Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.81 -2.49 (-0.05%) Dow
39,155.92 +43.76 (+0.11%) Nasdaq
17,755.10 +37.45 (+0.21%) Bitcoin USD
61,091.39 -171.82 (-0.28%) CMC Crypto 200
1,266.66 -17.12 (-1.33%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 200.00 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 1,000.00 | 4,044.92 | 4,299.00 | 4,315.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241115C02000000 | 2024-06-21 10:54AM EDT | 2,000.00 | 3,495.54 | 3,488.30 | 3,497.60 | 0.00 | - | 30 | 47 | 90.49% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2,500.00 | 2,857.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115C03000000 | 2024-06-24 4:11PM EDT | 3,000.00 | 2,503.38 | 2,512.40 | 2,521.80 | 0.00 | - | 4 | 35 | 65.39% |
| SPX241115C03200000 | 2024-05-30 1:37PM EDT | 3,200.00 | 2,124.11 | 2,318.70 | 2,328.10 | 0.00 | - | 1 | 2 | 61.12% |
| SPX241115C03225000 | 2023-11-15 4:14PM EDT | 3,225.00 | 1,429.86 | 1,602.30 | 1,626.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 3,350.00 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 3,400.00 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03450000 | 2024-05-30 1:37PM EDT | 3,450.00 | 1,882.89 | 2,075.20 | 2,084.60 | 0.00 | - | 1 | 1 | 55.50% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 3,500.00 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 3,600.00 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 3,625.00 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 3,650.00 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 3,675.00 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 3,700.00 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 3,750.00 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241115C03800000 | 2024-05-31 9:59AM EDT | 3,800.00 | 1,527.63 | 1,736.30 | 1,745.50 | 0.00 | - | 35 | 23 | 48.98% |
| SPX241115C03825000 | 2024-05-31 9:59AM EDT | 3,825.00 | 1,503.58 | 1,712.30 | 1,721.70 | 0.00 | - | 35 | 23 | 48.51% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 3,850.00 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 3,875.00 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 3,975.00 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115C04000000 | 2024-06-26 1:04PM EDT | 4,000.00 | 1,548.81 | 1,543.10 | 1,550.50 | -0.22 | -0.01% | 1 | 16,264 | 44.48% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 4,050.00 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 4,075.00 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 4,100.00 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 4,125.00 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 4,150.00 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 4,175.00 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241115C04200000 | 2024-05-20 9:57AM EDT | 4,200.00 | 1,228.00 | 1,378.10 | 1,396.20 | 0.00 | - | 18 | 0 | 45.59% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 4,225.00 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 4,250.00 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 0.00% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 4,275.00 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 0.00% |
