 | - | 2 | 92 | 30.81% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 4,640.00 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 22.43% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 4,650.00 | 713.60 | 715.10 | 738.40 | 0.00 | - | 1 | 772 | 29.35% |
| SPXW240930C04665000 | 2024-05-15 11:07AM EDT | 4,665.00 | 720.36 | 694.40 | 731.80 | 0.00 | - | - | 1 | 29.86% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 4,675.00 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPXW240930C04685000 | 2024-05-15 11:07AM EDT | 4,685.00 | 703.14 | 675.90 | 712.90 | 0.00 | - | - | 1 | 29.39% |
| SPXW240930C04700000 | 2024-05-31 1:28PM EDT | 4,700.00 | 618.00 | 668.50 | 691.70 | -96.00 | -13.45% | 1 | 689 | 28.24% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 4,720.00 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 4,725.00 | 474.32 | 710.20 | 718.90 | 0.00 | - | 2 | 0 | 33.06% |
| SPXW240930C04735000 | 2024-05-13 12:41PM EDT | 4,735.00 | 604.01 | 629.90 | 666.20 | 0.00 | - | 2 | 1 | 28.24% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 4,740.00 | 458.65 | 642.10 | 650.90 | 0.00 | - | 5 | 9 | 26.96% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 4,750.00 | 456.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04755000 | 2024-05-16 9:52AM EDT | 4,755.00 | 662.64 | 611.80 | 647.40 | 0.00 | - | - | 4 | 27.76% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 4,760.00 | 658.07 | 607.20 | 642.80 | 0.00 | - | 4 | 9 | 27.65% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 4,775.00 | 412.70 | 593.60 | 628.90 | 0.00 | - | 2 | 168 | 27.31% |
| SPXW240930C04780000 | 2024-05-17 11:17AM EDT | 4,780.00 | 572.57 | 597.00 | 615.90 | -53.00 | -8.47% | 4 | 5 | 26.30% |
| SPXW240930C04785000 | 2024-04-04 10:37AM EDT | 4,785.00 | 620.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 453.25 | 603.10 | 634.90 | 0.00 | - | - | 1 | 29.02% |
| SPXW240930C04800000 | 2024-05-30 9:40AM EDT | 4,800.00 | 564.12 | 578.40 | 597.70 | 0.00 | - | 1 | 1,528 | 25.89% |
| SPXW240930C04815000 | 2024-04-22 2:10PM EDT | 4,815.00 | 405.83 | 626.70 | 635.40 | 0.00 | - | - | 0 | 30.77% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 4,820.00 | 377.27 | 553.10 | 587.30 | 0.00 | - | - | 1 | 26.28% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 4,825.00 | 388.54 | 548.60 | 582.70 | 0.00 | - | 17 | 13 | 26.16% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 4,840.00 | 420.92 | 535.20 | 569.00 | 0.00 | - | 2 | 1 | 25.83% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 4,850.00 | 415.72 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 403.35 | 528.10 | 563.00 | 0.00 | - | 3 | 2 | 27.26% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 4,875.00 | 403.77 | 509.00 | 525.20 | 0.00 | - | 8 | 82 | 23.85% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 4,885.00 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04890000 | 2024-05-10 1:25PM EDT | 4,890.00 | 457.76 | 491.10 | 523.50 | 0.00 | - | - | 1 | 24.70% |
| SPXW240930C04900000 | 2024-05-30 12:05PM EDT | 4,900.00 | 472.80 | 488.50 | 508.00 | 0.00 | - | 2 | 391 | 23.84% |
| SPXW240930C04905000 | 2024-05-16 2:37PM EDT | 4,905.00 | 523.59 | 478.00 | 510.00 | 0.00 | - | - | 3 | 24.37% |
| SPXW240930C04910000 | 2024-05-16 2:37PM EDT | 4,910.00 | 519.17 | 473.60 | 505.50 | 0.00 | - | - | 3 | 24.26% |
| SPXW240930C04915000 | 2024-05-16 2:48PM EDT | 4,915.00 | 516.74 | 469.30 | 501.00 | 0.00 | - | - | 1 | 24.15% |
| SPXW240930C04920000 | 2024-05-15 3:48PM EDT | 4,920.00 | 507.87 | 465.00 | 496.50 | 0.00 | - | 1 | 1 | 24.04% |
| SPXW240930C04925000 | 2024-05-06 2:34PM EDT | 4,925.00 | 399.14 | 460.60 | 492.10 | 0.00 | - | 2 | 141 | 23.94% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 4,930.00 | 492.60 | 456.30 | 487.60 | 0.00 | - | 3 | 3 | 23.82% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 4,935.00 | 488.31 | 452.00 | 483.10 | 0.00 | - | 3 | 3 | 23.71% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 4,940.00 | 431.71 | 447.70 | 478.70 | 0.00 | - | 2 | 3 | 23.61% |
| SPXW240930C04950000 | 2024-05-20 4:04PM EDT | 4,950.00 | 484.73 | 444.20 | 464.20 | 0.00 | - | 2 | 235 | 22.85% |
| SPXW240930C04970000 | 2024-05-06 10:35AM EDT | 4,970.00 | 353.86 | 422.10 | 452.20 | 0.00 | - | - | 2 | 22.96% |
| SPXW240930C04975000 | 2024-05-30 3:49PM EDT | 4,975.00 | 387.99 | 417.90 | 447.80 | 0.00 | - | 2 | 142 | 22.85% |
| SPXW240930C04980000 | 2024-05-17 11:17AM EDT | 4,980.00 | 397.38 | 418.20 | 438.20 | -51.57 | -11.49% | 2 | 2 | 22.25% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 4,985.00 | 327.76 | 436.00 | 463.90 | 0.00 | - | - | 1 | 24.93% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 4,990.00 | 378.97 | 405.20 | 434.60 | 0.00 | - | 1 | 2 | 22.52% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 4,995.00 | 253.20 | 0.00 | 0.00 | 0.00 | - | 56 | 21 | 0.00% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 5,000.00 | 429.82 | 401.00 | 421.40 | 0.00 | - | 2 | 1,335 | 21.89% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 5,005.00 | 303.60 | 392.70 | 421.60 | 0.00 | - | 1 | 15 | 22.21% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 5,010.00 | 286.00 | 406.70 | 437.60 | 0.00 | - | 2 | 16 | 23.96% |
| SPXW240930C05015000 | 2024-05-02 10:25AM EDT | 5,015.00 | 242.85 | 384.30 | 412.90 | 0.00 | - | 4 | 54 | 21.99% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 5,020.00 | 422.87 | 380.20 | 408.60 | 0.00 | - | 253 | 253 | 21.89% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 5,025.00 | 418.12 | 376.10 | 404.30 | 0.00 | - | 1 | 308 | 21.78% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 5,035.00 | 316.25 | 367.90 | 395.80 | 0.00 | - | 2 | 15 | 21.58% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 5,040.00 | 337.44 | 363.80 | 391.50 | 0.00 | - | 2 | 15 | 21.47% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 5,045.00 | 243.51 | 420.90 | 429.70 | 0.00 | - | - | 0 | 25.15% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 5,050.00 | 392.36 | 358.90 | 380.80 | 0.00 | - | 4 | 1,046 | 21.06% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 5,055.00 | 295.78 | 351.60 | 378.80 | 0.00 | - | 2 | 6 | 21.16% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 5,060.00 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 5,065.00 | 328.20 | 343.50 | 370.40 | 0.00 | - | 3 | 3 | 20.96% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 5,070.00 | 311.80 | 339.50 | 366.20 | 0.00 | - | 1 | 2 | 20.86% |
| SPXW240930C05075000 | 2024-05-28 3:24PM EDT | 5,075.00 | 361.65 | 335.50 | 362.00 | 0.00 | - | 2 | 86 | 20.75% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 5,080.00 | 310.11 | 331.50 | 357.80 | 0.00 | - | 4 | 2 | 20.65% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 5,085.00 | 306.31 | 327.60 | 353.60 | 0.00 | - | 22 | 41 | 20.54% |
| SPXW240930C05090000 | 2024-05-28 3:52PM EDT | 5,090.00 | 348.50 | 323.60 | 349.50 | 0.00 | - | 1 | 17 | 20.45% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 5,095.00 | 370.51 | 319.70 | 345.30 | 0.00 | - | 15 | 27 | 20.34% |
| SPXW240930C05100000 | 2024-05-31 1:10PM EDT | 5,100.00 | 273.82 | 320.10 | 340.80 | -55.39 | -16.83% | 23 | 1,381 | 20.20% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 5,105.00 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 14.20% |
| SPXW240930C05110000 | 2024-05-29 1:01PM EDT | 5,110.00 | 322.44 | 307.90 | 333.00 | 0.00 | - | 3 | 202 | 20.04% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 5,115.00 | 225.15 | 291.60 | 314.20 | 0.00 | - | - | 2 | 18.66% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 5,120.00 | 227.35 | 300.10 | 324.90 | 0.00 | - | 5 | 5 | 19.84% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 5,125.00 | 260.46 | 296.30 | 320.90 | 0.00 | - | 5 | 143 | 19.75% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 5,130.00 | 221.00 | 292.40 | 316.80 | 0.00 | - | 5 | 7 | 19.64% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 5,135.00 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 16.49% |
| SPXW240930C05140000 | 2024-05-31 2:55PM EDT | 5,140.00 | 253.14 | 286.40 | 307.20 | +37.69 | +17.49% | 1 | 1 | 19.31% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 5,145.00 | 248.01 | 281.00 | 304.80 | 0.00 | - | 2 | 3 | 19.35% |
| SPXW240930C05150000 | 2024-05-29 3:34PM EDT | 5,150.00 | 288.99 | 278.60 | 299.30 | 0.00 | - | 1 | 195 | 19.12% |
| SPXW240930C05155000 | 2024-05-29 3:34PM EDT | 5,155.00 | 285.08 | 273.50 | 296.90 | 0.00 | - | 1 | 41 | 19.16% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 5,160.00 | 242.58 | 269.70 | 292.90 | 0.00 | - | 2 | 7 | 19.06% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 5,165.00 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 15.44% |
| SPXW240930C05170000 | 2024-05-31 2:55PM EDT | 5,170.00 | 231.78 | 263.40 | 284.10 | -61.08 | -20.86% | 5 | 776 | 18.78% |
| SPXW240930C05175000 | 2024-05-28 3:47PM EDT | 5,175.00 | 283.17 | 258.60 | 281.20 | 0.00 | - | 2 | 205 | 18.77% |
| SPXW240930C05180000 | 2024-05-31 12:38PM EDT | 5,180.00 | 210.09 | 254.90 | 277.40 | -92.26 | -30.51% | 10 | 2 | 18.68% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 5,185.00 | 279.64 | 214.20 | 216.50 | 0.00 | - | - | 40 | 13.77% |
| SPXW240930C05190000 | 2024-05-31 3:59PM EDT | 5,190.00 | 250.50 | 250.10 | 269.70 | -38.19 | -13.23% | 33 | 46 | 18.49% |
| SPXW240930C05195000 | 2024-05-21 11:33AM EDT | 5,195.00 | 284.89 | 244.00 | 265.90 | 0.00 | - | 4 | 54 | 18.40% |
| SPXW240930C05200000 | 2024-05-31 1:28PM EDT | 5,200.00 | 207.50 | 240.90 | 262.10 | -11.80 | -5.38% | 2 | 2,122 | 18.31% |
| SPXW240930C05205000 | 2024-05-22 10:23AM EDT | 5,205.00 | 279.95 | 236.90 | 258.30 | 0.00 | - | 2 | 17 | 18.21% |
| SPXW240930C05210000 | 2024-05-20 10:35AM EDT | 5,210.00 | 280.80 | 233.30 | 254.60 | 0.00 | - | 3 | 11 | 18.12% |
| SPXW240930C05215000 | 2024-05-16 9:43AM EDT | 5,215.00 | 215.10 | 230.50 | 250.80 | -56.45 | -20.79% | 6 | 21 | 18.03% |
| SPXW240930C05220000 | 2024-05-22 10:26AM EDT | 5,220.00 | 270.07 | 226.70 | 246.90 | 0.00 | - | 4 | 4 | 17.92% |
| SPXW240930C05225000 | 2024-05-17 11:06AM EDT | 5,225.00 | 254.40 | 223.30 | 243.20 | 0.00 | - | 2 | 249 | 17.83% |
| SPXW240930C05230000 | 2024-05-30 10:07AM EDT | 5,230.00 | 213.31 | 219.80 | 239.50 | 0.00 | - | 10 | 17 | 17.74% |
| SPXW240930C05235000 | 2024-05-29 10:02AM EDT | 5,235.00 | 183.60 | 216.50 | 235.90 | -38.90 | -17.48% | 18 | 112 | 17.65% |
| SPXW240930C05240000 | 2024-05-30 10:47PM EDT | 5,240.00 | 188.80 | 212.90 | 232.20 | -17.68 | -8.56% | 11 | 46 | 17.55% |
| SPXW240930C05245000 | 2024-05-30 11:05AM EDT | 5,245.00 | 175.93 | 209.40 | 228.90 | -17.59 | -9.09% | 10 | 17 | 17.49% |
| SPXW240930C05250000 | 2024-05-31 1:48PM EDT | 5,250.00 | 175.10 | 206.00 | 225.00 | -9.82 | -5.31% | 56 | 740 | 17.38% |
| SPXW240930C05255000 | 2024-05-14 10:35AM EDT | 5,255.00 | 197.80 | 202.60 | 221.50 | 0.00 | - | - | 16 | 17.29% |
| SPXW240930C05260000 | 2024-05-30 11:05AM EDT | 5,260.00 | 166.53 | 199.30 | 218.00 | -17.24 | -9.38% | 23 | 10 | 17.21% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 5,265.00 | 186.84 | 196.30 | 214.40 | 0.00 | - | 2 | 1 | 17.12% |
| SPXW240930C05270000 | 2024-05-30 4:11PM EDT | 5,270.00 | 172.39 | 192.60 | 211.00 | 0.00 | - | 10 | 31 | 17.04% |
| SPXW240930C05275000 | 2024-05-31 1:03PM EDT | 5,275.00 | 155.08 | 189.00 | 207.50 | -50.84 | -24.69% | 2 | 157 | 16.95% |
| SPXW240930C05280000 | 2024-05-24 12:18PM EDT | 5,280.00 | 214.03 | 185.80 | 204.00 | 0.00 | - | 1 | 19 | 16.86% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 5,285.00 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 14.44% |
| SPXW240930C05290000 | 2024-05-23 9:50AM EDT | 5,290.00 | 214.28 | 182.00 | 194.40 | 0.00 | - | 4 | 13 | 16.46% |
| SPXW240930C05295000 | 2024-05-20 2:03PM EDT | 5,295.00 | 213.45 | 178.80 | 191.10 | 0.00 | - | 8 | 16 | 16.38% |
| SPXW240930C05300000 | 2024-05-31 9:35AM EDT | 5,300.00 | 160.76 | 181.10 | 182.40 | +4.76 | +3.05% | 2 | 1,127 | 15.86% |
| SPXW240930C05305000 | 2024-05-20 10:08AM EDT | 5,305.00 | 212.18 | 177.70 | 179.70 | 0.00 | - | 2 | 13 | 15.82% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 5,310.00 | 116.63 | 178.80 | 179.40 | 0.00 | - | 1 | 11 | 15.99% |
| SPXW240930C05315000 | 2024-05-13 12:11PM EDT | 5,315.00 | 158.10 | 171.40 | 173.40 | 0.00 | - | 4 | 6 | 15.68% |
| SPXW240930C05320000 | 2024-05-21 12:12PM EDT | 5,320.00 | 195.35 | 168.20 | 170.00 | 0.00 | - | 1 | 38 | 15.59% |
| SPXW240930C05325000 | 2024-05-31 1:03PM EDT | 5,325.00 | 126.83 | 165.10 | 166.90 | -19.39 | -13.26% | 2 | 140 | 15.51% |
| SPXW240930C05330000 | 2024-05-29 2:46PM EDT | 5,330.00 | 159.70 | 162.00 | 163.80 | 0.00 | - | 4 | 12 | 15.44% |
| SPXW240930C05340000 | 2024-05-24 2:59PM EDT | 5,340.00 | 168.67 | 155.90 | 157.70 | 0.00 | - | 1 | 6 | 15.29% |
| SPXW240930C05345000 | 2024-05-23 7:10AM EDT | 5,345.00 | 193.15 | 152.90 | 154.70 | 0.00 | - | 3 | 7 | 15.22% |
| SPXW240930C05350000 | 2024-05-31 10:26AM EDT | 5,350.00 | 118.48 | 150.10 | 151.40 | -47.31 | -28.54% | 2 | 409 | 15.13% |
| SPXW240930C05355000 | 2024-05-31 10:26AM EDT | 5,355.00 | 115.91 | 147.00 | 148.80 | -62.49 | -35.03% | 2 | 4 | 15.08% |
| SPXW240930C05360000 | 2024-05-16 1:56PM EDT | 5,360.00 | 175.12 | 144.10 | 145.90 | 0.00 | - | 2 | 14 | 15.02% |
| SPXW240930C05365000 | 2024-04-11 3:58PM EDT | 5,365.00 | 166.60 | 128.00 | 129.90 | 0.00 | - | - | 19 | 13.86% |
| SPXW240930C05370000 | 2024-05-23 3:22PM EDT | 5,370.00 | 133.40 | 138.40 | 140.40 | 0.00 | - | - | 10 | 14.90% |
| SPXW240930C05375000 | 2024-05-31 12:47PM EDT | 5,375.00 | 99.73 | 135.60 | 137.50 | -18.82 | -15.88% | 60 | 65 | 14.82% |
| SPXW240930C05380000 | 2024-05-28 10:19AM EDT | 5,380.00 | 147.52 | 132.80 | 134.50 | 0.00 | - | 30 | 31 | 14.74% |
| SPXW240930C05385000 | 2024-05-22 12:08PM EDT | 5,385.00 | 158.80 | 130.00 | 131.80 | 0.00 | - | 15 | 24 | 14.68% |
| SPXW240930C05390000 | 2024-05-13 9:57AM EDT | 5,390.00 | 121.21 | 127.30 | 129.30 | 0.00 | - | 6 | 35 | 14.63% |
| SPXW240930C05395000 | 2024-05-29 12:35PM EDT | 5,395.00 | 126.25 | 124.60 | 126.50 | 0.00 | - | 1 | 11 | 14.55% |
| SPXW240930C05400000 | 2024-05-31 10:47AM EDT | 5,400.00 | 90.37 | 122.30 | 123.30 | -19.85 | -18.01% | 11 | 2,265 | 14.44% |
| SPXW240930C05405000 | 2024-05-31 10:47AM EDT | 5,405.00 | 89.63 | 119.30 | 121.20 | -68.17 | -43.20% | 1 | 1 | 14.42% |
| SPXW240930C05410000 | 2024-05-31 1:27AM EDT | 5,410.00 | 86.12 | 116.70 | 118.60 | -19.20 | -18.23% | 11 | 63 | 14.36% |
| SPXW240930C05415000 | 2024-05-20 3:49PM EDT | 5,415.00 | 137.80 | 114.10 | 115.90 | 0.00 | - | 2 | 24 | 14.29% |
| SPXW240930C05420000 | 2024-05-31 1:27AM EDT | 5,420.00 | 91.61 | 111.60 | 113.50 | -21.14 | -18.75% | 1 | 2 | 14.24% |
| SPXW240930C05425000 | 2024-05-23 1:49PM EDT | 5,425.00 | 115.80 | 109.10 | 111.00 | 0.00 | - | 4 | 38 | 14.17% |