| SPX241115C04300000 | 2024-06-17 10:30AM EDT | 4,300.00 | 1,226.51 | 1,254.70 | 1,263.90 | 0.00 | - | 10 | 302 | 38.60% |
| SPX241115C04325000 | 2024-06-05 10:25AM EDT | 4,325.00 | 1,090.68 | 1,230.10 | 1,239.10 | 0.00 | - | 4 | 82 | 37.97% |
| SPX241115C04350000 | 2024-06-21 10:59AM EDT | 4,350.00 | 1,220.00 | 1,206.60 | 1,214.10 | 0.00 | - | 1 | 2,142 | 37.32% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 4,375.00 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 0.00% |
| SPX241115C04400000 | 2024-06-17 10:30AM EDT | 4,400.00 | 1,131.54 | 1,160.20 | 1,167.80 | 0.00 | - | 10 | 5,047 | 36.51% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 4,425.00 | 785.36 | 994.00 | 1,008.70 | 0.00 | - | 2 | 481 | 0.00% |
| SPX241115C04450000 | 2024-05-23 9:30AM EDT | 4,450.00 | 1,007.95 | 1,111.30 | 1,135.30 | 0.00 | - | 1 | 327 | 37.36% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 4,475.00 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241115C04500000 | 2024-06-21 1:53PM EDT | 4,500.00 | 1,072.72 | 1,064.10 | 1,071.50 | 0.00 | - | 19 | 3,950 | 34.37% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 4,525.00 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 4,550.00 | 642.70 | 855.90 | 865.10 | 0.00 | - | 3 | 5,328 | 0.00% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 4,575.00 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 0.00% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 4,600.00 | 605.26 | 808.70 | 820.40 | 0.00 | - | 2 | 2,675 | 0.00% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 4,625.00 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 0.00% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 4,650.00 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 0.00% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 4,675.00 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 0.00% |
| SPX241115C04700000 | 2024-06-25 9:55AM EDT | 4,700.00 | 873.05 | 877.80 | 885.10 | 0.00 | - | 10 | 1,275 | 30.68% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 4,725.00 | 550.64 | 699.40 | 707.90 | 0.00 | - | 2 | 883 | 0.00% |
| SPX241115C04750000 | 2024-06-13 11:17AM EDT | 4,750.00 | 789.66 | 831.00 | 838.30 | 0.00 | - | 3 | 1,126 | 29.69% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 4,775.00 | 465.06 | 638.20 | 677.50 | 0.00 | - | 2 | 659 | 0.00% |
| SPX241115C04780000 | 2024-06-17 10:25AM EDT | 4,780.00 | 778.23 | 802.30 | 810.90 | 0.00 | - | - | 1 | 29.16% |