| SPXW240930C05430000 | 2024-05-31 12:47PM EDT | 5,430.00 | 76.22 | 106.60 | 108.40 | -20.58 | -21.26% | 45 | 449 | 14.10% |
| SPXW240930C05435000 | 2024-05-21 3:50PM EDT | 5,435.00 | 131.63 | 104.20 | 106.10 | 0.00 | - | 1 | 5 | 14.05% |
| SPXW240930C05445000 | 2024-05-21 3:50PM EDT | 5,445.00 | 126.47 | 99.50 | 101.20 | 0.00 | - | - | 1 | 13.92% |
| SPXW240930C05450000 | 2024-05-31 10:20AM EDT | 5,450.00 | 75.33 | 97.50 | 98.70 | -22.86 | -23.28% | 1 | 1,097 | 13.85% |
| SPXW240930C05455000 | 2024-04-16 11:43AM EDT | 5,455.00 | 77.56 | 117.80 | 119.30 | 0.00 | - | - | 1 | 15.78% |
| SPXW240930C05460000 | 2024-05-14 3:18PM EDT | 5,460.00 | 97.02 | 92.60 | 94.30 | 0.00 | - | - | 20 | 13.75% |
| SPXW240930C05465000 | 2024-05-23 12:44PM EDT | 5,465.00 | 109.70 | 90.40 | 92.20 | 0.00 | - | - | 13 | 13.70% |
| SPXW240930C05470000 | 2024-05-23 3:40PM EDT | 5,470.00 | 86.70 | 88.20 | 90.00 | 0.00 | - | 16 | 51 | 13.64% |
| SPXW240930C05475000 | 2024-05-31 1:47PM EDT | 5,475.00 | 63.95 | 86.00 | 87.70 | -44.93 | -41.27% | 1 | 302 | 13.58% |
| SPXW240930C05480000 | 2024-05-17 12:45PM EDT | 5,480.00 | 102.40 | 83.90 | 85.70 | 0.00 | - | 18 | 28 | 13.53% |
| SPXW240930C05485000 | 2024-05-15 11:10AM EDT | 5,485.00 | 102.30 | 81.80 | 83.60 | 0.00 | - | 20 | 204 | 13.48% |
| SPXW240930C05490000 | 2024-05-23 9:44AM EDT | 5,490.00 | 103.71 | 79.80 | 81.60 | 0.00 | - | 2 | 4 | 13.43% |
| SPXW240930C05495000 | 2024-05-13 10:30AM EDT | 5,495.00 | 78.93 | 77.80 | 79.40 | 0.00 | - | 4 | 12 | 13.36% |
| SPXW240930C05500000 | 2024-05-31 11:45AM EDT | 5,500.00 | 53.20 | 76.30 | 77.20 | -14.20 | -21.07% | 3 | 1,402 | 13.29% |
| SPXW240930C05510000 | 2024-05-31 10:45AM EDT | 5,510.00 | 51.65 | 71.90 | 73.70 | -52.43 | -50.37% | 1 | 223 | 13.22% |
| SPXW240930C05515000 | 2024-05-28 3:03PM EDT | 5,515.00 | 76.00 | 70.10 | 71.80 | 0.00 | - | 1 | 3 | 13.17% |
| SPXW240930C05520000 | 2024-05-23 9:52AM EDT | 5,520.00 | 84.55 | 68.20 | 69.80 | 0.00 | - | 4 | 71 | 13.11% |
| SPXW240930C05525000 | 2024-05-28 2:32PM EDT | 5,525.00 | 71.18 | 66.80 | 67.90 | 0.00 | - | 6 | 1,505 | 13.05% |
| SPXW240930C05530000 | 2024-05-31 12:16PM EDT | 5,530.00 | 42.78 | 64.50 | 66.20 | -33.50 | -43.92% | 2 | 50 | 13.01% |
| SPXW240930C05535000 | 2024-05-23 9:50AM EDT | 5,535.00 | 80.39 | 62.80 | 64.60 | 0.00 | - | - | 4 | 12.98% |
| SPXW240930C05540000 | 2024-05-22 1:00PM EDT | 5,540.00 | 82.90 | 61.10 | 62.90 | 0.00 | - | 16 | 20 | 12.93% |
| SPXW240930C05545000 | 2024-05-31 12:16PM EDT | 5,545.00 | 39.08 | 59.40 | 61.20 | -31.54 | -44.66% | 2 | 7 | 12.88% |
| SPXW240930C05550000 | 2024-05-28 2:32PM EDT | 5,550.00 | 62.33 | 58.20 | 59.30 | 0.00 | - | 6 | 290 | 12.81% |
| SPXW240930C05555000 | 2024-05-23 12:17PM EDT | 5,555.00 | 71.45 | 56.20 | 57.80 | 0.00 | - | - | 32 | 12.78% |
| SPXW240930C05560000 | 2024-05-23 10:55AM EDT | 5,560.00 | 66.30 | 54.60 | 56.40 | 0.00 | - | 25 | 60 | 12.75% |
| SPXW240930C05570000 | 2024-05-22 10:35AM EDT | 5,570.00 | 71.87 | 51.60 | 53.30 | 0.00 | - | 8 | 15 | 12.66% |
| SPXW240930C05575000 | 2024-05-24 3:52PM EDT | 5,575.00 | 56.01 | 50.10 | 51.80 | 0.00 | - | 9 | 54 | 12.62% |
| SPXW240930C05580000 | 2024-05-21 1:46PM EDT | 5,580.00 | 67.90 | 48.70 | 50.40 | 0.00 | - | 1 | 2 | 12.59% |
| SPXW240930C05590000 | 2024-04-22 1:42PM EDT | 5,590.00 | 30.35 | 68.10 | 69.00 | 0.00 | - | 1 | 0 | 14.74% |
| SPXW240930C05600000 | 2024-05-28 3:09PM EDT | 5,600.00 | 48.31 | 43.60 | 44.50 | 0.00 | - | 600 | 1,295 | 12.38% |
| SPXW240930C05610000 | 2024-05-22 9:34AM EDT | 5,610.00 | 59.28 | 40.70 | 42.30 | 0.00 | - | 4 | 54 | 12.35% |
| SPXW240930C05620000 | 2024-05-22 2:02PM EDT | 5,620.00 | 50.68 | 38.30 | 39.80 | 0.00 | - | 20 | 31 | 12.27% |
| SPXW240930C05625000 | 2024-05-30 1:54PM EDT | 5,625.00 | 33.02 | 37.10 | 38.70 | 0.00 | - | 4 | 421 | 12.24% |
| SPXW240930C05630000 | 2024-05-29 9:45AM EDT | 5,630.00 | 34.80 | 36.00 | 37.50 | 0.00 | - | 8 | 71 | 12.20% |
| SPXW240930C05640000 | 2024-05-29 9:45AM EDT | 5,640.00 | 32.70 | 33.80 | 35.30 | 0.00 | - | 19 | 25 | 12.14% |
| SPXW240930C05650000 | 2024-05-31 11:22AM EDT | 5,650.00 | 20.85 | 32.00 | 32.90 | -17.25 | -45.28% | 2 | 259 | 12.04% |
| SPXW240930C05675000 | 2024-05-31 11:37AM EDT | 5,675.00 | 17.80 | 27.00 | 28.30 | -6.18 | -25.77% | 4 | 344 | 11.91% |
| SPXW240930C05690000 | 2024-05-23 3:45PM EDT | 5,690.00 | 24.80 | 24.40 | 25.70 | 0.00 | - | - | 4 | 11.83% |
| SPXW240930C05700000 | 2024-05-30 3:48PM EDT | 5,700.00 | 16.28 | 23.00 | 23.90 | -1.52 | -8.54% | 1 | 2,659 | 11.75% |
| SPXW240930C05710000 | 2024-05-28 8:21PM EDT | 5,710.00 | 25.40 | 21.40 | 22.60 | 0.00 | - | - | 50 | 11.73% |
| SPXW240930C05725000 | 2024-05-31 10:44AM EDT | 5,725.00 | 12.70 | 19.30 | 20.50 | -3.65 | -22.32% | 4 | 150 | 11.66% |
| SPXW240930C05750000 | 2024-05-30 3:48PM EDT | 5,750.00 | 11.51 | 16.40 | 17.00 | -1.14 | -9.01% | 2 | 1,127 | 11.49% |
| SPXW240930C05775000 | 2024-05-29 10:17AM EDT | 5,775.00 | 14.04 | 13.60 | 14.70 | 0.00 | - | 3 | 35 | 11.47% |
| SPXW240930C05800000 | 2024-05-31 10:09AM EDT | 5,800.00 | 8.14 | 11.60 | 12.10 | -1.16 | -12.47% | 9 | 1,328 | 11.32% |
| SPXW240930C05825000 | 2024-05-30 11:31AM EDT | 5,825.00 | 8.30 | 9.60 | 10.50 | 0.00 | - | 232 | 461 | 11.33% |
| SPXW240930C05850000 | 2024-05-29 10:17AM EDT | 5,850.00 | 8.40 | 8.20 | 8.60 | 0.00 | - | 4 | 624 | 11.21% |
| SPXW240930C05875000 | 2024-05-23 10:29AM EDT | 5,875.00 | 9.94 | 6.70 | 7.50 | 0.00 | - | 6 | 143 | 11.25% |
| SPXW240930C05900000 | 2024-05-31 11:22AM EDT | 5,900.00 | 3.80 | 5.70 | 6.20 | -1.20 | -24.00% | 34 | 597 | 11.18% |
| SPXW240930C05925000 | 2024-05-31 10:46AM EDT | 5,925.00 | 3.40 | 4.80 | 5.40 | -2.45 | -41.88% | 400 | 400 | 11.22% |
| SPXW240930C05950000 | 2024-05-30 10:22AM EDT | 5,950.00 | 2.80 | 4.10 | 4.50 | -0.75 | -21.13% | 32 | 277 | 11.18% |
| SPXW240930C06000000 | 2024-05-31 1:51PM EDT | 6,000.00 | 2.40 | 3.00 | 3.50 | -0.19 | -7.34% | 26 | 694 | 11.33% |
| SPXW240930C06050000 | 2024-05-29 1:15PM EDT | 6,050.00 | 2.45 | 2.25 | 2.65 | 0.00 | - | 1 | 70 | 11.43% |
| SPXW240930C06100000 | 2024-05-30 10:22AM EDT | 6,100.00 | 1.66 | 1.70 | 2.10 | 0.00 | - | 110 | 325 | 11.61% |
| SPXW240930C06150000 | 2024-05-29 11:27AM EDT | 6,150.00 | 1.57 | 1.35 | 1.70 | 0.00 | - | 90 | 123 | 11.82% |
| SPXW240930C06200000 | 2024-05-30 10:11AM EDT | 6,200.00 | 1.15 | 1.10 | 1.45 | 0.00 | - | 8 | 292 | 12.09% |
| SPXW240930C06250000 | 2024-05-22 9:34AM EDT | 6,250.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 8 | 12.32% |
| SPXW240930C06300000 | 2024-05-30 2:21PM EDT | 6,300.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 130 | 12.61% |
| SPXW240930C06350000 | 2024-05-23 10:07AM EDT | 6,350.00 | 0.77 | 0.65 | 0.95 | 0.00 | - | - | 1 | 12.95% |
| SPXW240930C06400000 | 2024-05-30 2:21PM EDT | 6,400.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 1 | 141 | 13.26% |
| SPXW240930C06500000 | 2024-05-22 11:01AM EDT | 6,500.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 10 | 181 | 13.89% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 6,600.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 23 | 14.54% |
| SPXW240930C06700000 | 2024-05-03 11:27AM EDT | 6,700.00 | 0.27 | 0.25 | 0.50 | 0.00 | - | 2 | 45 | 15.12% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 6,800.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 37 | 15.42% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930P01000000 | 2024-05-23 1:56PM EDT | 1,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 152 | 84.96% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 1,200.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 157 | 76.95% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 1,400.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 11 | 142 | 70.85% |
| SPXW240930P01600000 | 2024-05-22 1:19PM EDT | 1,600.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 5 | 66 | 66.21% |
| SPXW240930P01700000 | 2024-05-31 10:40AM EDT | 1,700.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 13,581 | 64.23% |
| SPXW240930P01800000 | 2024-05-20 9:39AM EDT | 1,800.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 5 | 77 | 61.47% |
| SPXW240930P01900000 | 2024-04-10 9:42AM EDT | 1,900.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SPXW240930P02000000 | 2024-05-31 3:30PM EDT | 2,000.00 | 0.50 | 0.40 | 0.65 | -0.45 | -47.37% | 1 | 3,350 | 57.35% |
| SPXW240930P02100000 | 2024-05-23 2:17PM EDT | 2,100.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 135 | 8,290 | 55.47% |
| SPXW240930P02200000 | 2024-05-09 2:12PM EDT | 2,200.00 | 0.92 | 0.60 | 0.90 | 0.00 | - | 3 | 27 | 53.71% |
| SPXW240930P02300000 | 2024-05-16 3:01PM EDT | 2,300.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 1 | 4,513 | 51.89% |
| SPXW240930P02400000 | 2024-05-23 1:56PM EDT | 2,400.00 | 1.15 | 0.90 | 1.15 | -0.05 | -4.17% | 2 | 8,325 | 50.17% |
| SPXW240930P02500000 | 2024-05-23 1:00PM EDT | 2,500.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 5 | 2,868 | 49.10% |
| SPXW240930P02600000 | 2024-05-31 3:53PM EDT | 2,600.00 | 1.33 | 1.25 | 1.55 | -0.04 | -2.92% | 5 | 35 | 47.39% |
| SPXW240930P02650000 | 2024-05-31 12:16PM EDT | 2,650.00 | 1.70 | 1.35 | 1.65 | -0.25 | -12.82% | 3 | 5 | 46.52% |
| SPXW240930P02700000 | 2024-05-28 11:20AM EDT | 2,700.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 1 | 31 | 45.64% |
| SPXW240930P02750000 | 2024-05-31 12:00PM EDT | 2,750.00 | 1.95 | 1.60 | 1.85 | +0.10 | +5.41% | 2 | 2,564 | 44.76% |
| SPXW240930P02800000 | 2024-05-30 12:36PM EDT | 2,800.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 1 | 5,420 | 44.14% |
| SPXW240930P02850000 | 2024-05-31 12:16PM EDT | 2,850.00 | 2.30 | 1.85 | 2.15 | +0.10 | +4.55% | 3 | 64 | 43.24% |
| SPXW240930P02900000 | 2024-05-24 12:23PM EDT | 2,900.00 | 2.17 | 2.00 | 2.30 | 0.00 | - | 7 | 663 | 42.45% |
| SPXW240930P02950000 | 2024-05-28 2:33PM EDT | 2,950.00 | 2.40 | 2.15 | 2.45 | 0.00 | - | 1 | 2,527 | 41.65% |
| SPXW240930P03000000 | 2024-05-29 3:51PM EDT | 3,000.00 | 2.80 | 2.30 | 2.55 | 0.00 | - | 3 | 7,657 | 40.74% |
| SPXW240930P03050000 | 2024-05-30 3:55PM EDT | 3,050.00 | 3.00 | 2.50 | 2.75 | 0.00 | - | 14 | 50 | 40.02% |
| SPXW240930P03075000 | 2023-10-19 2:49PM EDT | 3,075.00 | 45.80 | 22.70 | 24.00 | 0.00 | - | 2 | 1 | 55.04% |
| SPXW240930P03100000 | 2024-05-29 4:13PM EDT | 3,100.00 | 3.30 | 2.65 | 2.95 | 0.00 | - | 1 | 7 | 39.29% |
| SPXW240930P03125000 | 2024-05-10 11:45AM EDT | 3,125.00 | 3.62 | 2.75 | 3.10 | 0.00 | - | 27 | 159 | 38.99% |
| SPXW240930P03150000 | 2024-05-28 2:26PM EDT | 3,150.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 2 | 221 | 38.45% |
| SPXW240930P03175000 | 2024-04-25 10:52AM EDT | 3,175.00 | 7.40 | 3.00 | 3.40 | 0.00 | - | 32 | 108 | 38.37% |
| SPXW240930P03200000 | 2024-05-29 3:24PM EDT | 3,200.00 | 3.55 | 3.00 | 3.30 | 0.00 | - | 4 | 1,001 | 37.69% |
| SPXW240930P03225000 | 2024-05-22 3:27PM EDT | 3,225.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 18 | 136 | 37.45% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 3,250.00 | 6.50 | 3.30 | 3.70 | 0.00 | - | 2 | 242 | 37.19% |
| SPXW240930P03275000 | 2024-05-06 2:43PM EDT | 3,275.00 | 4.70 | 3.30 | 3.80 | 0.00 | - | 52 | 86 | 36.79% |
| SPXW240930P03300000 | 2024-05-30 11:39AM EDT | 3,300.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 137 | 36.39% |
| SPXW240930P03325000 | 2024-04-17 1:40PM EDT | 3,325.00 | 11.75 | 3.70 | 4.00 | 0.00 | - | 9 | 90 | 35.99% |
| SPXW240930P03350000 | 2024-05-21 11:37AM EDT | 3,350.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 2 | 274 | 35.59% |
| SPXW240930P03375000 | 2024-05-24 11:50AM EDT | 3,375.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 20 | 70 | 35.18% |
| SPXW240930P03400000 | 2024-05-31 10:07AM EDT | 3,400.00 | 4.45 | 3.90 | 4.30 | -0.36 | -7.48% | 3 | 117 | 34.78% |
| SPXW240930P03425000 | 2024-04-23 3:37PM EDT | 3,425.00 | 8.75 | 4.60 | 4.90 | 0.00 | - | 2 | 78 | 34.90% |
| SPXW240930P03450000 | 2024-05-29 12:27PM EDT | 3,450.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 110 | 469 | 33.96% |
| SPXW240930P03475000 | 2024-05-30 1:45PM EDT | 3,475.00 | 4.90 | 4.30 | 4.80 | 0.00 | - | 2 | 183 | 33.75% |
| SPXW240930P03500000 | 2024-05-28 2:51PM EDT | 3,500.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 1 | 1,905 | 33.34% |
| SPXW240930P03525000 | 2024-05-13 11:51AM EDT | 3,525.00 | 5.89 | 4.60 | 5.10 | 0.00 | - | 1 | 73 | 33.02% |
| SPXW240930P03550000 | 2024-05-31 2:43PM EDT | 3,550.00 | 5.50 | 4.70 | 5.10 | -0.40 | -6.78% | 10 | 130 | 32.51% |
| SPXW240930P03575000 | 2024-05-23 11:42AM EDT | 3,575.00 | 5.25 | 4.90 | 5.40 | 0.00 | - | 20 | 233 | 32.27% |
| SPXW240930P03600000 | 2024-05-29 12:33PM EDT | 3,600.00 | 6.09 | 5.00 | 5.40 | 0.00 | - | 1 | 381 | 31.76% |
| SPXW240930P03625000 | 2024-05-01 10:34AM EDT | 3,625.00 | 10.65 | 5.20 | 5.70 | 0.00 | - | 8 | 908 | 31.51% |
| SPXW240930P03650000 | 2024-05-30 11:05AM EDT | 3,650.00 | 6.70 | 5.40 | 5.70 | 0.00 | - | 25 | 1,301 | 31.00% |
| SPXW240930P03675000 | 2024-05-14 10:16AM EDT | 3,675.00 | 7.10 | 5.50 | 6.00 | 0.00 | - | 10 | 811 | 30.74% |
| SPXW240930P03700000 | 2024-05-30 9:15PM EDT | 3,700.00 | 7.30 | 5.70 | 6.10 | +0.21 | +2.96% | 1 | 312 | 30.31% |
| SPXW240930P03725000 | 2024-05-06 2:02PM EDT | 3,725.00 | 8.40 | 5.90 | 6.40 | 0.00 | - | 22 | 136 | 30.03% |
| SPXW240930P03750000 | 2024-05-15 11:25AM EDT | 3,750.00 | 6.75 | 6.10 | 6.50 | 0.00 | - | 30 | 953 | 29.60% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 3,775.00 | 9.00 | 6.20 | 6.80 | 0.00 | - | 4 | 222 | 29.31% |
| SPXW240930P03800000 | 2024-05-31 3:41PM EDT | 3,800.00 | 7.26 | 6.40 | 6.90 | +0.06 | +0.83% | 6 | 3,770 | 28.87% |
| SPXW240930P03825000 | 2024-05-28 4:02PM EDT | 3,825.00 | 7.50 | 6.60 | 7.20 | 0.00 | - | 24 | 698 | 28.57% |
| SPXW240930P03850000 | 2024-05-23 2:45PM EDT | 3,850.00 | 8.65 | 6.80 | 7.30 | 0.00 | - | 2 | 400 | 28.14% |
| SPXW240930P03875000 | 2024-05-30 3:55PM EDT | 3,875.00 | 8.80 | 7.10 | 7.60 | 0.00 | - | 1 | 53 | 27.82% |
| SPXW240930P03900000 | 2024-05-29 10:36AM EDT | 3,900.00 | 8.85 | 7.30 | 7.70 | 0.00 | - | 4 | 933 | 27.38% |
| SPXW240930P03925000 | 2024-05-20 9:38AM EDT | 3,925.00 | 7.90 | 7.50 | 8.10 | 0.00 | - | 1 | 144 | 27.12% |
| SPXW240930P03950000 | 2024-05-30 3:49PM EDT | 3,950.00 | 10.09 | 7.80 | 8.20 | 0.00 | - | 2 | 131 | 26.67% |
| SPXW240930P03975000 | 2024-05-17 10:04AM EDT | 3,975.00 | 8.91 | 8.00 | 8.60 | 0.00 | - | 3 | 147 | 26.39% |
| SPXW240930P04000000 | 2024-05-30 3:43PM EDT | 4,000.00 | 10.52 | 8.30 | 8.70 | 0.00 | - | 112 | 1,444 | 25.95% |
| SPXW240930P04025000 | 2024-05-14 2:49PM EDT | 4,025.00 | 10.75 | 8.50 | 9.10 | 0.00 | - | 3 | 416 | 25.66% |
| SPXW240930P04050000 | 2024-05-31 3:48PM EDT | 4,050.00 | 9.80 | 8.80 | 9.30 | -0.03 | -0.31% | 2 | 3,472 | 25.26% |