| SPX241115C04800000 | 2024-06-18 12:02PM EDT | 4,800.00 | 811.63 | 784.70 | 791.90 | 0.00 | - | 3 | 2,494 | 28.73% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 4,825.00 | 497.44 | 626.90 | 635.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX241115C04850000 | 2024-06-18 12:26PM EDT | 4,850.00 | 762.90 | 740.50 | 746.30 | 0.00 | - | 4 | 1,589 | 27.82% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 4,875.00 | 461.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C04900000 | 2024-06-26 1:21PM EDT | 4,900.00 | 693.10 | 695.20 | 701.10 | +201.21 | +40.91% | 2 | 2,954 | 26.92% |
| SPX241115C04925000 | 2024-05-21 1:11PM EDT | 4,925.00 | 553.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241115C04940000 | 2024-06-20 10:11AM EDT | 4,940.00 | 692.60 | 651.20 | 673.10 | 0.00 | - | - | 9 | 26.94% |
| SPX241115C04950000 | 2024-06-20 11:54AM EDT | 4,950.00 | 683.46 | 650.00 | 656.10 | 0.00 | - | 2 | 1,254 | 26.01% |
| SPX241115C04970000 | 2024-06-17 3:08PM EDT | 4,970.00 | 655.78 | 630.80 | 638.30 | 0.00 | - | - | 19 | 25.66% |
| SPX241115C04975000 | 2024-06-17 3:07PM EDT | 4,975.00 | 650.95 | 626.10 | 633.70 | 0.00 | - | 2 | 480 | 25.56% |
| SPX241115C04980000 | 2024-06-20 12:05PM EDT | 4,980.00 | 655.06 | 622.80 | 630.40 | 0.00 | - | - | 1 | 25.57% |
| SPX241115C04990000 | 2024-06-17 3:08PM EDT | 4,990.00 | 637.79 | 613.70 | 621.20 | 0.00 | - | - | 21 | 25.36% |
| SPX241115C05000000 | 2024-06-26 1:04PM EDT | 5,000.00 | 609.86 | 605.00 | 611.10 | -0.67 | -0.11% | 2 | 18,832 | 25.07% |
| SPX241115C05010000 | 2024-06-17 3:04PM EDT | 5,010.00 | 620.81 | 595.30 | 602.80 | 0.00 | - | - | 1 | 24.94% |
| SPX241115C05020000 | 2024-06-20 10:41AM EDT | 5,020.00 | 622.88 | 586.50 | 594.10 | 0.00 | - | - | 0 | 24.77% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 5,025.00 | 467.21 | 557.20 | 567.60 | 0.00 | - | 2 | 462 | 22.70% |
| SPX241115C05050000 | 2024-06-21 1:21PM EDT | 5,050.00 | 569.82 | 561.50 | 567.70 | 0.00 | - | 2 | 1,872 | 24.23% |
| SPX241115C05060000 | 2024-05-21 9:37AM EDT | 5,060.00 | 440.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115C05075000 | 2024-06-18 10:43AM EDT | 5,075.00 | 561.56 | 539.30 | 547.10 | 0.00 | - | 18 | 244 | 23.89% |
| SPX241115C05100000 | 2024-06-25 3:32PM EDT | 5,100.00 | 515.51 | 519.20 | 525.60 | -10.48 | -1.99% | 3 | 2,491 | 23.46% |
| SPX241115C05110000 | 2024-06-24 12:50PM EDT | 5,110.00 | 529.42 | 509.70 | 517.80 | 0.00 | - | 1 | 1 | 23.36% |
| SPX241115C05120000 | 2024-06-20 9:58AM EDT | 5,120.00 | 541.74 | 501.10 | 508.80 | 0.00 | - | - | 1 | 23.14% |
| SPX241115C05125000 | 2024-06-18 11:05AM EDT | 5,125.00 | 515.77 | 496.60 | 504.60 | 0.00 | - | 2 | 531 | 23.06% |
| SPX241115C05140000 | 2024-05-31 9:57AM EDT | 5,140.00 | 323.87 | 484.60 | 492.60 | 0.00 | - | 4 | 2 | 22.87% |
| SPX241115C05150000 | 2024-06-25 12:31PM EDT | 5,150.00 | 473.24 | 475.40 | 483.30 | 0.00 | - | 5 | 568 | 22.62% |
| SPXW241115C05160000 | 2024-06-20 11:49AM EDT | 5,160.00 | 498.80 | 462.80 | 482.80 | 0.00 | - | - | 1 | 23.10% |