| SPXW240930P04075000 | 2024-05-31 2:48PM EDT | 4,075.00 | 10.95 | 9.10 | 9.60 | -7.46 | -40.52% | 10 | 138 | 24.90% |
| SPXW240930P04100000 | 2024-05-23 11:42AM EDT | 4,100.00 | 10.30 | 9.40 | 9.90 | 0.00 | - | 40 | 652 | 24.54% |
| SPXW240930P04125000 | 2024-05-30 3:47PM EDT | 4,125.00 | 12.45 | 9.70 | 10.40 | 0.00 | - | 1 | 188 | 24.27% |
| SPXW240930P04150000 | 2024-05-23 2:48PM EDT | 4,150.00 | 12.94 | 10.10 | 10.60 | 0.00 | - | 2 | 538 | 23.85% |
| SPXW240930P04175000 | 2024-05-29 1:15PM EDT | 4,175.00 | 12.85 | 10.40 | 11.10 | 0.00 | - | 1 | 215 | 23.56% |
| SPXW240930P04180000 | 2024-05-10 12:01PM EDT | 4,180.00 | 14.28 | 10.50 | 11.20 | 0.00 | - | - | 1 | 23.50% |
| SPXW240930P04190000 | 2024-05-16 11:48AM EDT | 4,190.00 | 11.50 | 10.70 | 11.30 | 0.00 | - | - | 1 | 23.34% |
| SPXW240930P04200000 | 2024-05-31 11:46AM EDT | 4,200.00 | 12.73 | 10.90 | 11.40 | -0.27 | -2.08% | 6 | 3,016 | 23.18% |
| SPXW240930P04220000 | 2024-04-18 12:13PM EDT | 4,220.00 | 36.60 | 11.80 | 12.30 | 0.00 | - | - | 6 | 23.12% |
| SPXW240930P04225000 | 2024-05-28 11:14AM EDT | 4,225.00 | 12.50 | 11.20 | 11.90 | 0.00 | - | 100 | 229 | 22.87% |
| SPXW240930P04230000 | 2024-04-30 2:14PM EDT | 4,230.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXW240930P04240000 | 2024-05-24 4:02PM EDT | 4,240.00 | 12.45 | 11.40 | 12.10 | 0.00 | - | 1 | 3 | 22.65% |
| SPXW240930P04250000 | 2024-05-31 12:15PM EDT | 4,250.00 | 13.73 | 11.70 | 12.20 | -0.57 | -3.99% | 3 | 1,203 | 22.48% |
| SPXW240930P04270000 | 2024-05-07 10:47AM EDT | 4,270.00 | 18.00 | 11.90 | 12.70 | 0.00 | - | 1 | 12 | 22.26% |
| SPXW240930P04275000 | 2024-05-23 2:48PM EDT | 4,275.00 | 14.05 | 12.20 | 12.60 | -1.35 | -8.77% | 30 | 1,211 | 22.12% |
| SPXW240930P04280000 | 2024-05-31 12:44PM EDT | 4,280.00 | 15.96 | 12.20 | 12.80 | +0.97 | +6.47% | 2 | 2 | 22.09% |
| SPXW240930P04290000 | 2024-04-26 2:38PM EDT | 4,290.00 | 27.30 | 13.30 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPXW240930P04300000 | 2024-05-30 9:46AM EDT | 4,300.00 | 15.60 | 12.60 | 13.10 | 0.00 | - | 1 | 764 | 21.79% |
| SPXW240930P04310000 | 2024-05-29 10:37AM EDT | 4,310.00 | 15.40 | 12.70 | 13.40 | 0.00 | - | 2 | 13 | 21.69% |
| SPXW240930P04325000 | 2024-05-29 11:49AM EDT | 4,325.00 | 16.10 | 12.90 | 13.70 | 0.00 | - | 1 | 360 | 21.49% |
| SPXW240930P04330000 | 2024-05-28 11:14AM EDT | 4,330.00 | 14.50 | 13.00 | 13.80 | 0.00 | - | 22 | 41 | 21.42% |
| SPXW240930P04340000 | 2024-05-21 1:31PM EDT | 4,340.00 | 13.73 | 13.20 | 14.00 | 0.00 | - | 1 | 6 | 21.28% |
| SPXW240930P04350000 | 2024-05-31 12:32PM EDT | 4,350.00 | 18.19 | 13.60 | 14.10 | +2.84 | +18.50% | 6 | 370 | 21.11% |
| SPXW240930P04360000 | 2024-05-28 11:14AM EDT | 4,360.00 | 15.20 | 13.70 | 14.40 | 0.00 | - | 64 | 122 | 21.00% |
| SPXW240930P04370000 | 2024-05-22 12:59PM EDT | 4,370.00 | 14.56 | 13.90 | 14.70 | 0.00 | - | - | 12 | 20.89% |
| SPXW240930P04375000 | 2024-05-28 11:35AM EDT | 4,375.00 | 15.41 | 14.00 | 14.80 | 0.00 | - | 23 | 379 | 20.82% |
| SPXW240930P04380000 | 2024-05-31 11:23AM EDT | 4,380.00 | 18.45 | 14.10 | 14.90 | +3.20 | +20.98% | 2 | 34 | 20.75% |
| SPXW240930P04390000 | 2024-05-30 10:21AM EDT | 4,390.00 | 17.75 | 14.30 | 15.10 | 0.00 | - | 392 | 403 | 20.60% |
| SPXW240930P04400000 | 2024-05-29 11:26AM EDT | 4,400.00 | 17.89 | 14.80 | 15.30 | 0.00 | - | 2 | 767 | 20.46% |
| SPXW240930P04410000 | 2024-05-31 10:16AM EDT | 4,410.00 | 18.20 | 15.00 | 15.50 | +1.80 | +10.98% | 10 | 13 | 20.31% |
| SPXW240930P04420000 | 2024-05-06 10:23AM EDT | 4,420.00 | 25.27 | 15.00 | 15.80 | 0.00 | - | 2 | 10 | 20.19% |
| SPXW240930P04425000 | 2024-05-30 3:42PM EDT | 4,425.00 | 19.45 | 15.10 | 16.00 | 0.00 | - | 1 | 610 | 20.15% |
| SPXW240930P04430000 | 2024-05-29 5:21AM EDT | 4,430.00 | 19.20 | 15.30 | 16.10 | 0.00 | - | - | 93 | 20.07% |
| SPXW240930P04440000 | 2024-05-16 11:48AM EDT | 4,440.00 | 16.60 | 15.50 | 16.40 | 0.00 | - | 1 | 97 | 19.95% |
| SPXW240930P04450000 | 2024-05-28 2:30PM EDT | 4,450.00 | 18.27 | 16.00 | 16.50 | 0.00 | - | 2 | 1,555 | 19.77% |
| SPXW240930P04460000 | 2024-05-07 4:57AM EDT | 4,460.00 | 24.90 | 16.00 | 16.90 | 0.00 | - | - | 100 | 19.67% |
| SPXW240930P04470000 | 2024-05-15 3:50PM EDT | 4,470.00 | 17.50 | 16.30 | 17.20 | 0.00 | - | 52 | 63 | 19.55% |
| SPXW240930P04475000 | 2024-05-20 9:34AM EDT | 4,475.00 | 20.87 | 16.70 | 17.20 | +3.69 | +21.48% | 4 | 1,927 | 19.44% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 4,480.00 | 43.73 | 16.60 | 17.50 | 0.00 | - | 8 | 10 | 19.42% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 4,490.00 | 55.15 | 17.60 | 18.30 | 0.00 | - | - | 10 | 19.41% |
| SPXW240930P04495000 | 2024-05-15 2:09PM EDT | 4,495.00 | 18.39 | 17.00 | 17.90 | 0.00 | - | - | 40 | 19.21% |
| SPXW240930P04500000 | 2024-05-31 12:38PM EDT | 4,500.00 | 23.41 | 17.50 | 18.00 | +1.76 | +8.13% | 2 | 3,254 | 19.13% |
| SPXW240930P04505000 | 2024-05-01 10:11AM EDT | 4,505.00 | 47.25 | 17.30 | 18.20 | 0.00 | - | 2 | 2 | 19.07% |
| SPXW240930P04515000 | 2024-05-23 10:59AM EDT | 4,515.00 | 19.92 | 17.60 | 18.50 | 0.00 | - | 2 | 4 | 18.94% |
| SPXW240930P04520000 | 2024-05-02 9:31AM EDT | 4,520.00 | 42.95 | 17.80 | 18.70 | 0.00 | - | 4 | 4 | 18.88% |
| SPXW240930P04525000 | 2024-05-31 11:10AM EDT | 4,525.00 | 23.35 | 17.90 | 18.90 | +0.99 | +4.43% | 2 | 172 | 18.83% |
| SPXW240930P04530000 | 2024-05-23 10:59AM EDT | 4,530.00 | 20.37 | 18.10 | 19.00 | 0.00 | - | 2 | 18 | 18.74% |
| SPXW240930P04535000 | 2024-05-17 10:01AM EDT | 4,535.00 | 20.10 | 18.30 | 19.20 | 0.00 | - | 49 | 49 | 18.69% |
| SPXW240930P04540000 | 2024-05-17 2:53PM EDT | 4,540.00 | 19.95 | 18.40 | 19.40 | 0.00 | - | 1 | 1 | 18.63% |
| SPXW240930P04545000 | 2024-05-09 1:34PM EDT | 4,545.00 | 27.15 | 18.60 | 19.50 | 0.00 | - | 2 | 1 | 18.55% |
| SPXW240930P04550000 | 2024-05-29 11:26AM EDT | 4,550.00 | 24.85 | 19.10 | 19.60 | +2.06 | +9.04% | 2 | 196 | 18.47% |
| SPXW240930P04555000 | 2024-05-01 12:09PM EDT | 4,555.00 | 51.86 | 18.90 | 19.90 | 0.00 | - | - | 26 | 18.43% |
| SPXW240930P04560000 | 2024-05-07 9:41AM EDT | 4,560.00 | 29.89 | 19.10 | 20.00 | 0.00 | - | 24 | 25 | 18.35% |
| SPXW240930P04565000 | 2024-05-29 9:47AM EDT | 4,565.00 | 24.40 | 19.30 | 20.20 | 0.00 | - | - | 5 | 18.29% |
| SPXW240930P04570000 | 2024-05-24 9:35AM EDT | 4,570.00 | 22.10 | 19.50 | 20.40 | 0.00 | - | 17 | 49 | 18.22% |
| SPXW240930P04575000 | 2024-05-31 10:23AM EDT | 4,575.00 | 27.06 | 20.00 | 20.50 | +2.98 | +12.38% | 3 | 75 | 18.14% |
| SPXW240930P04580000 | 2024-04-15 9:43AM EDT | 4,580.00 | 52.17 | 23.60 | 24.00 | 0.00 | - | 1 | 1 | 18.79% |
| SPXW240930P04585000 | 2024-05-29 9:58AM EDT | 4,585.00 | 24.50 | 20.00 | 21.00 | 0.00 | - | 5 | 12 | 18.04% |
| SPXW240930P04590000 | 2024-05-30 10:41AM EDT | 4,590.00 | 25.52 | 20.20 | 21.20 | 0.00 | - | 109 | 113 | 17.98% |
| SPXW240930P04595000 | 2024-05-20 11:25AM EDT | 4,595.00 | 20.41 | 20.40 | 21.40 | 0.00 | - | 2 | 1 | 17.91% |
| SPXW240930P04600000 | 2024-05-31 3:23PM EDT | 4,600.00 | 24.70 | 20.90 | 21.50 | +3.18 | +14.78% | 8 | 1,472 | 17.83% |
| SPXW240930P04605000 | 2024-05-10 11:00AM EDT | 4,605.00 | 29.53 | 20.80 | 21.80 | 0.00 | - | 2 | 12 | 17.78% |
| SPXW240930P04610000 | 2024-04-25 9:42AM EDT | 4,610.00 | 67.48 | 21.80 | 22.60 | 0.00 | - | 4 | 5 | 17.84% |
| SPXW240930P04615000 | 2024-04-30 12:14PM EDT | 4,615.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXW240930P04620000 | 2024-05-28 3:15PM EDT | 4,620.00 | 24.16 | 21.40 | 22.40 | 0.00 | - | 1 | 7 | 17.59% |
| SPXW240930P04625000 | 2024-05-30 9:36AM EDT | 4,625.00 | 29.89 | 21.60 | 22.60 | +2.86 | +10.58% | 2 | 575 | 17.52% |
| SPXW240930P04630000 | 2024-05-17 2:53PM EDT | 4,630.00 | 23.43 | 21.80 | 22.80 | 0.00 | - | 1 | 8 | 17.45% |
| SPXW240930P04635000 | 2024-05-29 9:41AM EDT | 4,635.00 | 27.60 | 22.00 | 23.00 | 0.00 | - | 1 | 2 | 17.38% |
| SPXW240930P04640000 | 2024-05-08 3:24PM EDT | 4,640.00 | 34.32 | 22.20 | 23.20 | 0.00 | - | 2 | 239 | 17.32% |
| SPXW240930P04645000 | 2024-04-29 3:53PM EDT | 4,645.00 | 49.81 | 28.00 | 28.70 | 0.00 | - | - | 8 | 18.26% |
| SPXW240930P04650000 | 2024-05-31 11:10AM EDT | 4,650.00 | 29.80 | 23.00 | 23.60 | +0.70 | +2.41% | 2 | 508 | 17.18% |
| SPXW240930P04655000 | 2024-05-21 11:00PM EDT | 4,655.00 | 22.08 | 23.10 | 23.90 | 0.00 | - | 1 | 12 | 17.13% |
| SPXW240930P04660000 | 2024-05-29 3:53PM EDT | 4,660.00 | 28.08 | 23.50 | 24.10 | 0.00 | - | 1 | 94 | 17.06% |
| SPXW240930P04665000 | 2024-05-03 1:31PM EDT | 4,665.00 | 45.70 | 23.70 | 24.30 | 0.00 | - | 1 | 1 | 16.99% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 4,670.00 | 41.92 | 23.90 | 24.50 | 0.00 | - | 4 | 7 | 16.92% |
| SPXW240930P04675000 | 2024-05-29 4:14PM EDT | 4,675.00 | 29.51 | 24.10 | 24.70 | 0.00 | - | 150 | 1,217 | 16.84% |
| SPXW240930P04680000 | 2024-05-14 11:09AM EDT | 4,680.00 | 32.95 | 24.40 | 25.00 | 0.00 | - | 1 | 124 | 16.79% |
| SPXW240930P04685000 | 2024-05-15 10:43AM EDT | 4,685.00 | 27.75 | 24.70 | 25.30 | 0.00 | - | 2 | 2 | 16.74% |
| SPXW240930P04690000 | 2024-05-20 2:19PM EDT | 4,690.00 | 25.55 | 24.90 | 25.50 | 0.00 | - | 1 | 552 | 16.66% |
| SPXW240930P04695000 | 2024-05-28 8:44AM EDT | 4,695.00 | 25.10 | 25.10 | 25.70 | 0.00 | - | 1 | 2 | 16.59% |
| SPXW240930P04700000 | 2024-05-31 10:07AM EDT | 4,700.00 | 30.08 | 25.40 | 26.00 | +0.89 | +3.05% | 601 | 2,861 | 16.53% |
| SPXW240930P04705000 | 2024-05-07 2:24PM EDT | 4,705.00 | 40.58 | 25.70 | 26.30 | 0.00 | - | 1 | 0 | 16.48% |
| SPXW240930P04710000 | 2024-05-31 10:07AM EDT | 4,710.00 | 30.78 | 25.90 | 26.50 | +4.73 | +18.16% | 1 | 73 | 16.40% |
| SPXW240930P04715000 | 2024-05-14 10:07AM EDT | 4,715.00 | 36.30 | 26.20 | 26.80 | 0.00 | - | - | 5 | 16.34% |
| SPXW240930P04720000 | 2024-05-23 2:28PM EDT | 4,720.00 | 31.60 | 26.50 | 27.10 | 0.00 | - | 4 | 11 | 16.29% |
| SPXW240930P04725000 | 2024-05-31 10:59AM EDT | 4,725.00 | 31.90 | 26.80 | 27.40 | -0.91 | -2.77% | 2 | 208 | 16.23% |
| SPXW240930P04730000 | 2024-05-23 2:38PM EDT | 4,730.00 | 32.12 | 27.00 | 27.60 | 0.00 | - | 50 | 56 | 16.15% |
| SPXW240930P04735000 | 2024-05-23 2:02PM EDT | 4,735.00 | 32.02 | 27.30 | 27.90 | 0.00 | - | 30 | 114 | 16.09% |
| SPXW240930P04740000 | 2024-05-16 11:31AM EDT | 4,740.00 | 28.05 | 27.60 | 28.20 | 0.00 | - | 2 | 2 | 16.03% |
| SPXW240930P04750000 | 2024-05-28 11:05AM EDT | 4,750.00 | 33.65 | 28.20 | 28.80 | +4.50 | +15.44% | 1 | 519 | 15.90% |
| SPXW240930P04755000 | 2024-05-22 1:56PM EDT | 4,755.00 | 29.49 | 28.50 | 29.10 | 0.00 | - | 18 | 36 | 15.84% |
| SPXW240930P04760000 | 2024-05-30 10:41AM EDT | 4,760.00 | 35.68 | 28.80 | 29.40 | 0.00 | - | 109 | 115 | 15.77% |
| SPXW240930P04765000 | 2024-05-30 10:41AM EDT | 4,765.00 | 36.03 | 29.10 | 29.70 | 0.00 | - | 109 | 109 | 15.71% |
| SPXW240930P04770000 | 2024-05-30 11:31AM EDT | 4,770.00 | 35.18 | 29.10 | 30.30 | 0.00 | - | 2 | 10 | 15.69% |
| SPXW240930P04775000 | 2024-05-30 12:20PM EDT | 4,775.00 | 34.38 | 29.40 | 30.60 | 0.00 | - | 1 | 336 | 15.62% |
| SPXW240930P04780000 | 2024-05-24 1:00PM EDT | 4,780.00 | 31.00 | 29.80 | 30.90 | 0.00 | - | 45 | 62 | 15.56% |
| SPXW240930P04785000 | 2024-05-20 9:44AM EDT | 4,785.00 | 30.10 | 30.10 | 31.30 | 0.00 | - | 2 | 4 | 15.50% |
| SPXW240930P04790000 | 2024-05-23 9:51AM EDT | 4,790.00 | 31.34 | 30.40 | 31.60 | 0.00 | - | 40 | 70 | 15.44% |
| SPXW240930P04795000 | 2024-05-29 10:17AM EDT | 4,795.00 | 36.53 | 30.80 | 31.90 | 0.00 | - | 3 | 32 | 15.37% |
| SPXW240930P04800000 | 2024-05-31 3:23PM EDT | 4,800.00 | 37.75 | 31.40 | 32.00 | +0.18 | +0.48% | 5 | 1,762 | 15.27% |
| SPXW240930P04805000 | 2024-05-07 2:24PM EDT | 4,805.00 | 50.73 | 31.50 | 32.70 | 0.00 | - | 2 | 23 | 15.26% |
| SPXW240930P04810000 | 2024-05-17 3:19PM EDT | 4,810.00 | 32.82 | 31.80 | 33.00 | 0.00 | - | 366 | 245 | 15.18% |
| SPXW240930P04815000 | 2024-05-07 9:41AM EDT | 4,815.00 | 51.53 | 32.20 | 33.40 | 0.00 | - | 1 | 2 | 15.13% |
| SPXW240930P04820000 | 2024-05-28 9:30AM EDT | 4,820.00 | 32.30 | 32.60 | 33.80 | 0.00 | - | 3 | 432 | 15.07% |
| SPXW240930P04825000 | 2024-05-31 1:36PM EDT | 4,825.00 | 42.67 | 32.90 | 34.20 | +3.75 | +9.64% | 18 | 418 | 15.01% |
| SPXW240930P04830000 | 2024-05-23 9:51AM EDT | 4,830.00 | 33.95 | 33.30 | 34.50 | 0.00 | - | 40 | 108 | 14.94% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 4,835.00 | 113.35 | 34.00 | 34.90 | 0.00 | - | 4 | 4 | 14.87% |
| SPXW240930P04840000 | 2024-05-30 10:46AM EDT | 4,840.00 | 42.11 | 34.10 | 35.30 | 0.00 | - | 4 | 20 | 14.81% |
| SPXW240930P04845000 | 2024-05-07 11:37AM EDT | 4,845.00 | 55.22 | 34.50 | 35.70 | 0.00 | - | 1 | 11 | 14.75% |
| SPXW240930P04850000 | 2024-05-31 3:41PM EDT | 4,850.00 | 40.80 | 35.20 | 35.80 | +3.27 | +8.71% | 12 | 1,503 | 14.65% |
| SPXW240930P04855000 | 2024-05-09 1:34PM EDT | 4,855.00 | 52.20 | 35.30 | 36.60 | 0.00 | - | 12 | 34 | 14.64% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 4,860.00 | 98.35 | 35.70 | 37.00 | 0.00 | - | 2 | 23 | 14.57% |
| SPXW240930P04865000 | 2024-05-30 12:20PM EDT | 4,865.00 | 42.07 | 36.10 | 37.40 | 0.00 | - | 2 | 19 | 14.51% |
| SPXW240930P04870000 | 2024-05-22 3:39PM EDT | 4,870.00 | 37.78 | 36.60 | 37.90 | 0.00 | - | 5 | 44 | 14.45% |
| SPXW240930P04875000 | 2024-05-31 3:41PM EDT | 4,875.00 | 44.04 | 37.00 | 38.30 | -1.06 | -2.35% | 2 | 225 | 14.39% |
| SPXW240930P04880000 | 2024-05-17 3:34PM EDT | 4,880.00 | 38.37 | 37.40 | 38.70 | 0.00 | - | 3 | 7 | 14.32% |
| SPXW240930P04885000 | 2024-05-22 12:59PM EDT | 4,885.00 | 36.93 | 37.90 | 39.20 | 0.00 | - | 24 | 63 | 14.26% |
| SPXW240930P04890000 | 2024-05-31 1:00PM EDT | 4,890.00 | 52.63 | 38.30 | 39.70 | +5.04 | +10.59% | 2 | 133 | 14.21% |
| SPXW240930P04895000 | 2024-05-03 11:51AM EDT | 4,895.00 | 78.30 | 38.80 | 40.10 | 0.00 | - | 10 | 10 | 14.13% |
| SPXW240930P04900000 | 2024-05-31 12:32PM EDT | 4,900.00 | 55.46 | 39.50 | 40.30 | +7.71 | +16.15% | 5 | 635 | 14.04% |
| SPXW240930P04905000 | 2024-05-08 3:06PM EDT | 4,905.00 | 63.00 | 39.80 | 41.10 | 0.00 | - | 24 | 108 | 14.02% |
| SPXW240930P04910000 | 2024-05-31 1:00PM EDT | 4,910.00 | 55.28 | 40.20 | 41.60 | +14.56 | +35.76% | 2 | 35 | 13.96% |
| SPXW240930P04915000 | 2024-05-02 1:28PM EDT | 4,915.00 | 100.65 | 40.70 | 42.10 | 0.00 | - | 3 | 4 | 13.89% |
| SPXW240930P04920000 | 2024-05-20 11:55AM EDT | 4,920.00 | 39.82 | 41.20 | 42.60 | 0.00 | - | 3 | 38 | 13.83% |
| SPXW240930P04925000 | 2024-05-29 7:55AM EDT | 4,925.00 | 48.02 | 41.70 | 43.10 | 0.00 | - | 1 | 349 | 13.77% |
| SPXW240930P04930000 | 2024-05-23 8:55PM EDT | 4,930.00 | 46.94 | 42.30 | 43.70 | 0.00 | - | 3 | 35 | 13.71% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 4,935.00 | 45.27 | 42.80 | 44.20 | 0.00 | - | 1 | 31 | 13.65% |
| SPXW240930P04940000 | 2024-05-31 11:29AM EDT | 4,940.00 | 58.43 | 43.30 | 44.70 | +13.97 | +31.42% | 24 | 38 | 13.58% |