| SPX241115C05175000 | 2024-06-17 10:36AM EDT | 5,175.00 | 435.40 | 454.70 | 462.70 | 0.00 | - | 1 | 627 | 22.23% |
| SPX241115C05190000 | 2024-06-11 10:06AM EDT | 5,190.00 | 351.57 | 442.00 | 450.40 | 0.00 | - | 2 | 3 | 21.99% |
| SPX241115C05200000 | 2024-06-26 1:02PM EDT | 5,200.00 | 440.42 | 435.60 | 442.30 | -18.57 | -4.05% | 2 | 3,554 | 21.84% |
| SPX241115C05210000 | 2024-05-28 3:13PM EDT | 5,210.00 | 313.08 | 426.30 | 434.70 | 0.00 | - | 2 | 1 | 21.72% |
| SPX241115C05220000 | 2024-06-13 10:47AM EDT | 5,220.00 | 384.80 | 417.70 | 425.50 | 0.00 | - | 2 | 1 | 21.47% |
| SPX241115C05225000 | 2024-06-18 11:57AM EDT | 5,225.00 | 437.76 | 414.30 | 422.60 | 0.00 | - | 2 | 613 | 21.48% |
| SPX241115C05230000 | 2024-05-30 11:22AM EDT | 5,230.00 | 266.76 | 409.90 | 417.70 | 0.00 | - | 10 | 6 | 21.33% |
| SPX241115C05240000 | 2024-06-05 2:28PM EDT | 5,240.00 | 321.09 | 402.20 | 410.60 | 0.00 | - | 2 | 15 | 21.25% |
| SPX241115C05250000 | 2024-06-24 2:52PM EDT | 5,250.00 | 402.50 | 395.30 | 402.10 | 0.00 | - | 4 | 1,285 | 21.05% |
| SPX241115C05260000 | 2024-06-20 9:30AM EDT | 5,260.00 | 424.87 | 386.50 | 394.20 | 0.00 | - | 2 | 17 | 20.89% |
| SPX241115C05270000 | 2024-06-11 2:39PM EDT | 5,270.00 | 314.64 | 378.40 | 386.70 | 0.00 | - | 142 | 73 | 20.77% |
| SPX241115C05275000 | 2024-06-18 5:51AM EDT | 5,275.00 | 396.32 | 374.30 | 382.80 | 0.00 | - | 1 | 302 | 20.69% |
| SPX241115C05280000 | 2024-06-26 11:05AM EDT | 5,280.00 | 372.19 | 374.20 | 375.50 | +29.65 | +8.66% | 2 | 460 | 20.35% |
| SPXW241115C05290000 | 2024-06-20 12:22PM EDT | 5,290.00 | 391.60 | 358.80 | 378.90 | 0.00 | - | - | 1 | 21.06% |
| SPXW241115C05300000 | 2024-06-20 12:22PM EDT | 5,300.00 | 383.70 | 351.10 | 370.90 | 0.00 | - | - | 1 | 20.88% |
| SPX241115C05310000 | 2024-06-11 11:02AM EDT | 5,310.00 | 275.92 | 350.50 | 351.90 | 0.00 | - | 6 | 85 | 19.86% |
| SPX241115C05320000 | 2024-06-11 11:10AM EDT | 5,320.00 | 267.34 | 342.70 | 344.30 | 0.00 | - | - | 4 | 19.71% |
| SPX241115C05325000 | 2024-06-26 11:40AM EDT | 5,325.00 | 337.59 | 339.70 | 341.20 | -19.18 | -5.38% | 2 | 125 | 19.69% |
| SPX241115C05330000 | 2024-06-11 2:41PM EDT | 5,330.00 | 274.82 | 335.90 | 337.40 | 0.00 | - | 4 | 48 | 19.61% |
| SPX241115C05340000 | 2024-06-20 1:44PM EDT | 5,340.00 | 341.54 | 328.20 | 329.60 | 0.00 | - | 1 | 1 | 19.44% |
| SPXW241115C05350000 | 2024-06-21 3:13PM EDT | 5,350.00 | 328.62 | 313.60 | 332.60 | 0.00 | - | 4 | 2 | 20.08% |
| SPXW241115C05360000 | 2024-06-21 2:35PM EDT | 5,360.00 | 319.06 | 313.60 | 314.30 | 0.00 | - | 2 | 2 | 19.11% |
| SPX241115C05370000 | 2024-06-14 12:09PM EDT | 5,370.00 | 278.92 | 305.40 | 306.80 | 0.00 | - | 4 | 28 | 18.95% |
| SPX241115C05375000 | 2024-06-20 11:06AM EDT | 5,375.00 | 334.80 | 301.70 | 303.10 | 0.00 | - | 2 | 73 | 18.88% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 5,380.00 | 190.89 | 298.70 | 300.10 | 0.00 | - | 3 | 51 | 18.85% |