| SPXW240930P04950000 | 2024-05-31 3:33PM EDT | 4,950.00 | 53.71 | 44.70 | 45.40 | +0.97 | +1.84% | 7 | 1,515 | 13.41% |
| SPXW240930P04955000 | 2024-05-31 12:15PM EDT | 4,955.00 | 63.27 | 45.00 | 46.40 | +8.97 | +16.52% | 1 | 3 | 13.40% |
| SPXW240930P04960000 | 2024-05-31 12:10PM EDT | 4,960.00 | 63.47 | 45.50 | 47.00 | +8.24 | +14.92% | 1 | 60 | 13.34% |
| SPXW240930P04965000 | 2024-05-30 12:20PM EDT | 4,965.00 | 65.10 | 46.10 | 47.60 | +11.64 | +21.77% | 1 | 22 | 13.28% |
| SPXW240930P04970000 | 2024-05-31 12:12PM EDT | 4,970.00 | 65.35 | 46.70 | 48.10 | +9.15 | +16.28% | 25 | 70 | 13.21% |
| SPXW240930P04975000 | 2024-05-31 12:32PM EDT | 4,975.00 | 66.83 | 47.30 | 48.80 | +7.64 | +12.91% | 1 | 515 | 13.16% |
| SPXW240930P04980000 | 2024-05-31 2:48PM EDT | 4,980.00 | 60.87 | 47.90 | 49.40 | +11.04 | +22.16% | 5 | 36 | 13.09% |
| SPXW240930P04985000 | 2024-05-15 12:47PM EDT | 4,985.00 | 51.75 | 48.50 | 50.00 | 0.00 | - | 2 | 56 | 13.03% |
| SPXW240930P04990000 | 2024-05-15 2:31PM EDT | 4,990.00 | 69.41 | 49.10 | 50.60 | +18.28 | +35.75% | 6 | 16 | 12.96% |
| SPXW240930P04995000 | 2024-05-17 2:20PM EDT | 4,995.00 | 52.38 | 49.70 | 51.30 | 0.00 | - | 1 | 12 | 12.91% |
| SPXW240930P05000000 | 2024-05-31 2:22PM EDT | 5,000.00 | 61.08 | 50.70 | 51.40 | -1.71 | -2.72% | 669 | 7,000 | 12.78% |
| SPXW240930P05005000 | 2024-05-31 12:15PM EDT | 5,005.00 | 71.95 | 51.00 | 52.60 | +20.35 | +39.44% | 1 | 88 | 12.78% |
| SPXW240930P05010000 | 2024-05-30 3:42PM EDT | 5,010.00 | 65.95 | 51.70 | 53.20 | 0.00 | - | 1 | 6 | 12.71% |
| SPXW240930P05015000 | 2024-05-29 1:23PM EDT | 5,015.00 | 59.31 | 52.40 | 53.90 | 0.00 | - | 1 | 25 | 12.65% |
| SPXW240930P05020000 | 2024-05-31 3:33PM EDT | 5,020.00 | 64.36 | 53.00 | 54.60 | +0.45 | +0.70% | 3 | 772 | 12.59% |
| SPXW240930P05025000 | 2024-05-31 10:50AM EDT | 5,025.00 | 70.07 | 53.70 | 55.30 | +14.04 | +25.06% | 5 | 240 | 12.52% |
| SPXW240930P05030000 | 2024-05-31 2:48PM EDT | 5,030.00 | 69.27 | 54.40 | 56.00 | +4.17 | +6.41% | 6 | 7 | 12.46% |
| SPXW240930P05035000 | 2024-05-30 3:42PM EDT | 5,035.00 | 70.15 | 55.20 | 56.70 | 0.00 | - | 1 | 32 | 12.39% |
| SPXW240930P05040000 | 2024-05-24 12:39PM EDT | 5,040.00 | 69.81 | 55.90 | 57.50 | +14.90 | +27.14% | 5 | 16 | 12.34% |
| SPXW240930P05045000 | 2024-05-31 10:50AM EDT | 5,045.00 | 75.48 | 56.60 | 58.20 | +18.36 | +32.14% | 1 | 66 | 12.27% |
| SPXW240930P05050000 | 2024-05-31 3:34PM EDT | 5,050.00 | 69.63 | 57.70 | 58.50 | -2.41 | -3.35% | 17 | 2,962 | 12.16% |
| SPXW240930P05055000 | 2024-05-31 12:27PM EDT | 5,055.00 | 82.70 | 58.10 | 59.80 | +27.03 | +48.55% | 1 | 23 | 12.15% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 5,060.00 | 132.38 | 58.90 | 60.50 | 0.00 | - | 10 | 15 | 12.08% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 5,065.00 | 163.07 | 59.70 | 61.30 | 0.00 | - | 10 | 10 | 12.01% |
| SPXW240930P05070000 | 2024-05-31 12:27PM EDT | 5,070.00 | 86.00 | 60.50 | 62.10 | +19.22 | +28.78% | 1 | 30 | 11.95% |
| SPXW240930P05075000 | 2024-05-29 4:14PM EDT | 5,075.00 | 71.38 | 61.30 | 63.00 | 0.00 | - | 301 | 868 | 11.89% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 5,080.00 | 137.43 | 60.50 | 61.00 | 0.00 | - | 44 | 0 | 11.55% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 5,085.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXW240930P05090000 | 2024-05-29 1:03PM EDT | 5,090.00 | 70.87 | 63.80 | 65.50 | 0.00 | - | 3 | 24 | 11.69% |
| SPXW240930P05095000 | 2024-05-16 11:15AM EDT | 5,095.00 | 64.56 | 64.70 | 66.40 | 0.00 | - | 1 | 4 | 11.63% |
| SPXW240930P05100000 | 2024-05-31 12:38PM EDT | 5,100.00 | 91.91 | 65.80 | 66.80 | +11.81 | +14.74% | 79 | 1,219 | 11.52% |
| SPXW240930P05105000 | 2024-05-30 3:49PM EDT | 5,105.00 | 86.11 | 66.40 | 68.20 | 0.00 | - | 3 | 2 | 11.50% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 5,110.00 | 186.18 | 66.60 | 67.80 | 0.00 | - | 10 | 30 | 11.31% |
| SPXW240930P05115000 | 2024-05-29 1:23PM EDT | 5,115.00 | 75.89 | 68.30 | 70.00 | 0.00 | - | 2 | 2 | 11.36% |
| SPXW240930P05120000 | 2024-05-30 3:49PM EDT | 5,120.00 | 89.51 | 69.20 | 70.80 | 0.00 | - | 3 | 18 | 11.28% |
| SPXW240930P05125000 | 2024-05-31 2:55PM EDT | 5,125.00 | 89.61 | 70.10 | 71.90 | +6.81 | +8.22% | 1 | 1,151 | 11.23% |
| SPXW240930P05130000 | 2024-05-31 11:04AM EDT | 5,130.00 | 99.80 | 71.10 | 72.90 | +30.25 | +43.49% | 6 | 19 | 11.17% |
| SPXW240930P05135000 | 2024-05-31 1:50PM EDT | 5,135.00 | 93.43 | 72.10 | 73.90 | +25.73 | +38.01% | 12 | 121 | 11.10% |
| SPXW240930P05140000 | 2024-05-31 2:55PM EDT | 5,140.00 | 93.45 | 73.10 | 74.90 | +21.24 | +29.41% | 1 | 56 | 11.03% |
| SPXW240930P05145000 | 2024-05-29 3:36PM EDT | 5,145.00 | 95.06 | 74.10 | 75.90 | +15.04 | +18.80% | 2 | 3 | 10.96% |
| SPXW240930P05150000 | 2024-05-30 12:26PM EDT | 5,150.00 | 96.34 | 75.40 | 76.50 | +8.84 | +10.10% | 2 | 374 | 10.86% |
| SPXW240930P05155000 | 2024-05-17 12:47PM EDT | 5,155.00 | 79.37 | 76.30 | 77.90 | 0.00 | - | 4 | 5 | 10.82% |
| SPXW240930P05160000 | 2024-05-30 2:16PM EDT | 5,160.00 | 90.30 | 77.20 | 78.90 | 0.00 | - | 2 | 36 | 10.75% |
| SPXW240930P05165000 | 2024-05-31 1:50PM EDT | 5,165.00 | 101.33 | 78.30 | 80.00 | +9.83 | +10.74% | 12 | 54 | 10.68% |
| SPXW240930P05170000 | 2024-05-23 12:00PM EDT | 5,170.00 | 73.70 | 79.40 | 81.10 | 0.00 | - | 9 | 36 | 10.61% |
| SPXW240930P05175000 | 2024-05-20 10:19AM EDT | 5,175.00 | 75.43 | 80.50 | 82.20 | 0.00 | - | 4 | 220 | 10.54% |
| SPXW240930P05180000 | 2024-05-23 8:45AM EDT | 5,180.00 | 68.80 | 81.80 | 83.40 | 0.00 | - | 20 | 394 | 10.47% |
| SPXW240930P05185000 | 2024-05-15 12:47PM EDT | 5,185.00 | 87.55 | 82.80 | 84.50 | 0.00 | - | 18 | 19 | 10.40% |
| SPXW240930P05190000 | 2024-05-30 3:24PM EDT | 5,190.00 | 103.08 | 84.00 | 85.70 | 0.00 | - | 1 | 6 | 10.33% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 5,195.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.39% |
| SPXW240930P05200000 | 2024-05-31 4:07PM EDT | 5,200.00 | 88.00 | 86.70 | 87.80 | -23.00 | -20.72% | 118 | 1,275 | 10.16% |
| SPXW240930P05205000 | 2024-05-15 10:51AM EDT | 5,205.00 | 97.25 | 87.60 | 89.40 | 0.00 | - | 84 | 61 | 10.12% |
| SPXW240930P05210000 | 2024-05-30 4:11PM EDT | 5,210.00 | 111.30 | 88.80 | 90.60 | 0.00 | - | 11 | 97 | 10.04% |
| SPXW240930P05215000 | 2024-05-29 1:23PM EDT | 5,215.00 | 98.27 | 90.10 | 91.90 | 0.00 | - | 3 | 59 | 9.97% |
| SPXW240930P05220000 | 2024-05-30 1:44PM EDT | 5,220.00 | 101.90 | 91.40 | 93.20 | 0.00 | - | 1 | 41 | 9.90% |
| SPXW240930P05225000 | 2024-05-31 10:40AM EDT | 5,225.00 | 120.69 | 92.70 | 94.50 | +12.84 | +11.91% | 1 | 448 | 9.83% |
| SPXW240930P05230000 | 2024-05-30 4:11PM EDT | 5,230.00 | 117.42 | 94.00 | 95.80 | 0.00 | - | 11 | 27 | 9.75% |
| SPXW240930P05235000 | 2024-05-31 1:42AM EDT | 5,235.00 | 119.40 | 95.40 | 97.20 | +32.00 | +36.61% | 1 | 1,281 | 9.68% |
| SPXW240930P05240000 | 2024-05-31 3:20PM EDT | 5,240.00 | 118.43 | 96.90 | 98.60 | +10.78 | +10.01% | 3 | 5 | 9.60% |
| SPXW240930P05245000 | 2024-05-23 12:00PM EDT | 5,245.00 | 90.30 | 98.30 | 100.00 | 0.00 | - | 4 | 15 | 9.53% |
| SPXW240930P05250000 | 2024-05-31 1:25PM EDT | 5,250.00 | 129.40 | 99.80 | 101.00 | +7.27 | +5.95% | 5 | 483 | 9.42% |
| SPXW240930P05255000 | 2024-05-30 11:31PM EDT | 5,255.00 | 124.60 | 101.00 | 102.80 | +32.66 | +35.52% | 1 | 22 | 9.37% |
| SPXW240930P05260000 | 2024-05-31 3:20PM EDT | 5,260.00 | 109.94 | 102.60 | 104.30 | +10.24 | +10.27% | 5 | 49 | 9.29% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 5,265.00 | 102.16 | 104.10 | 105.80 | 0.00 | - | 3 | 11 | 9.22% |