| SPX241115C05390000 | 2024-06-18 10:42AM EDT | 5,390.00 | 309.40 | 291.10 | 292.50 | 0.00 | - | 1 | 15 | 18.68% |
| SPX241115C05400000 | 2024-06-24 2:04PM EDT | 5,400.00 | 287.00 | 284.00 | 285.30 | 0.00 | - | 42 | 2,743 | 18.53% |
| SPX241115C05410000 | 2024-06-13 3:57PM EDT | 5,410.00 | 259.80 | 277.50 | 278.80 | 0.00 | - | 2 | 64 | 18.43% |
| SPXW241115C05420000 | 2024-06-20 10:28AM EDT | 5,420.00 | 300.81 | 270.90 | 271.50 | 0.00 | - | - | 24 | 18.27% |
| SPX241115C05425000 | 2024-06-20 9:44AM EDT | 5,425.00 | 301.26 | 266.50 | 267.80 | 0.00 | - | 4 | 411 | 18.18% |
| SPX241115C05430000 | 2024-06-13 12:22PM EDT | 5,430.00 | 230.34 | 263.20 | 264.60 | 0.00 | - | 36 | 47 | 18.13% |
| SPXW241115C05440000 | 2024-06-25 10:05AM EDT | 5,440.00 | 256.36 | 257.20 | 257.80 | 0.00 | - | 2 | 2 | 17.99% |
| SPXW241115C05450000 | 2024-06-21 12:25PM EDT | 5,450.00 | 262.22 | 250.50 | 251.20 | 0.00 | - | 3 | 2 | 17.87% |
| SPXW241115C05460000 | 2024-06-20 11:06AM EDT | 5,460.00 | 273.40 | 243.70 | 244.30 | 0.00 | - | - | 1 | 17.72% |
| SPX241115C05470000 | 2024-06-21 10:22AM EDT | 5,470.00 | 245.86 | 236.10 | 237.40 | 0.00 | - | 1 | 221 | 17.56% |
| SPXW241115C05475000 | 2024-06-21 9:36AM EDT | 5,475.00 | 246.37 | 233.70 | 234.20 | 0.00 | - | 2 | 33 | 17.50% |
| SPX241115C05480000 | 2024-06-24 11:29AM EDT | 5,480.00 | 247.20 | 229.50 | 230.80 | 0.00 | - | 1 | 84 | 17.42% |
| SPX241115C05490000 | 2024-06-21 12:25PM EDT | 5,490.00 | 235.29 | 222.70 | 223.90 | 0.00 | - | 2 | 20 | 17.26% |
| SPXW241115C05500000 | 2024-06-26 12:35PM EDT | 5,500.00 | 222.59 | 217.60 | 218.00 | -9.61 | -4.14% | 1 | 70 | 17.16% |
| SPX241115C05510000 | 2024-06-25 1:42PM EDT | 5,510.00 | 209.20 | 210.00 | 210.90 | 0.00 | - | 5 | 1,069 | 16.97% |
| SPX241115C05520000 | 2024-06-20 12:01PM EDT | 5,520.00 | 227.80 | 203.70 | 204.60 | 0.00 | - | 2 | 501 | 16.84% |
| SPX241115C05525000 | 2024-06-26 10:29AM EDT | 5,525.00 | 198.50 | 201.30 | 202.20 | -8.10 | -3.92% | 8 | 568 | 16.82% |
| SPXW241115C05530000 | 2024-06-20 1:13PM EDT | 5,530.00 | 214.05 | 198.70 | 199.20 | 0.00 | - | - | 16 | 16.76% |
| SPX241115C05540000 | 2024-06-17 2:57PM EDT | 5,540.00 | 209.14 | 192.00 | 192.90 | 0.00 | - | 362 | 261 | 16.62% |
| SPX241115C05550000 | 2024-06-26 11:54AM EDT | 5,550.00 | 191.60 | 185.60 | 186.40 | +3.50 | +1.86% | 9 | 946 | 16.45% |
| SPX241115C05560000 | 2024-06-20 9:49AM EDT | 5,560.00 | 212.13 | 179.70 | 180.50 | 0.00 | - | 26 | 110 | 16.32% |
| SPX241115C05570000 | 2024-06-26 12:22PM EDT | 5,570.00 | 178.25 | 174.40 | 175.20 | +2.45 | +1.39% | 36 | 439 | 16.24% |
| SPXW241115C05575000 | 2024-06-21 12:08PM EDT | 5,575.00 | 185.13 | 172.30 | 172.80 | 0.00 | - | 2 | 208 | 16.21% |
| SPXW241115C05580000 | 2024-06-20 2:51PM EDT | 5,580.00 | 185.69 | 169.00 | 169.40 | 0.00 | - | - | 207 | 16.10% |