| SPXW240930P05270000 | 2024-05-31 2:13PM EDT | 5,270.00 | 133.52 | 105.60 | 107.30 | +35.52 | +36.24% | 15 | 21 | 9.14% |
| SPXW240930P05275000 | 2024-05-30 2:55PM EDT | 5,275.00 | 123.65 | 107.00 | 108.80 | 0.00 | - | 4 | 300 | 9.05% |
| SPXW240930P05280000 | 2024-05-23 2:33PM EDT | 5,280.00 | 121.60 | 108.70 | 110.40 | 0.00 | - | 20 | 21 | 8.97% |
| SPXW240930P05285000 | 2024-05-28 3:15PM EDT | 5,285.00 | 111.00 | 110.10 | 112.00 | 0.00 | - | 1 | 9 | 8.89% |
| SPXW240930P05290000 | 2024-05-30 10:46AM EDT | 5,290.00 | 131.00 | 111.70 | 113.60 | 0.00 | - | 8 | 7 | 8.81% |
| SPXW240930P05295000 | 2024-05-28 2:33PM EDT | 5,295.00 | 116.30 | 113.50 | 115.20 | 0.00 | - | 17 | 29 | 8.72% |
| SPXW240930P05300000 | 2024-05-31 10:52AM EDT | 5,300.00 | 149.20 | 115.20 | 116.40 | +9.30 | +6.65% | 40 | 664 | 8.60% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 5,305.00 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 11.95% |
| SPXW240930P05310000 | 2024-05-28 3:04PM EDT | 5,310.00 | 119.00 | 118.40 | 120.30 | 0.00 | - | 9 | 16 | 8.46% |
| SPXW240930P05315000 | 2024-05-23 12:13PM EDT | 5,315.00 | 111.39 | 120.30 | 122.00 | 0.00 | - | 20 | 26 | 8.37% |
| SPXW240930P05320000 | 2024-05-28 3:15PM EDT | 5,320.00 | 122.36 | 121.90 | 123.80 | 0.00 | - | 1 | 2 | 8.28% |
| SPXW240930P05325000 | 2024-05-30 10:15AM EDT | 5,325.00 | 144.47 | 123.70 | 125.60 | 0.00 | - | 2 | 480 | 8.19% |
| SPXW240930P05330000 | 2024-05-30 3:36PM EDT | 5,330.00 | 151.27 | 125.70 | 127.40 | 0.00 | - | 1 | 40 | 8.10% |
| SPXW240930P05335000 | 2024-05-10 9:56AM EDT | 5,335.00 | 164.70 | 127.50 | 129.30 | 0.00 | - | 7 | 59 | 8.01% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 5,340.00 | 205.91 | 220.80 | 230.60 | 0.00 | - | 54 | 27 | 16.17% |
| SPXW240930P05345000 | 2024-04-05 1:05PM EDT | 5,345.00 | 208.28 | 225.30 | 233.40 | 0.00 | - | 52 | 26 | 16.16% |
| SPXW240930P05350000 | 2024-05-31 11:57AM EDT | 5,350.00 | 175.20 | 133.30 | 134.50 | +14.75 | +9.19% | 18 | 1,133 | 7.67% |
| SPXW240930P05355000 | 2024-04-17 11:03AM EDT | 5,355.00 | 300.90 | 132.60 | 134.10 | 0.00 | - | 5 | 7 | 7.36% |
| SPXW240930P05360000 | 2024-05-20 10:27AM EDT | 5,360.00 | 127.98 | 137.20 | 139.00 | 0.00 | - | 1 | 2 | 7.50% |
| SPXW240930P05365000 | 2024-05-30 3:37PM EDT | 5,365.00 | 166.50 | 139.20 | 141.00 | 0.00 | - | 16 | 17 | 7.39% |
| SPXW240930P05370000 | 2024-05-29 2:29PM EDT | 5,370.00 | 149.26 | 141.10 | 143.10 | 0.00 | - | 19 | 41 | 7.29% |
| SPXW240930P05375000 | 2024-05-31 12:00PM EDT | 5,375.00 | 189.30 | 143.10 | 145.10 | +34.50 | +22.29% | 7 | 282 | 7.17% |
| SPXW240930P05380000 | 2024-05-31 12:00PM EDT | 5,380.00 | 191.90 | 145.50 | 147.30 | +57.00 | +42.25% | 6 | 42 | 7.06% |
| SPXW240930P05385000 | 2024-05-31 6:57AM EDT | 5,385.00 | 184.30 | 147.40 | 149.40 | +30.35 | +19.71% | 5 | 14 | 6.93% |
| SPXW240930P05390000 | 2024-05-29 2:29PM EDT | 5,390.00 | 157.73 | 149.80 | 151.60 | 0.00 | - | 2 | 57 | 6.81% |
| SPXW240930P05395000 | 2024-05-28 3:54PM EDT | 5,395.00 | 146.05 | 151.80 | 153.80 | 0.00 | - | 1 | 22 | 6.68% |
| SPXW240930P05400000 | 2024-05-30 12:24PM EDT | 5,400.00 | 173.30 | 154.40 | 155.60 | 0.00 | - | 11 | 1,503 | 6.50% |
| SPXW240930P05405000 | 2024-05-24 8:40AM EDT | 5,405.00 | 158.30 | 156.30 | 158.30 | 0.00 | - | 15 | 15 | 6.40% |
| SPXW240930P05410000 | 2024-04-30 2:12PM EDT | 5,410.00 | 308.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05415000 | 2024-05-21 11:48AM EDT | 5,415.00 | 153.10 | 156.20 | 168.00 | 0.00 | - | - | 32 | 6.62% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 5,420.00 | 238.06 | 215.50 | 218.40 | 0.00 | - | 2 | 2 | 10.99% |
| SPXW240930P05425000 | 2024-05-23 10:04AM EDT | 5,425.00 | 157.96 | 160.90 | 172.90 | 0.00 | - | 10 | 158 | 6.33% |
| SPXW240930P05430000 | 2024-05-20 10:19AM EDT | 5,430.00 | 156.70 | 163.30 | 175.40 | 0.00 | - | 4 | 12 | 6.17% |
| SPXW240930P05440000 | 2024-05-22 10:26AM EDT | 5,440.00 | 208.70 | 168.30 | 180.40 | +50.40 | +31.84% | 5 | 16 | 5.82% |
| SPXW240930P05445000 | 2024-05-30 2:40PM EDT | 5,445.00 | 198.70 | 170.80 | 183.00 | 0.00 | - | 15 | 24 | 5.63% |
| SPXW240930P05450000 | 2024-05-21 3:37AM EDT | 5,450.00 | 170.70 | 173.40 | 185.60 | 0.00 | - | 15 | 261 | 5.41% |
| SPXW240930P05455000 | 2024-05-01 2:26PM EDT | 5,455.00 | 370.59 | 176.00 | 188.30 | 0.00 | - | 5 | 10 | 5.19% |
| SPXW240930P05460000 | 2024-04-05 11:55AM EDT | 5,460.00 | 265.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240930P05465000 | 2024-05-28 11:19AM EDT | 5,465.00 | 176.00 | 181.20 | 193.70 | 0.00 | - | 13 | 50 | 4.61% |
| SPXW240930P05475000 | 2024-05-22 11:59AM EDT | 5,475.00 | 177.69 | 183.20 | 203.20 | 0.00 | - | 1 | 427 | 4.69% |
| SPXW240930P05480000 | 2024-05-23 10:03AM EDT | 5,480.00 | 185.60 | 185.80 | 206.10 | 0.00 | - | 15 | 75 | 4.30% |
| SPXW240930P05485000 | 2024-05-28 11:31AM EDT | 5,485.00 | 183.80 | 188.50 | 209.10 | 0.00 | - | 17 | 36 | 3.76% |
| SPXW240930P05490000 | 2024-05-16 10:46AM EDT | 5,490.00 | 191.43 | 191.20 | 212.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930P05495000 | 2024-05-15 10:51AM EDT | 5,495.00 | 216.95 | 194.00 | 215.10 | 0.00 | - | 42 | 29 | 0.00% |
| SPXW240930P05500000 | 2024-05-30 3:36PM EDT | 5,500.00 | 210.00 | 197.00 | 217.60 | -30.00 | -12.50% | 1 | 92 | 0.00% |
| SPXW240930P05505000 | 2024-05-22 2:18PM EDT | 5,505.00 | 204.79 | 199.60 | 221.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930P05510000 | 2024-04-03 10:03AM EDT | 5,510.00 | 286.10 | 341.50 | 357.80 | 0.00 | - | 6 | 6 | 17.91% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 5,520.00 | 314.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240930P05525000 | 2024-05-10 12:40PM EDT | 5,525.00 | 281.56 | 211.20 | 234.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240930P05550000 | 2024-05-30 10:46AM EDT | 5,550.00 | 267.14 | 227.80 | 249.10 | 0.00 | - | 4 | 131 | 0.00% |
| SPXW240930P05570000 | 2024-05-23 12:31PM EDT | 5,570.00 | 226.30 | 239.20 | 264.80 | 0.00 | - | - | 4 | 0.00% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 5,575.00 | 494.03 | 238.10 | 256.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240930P05600000 | 2024-05-20 11:25AM EDT | 5,600.00 | 249.43 | 262.00 | 283.80 | 0.00 | - | 2 | 51 | 0.00% |
| SPXW240930P05610000 | 2024-04-22 2:49PM EDT | 5,610.00 | 501.23 | 235.00 | 244.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 5,625.00 | 395.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 5,650.00 | 526.21 | 262.00 | 271.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05700000 | 2024-05-16 12:02PM EDT | 5,700.00 | 328.75 | 339.40 | 360.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 5,750.00 | 635.39 | 367.40 | 385.60 | 0.00 | - | 4 | 58 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 5,800.00 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 5,850.00 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 31.48% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 6,000.00 | 880.81 | 588.60 | 617.30 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240930P06200000 | 2024-05-17 2:04PM EDT | 6,200.00 | 802.98 | 806.10 | 831.10 | 0.00 | - | 1 | 31 | 0.00% |
| SPXW240930P06400000 | 2024-05-21 10:43AM EDT | 6,400.00 | 977.50 | 1,003.10 | 1,026.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.