| SPXW241115C05590000 | 2024-06-20 10:52AM EDT | 5,590.00 | 188.43 | 163.30 | 163.90 | 0.00 | - | - | 0 | 15.99% |
| SPX241115C05600000 | 2024-06-26 1:02PM EDT | 5,600.00 | 159.38 | 157.20 | 157.90 | +1.05 | +0.66% | 19 | 3,806 | 15.83% |
| SPX241115C05610000 | 2024-06-21 11:59AM EDT | 5,610.00 | 165.41 | 152.00 | 153.00 | 0.00 | - | 1 | 11 | 15.75% |
| SPXW241115C05620000 | 2024-06-20 10:28AM EDT | 5,620.00 | 172.44 | 147.50 | 148.00 | 0.00 | - | - | 49 | 15.65% |
| SPX241115C05625000 | 2024-06-24 1:50PM EDT | 5,625.00 | 148.95 | 144.80 | 145.50 | 0.00 | - | 2 | 1,712 | 15.60% |
| SPXW241115C05630000 | 2024-06-24 9:55AM EDT | 5,630.00 | 152.95 | 142.30 | 142.80 | 0.00 | - | 2 | 30 | 15.54% |
| SPX241115C05640000 | 2024-06-20 10:27AM EDT | 5,640.00 | 161.64 | 136.80 | 137.50 | 0.00 | - | 9 | 57 | 15.41% |
| SPXW241115C05650000 | 2024-06-21 2:36PM EDT | 5,650.00 | 139.72 | 132.40 | 132.80 | 0.00 | - | 2 | 52 | 15.31% |
| SPXW241115C05660000 | 2024-06-20 10:51AM EDT | 5,660.00 | 150.60 | 127.50 | 127.90 | 0.00 | - | - | 32 | 15.20% |
| SPX241115C05670000 | 2024-06-20 10:26AM EDT | 5,670.00 | 145.84 | 122.60 | 123.20 | 0.00 | - | 1 | 230 | 15.10% |
| SPX241115C05675000 | 2024-06-26 11:23AM EDT | 5,675.00 | 118.79 | 120.40 | 121.00 | -4.08 | -3.32% | 101 | 754 | 15.05% |
| SPX241115C05680000 | 2024-06-26 1:20PM EDT | 5,680.00 | 117.20 | 118.00 | 118.60 | -22.47 | -16.09% | 10 | 44 | 14.99% |
| SPX241115C05690000 | 2024-06-26 11:54AM EDT | 5,690.00 | 116.97 | 113.20 | 113.70 | +12.59 | +12.06% | 1 | 240 | 14.86% |
| SPXW241115C05700000 | 2024-06-25 2:10PM EDT | 5,700.00 | 107.14 | 109.60 | 110.20 | -5.27 | -4.69% | 2 | 23 | 14.83% |
| SPXW241115C05710000 | 2024-06-24 10:44AM EDT | 5,710.00 | 116.63 | 105.10 | 105.60 | 0.00 | - | 6 | 83 | 14.71% |
| SPX241115C05720000 | 2024-06-21 9:35AM EDT | 5,720.00 | 112.69 | 100.80 | 101.40 | 0.00 | - | 2 | 695 | 14.61% |
| SPX241115C05725000 | 2024-06-24 9:58AM EDT | 5,725.00 | 110.17 | 98.50 | 99.00 | 0.00 | - | 2 | 795 | 14.53% |
| SPX241115C05730000 | 2024-06-21 10:18AM EDT | 5,730.00 | 106.87 | 96.60 | 97.10 | 0.00 | - | 2 | 325 | 14.49% |
| SPX241115C05740000 | 2024-06-20 10:56AM EDT | 5,740.00 | 113.18 | 92.70 | 93.30 | 0.00 | - | 3 | 50 | 14.41% |
| SPX241115C05750000 | 2024-06-24 10:51AM EDT | 5,750.00 | 98.40 | 88.80 | 89.30 | 0.00 | - | 224 | 472 | 14.31% |
| SPX241115C05760000 | 2024-06-20 10:16AM EDT | 5,760.00 | 103.60 | 85.50 | 86.00 | 0.00 | - | 14 | 251 | 14.25% |
| SPXW241115C05770000 | 2024-06-20 10:36AM EDT | 5,770.00 | 101.24 | 82.00 | 82.60 | 0.00 | - | - | 459 | 14.18% |
| SPX241115C05775000 | 2024-06-26 11:54AM EDT | 5,775.00 | 82.97 | 80.20 | 80.70 | -8.22 | -9.01% | 1 | 574 | 14.13% |
| SPXW241115C05780000 | 2024-06-20 9:58AM EDT | 5,780.00 | 99.47 | 78.60 | 79.10 | 0.00 | - | - | 1 | 14.10% |
| SPX241115C05790000 | 2024-06-24 1:51PM EDT | 5,790.00 | 78.85 | 75.30 | 75.70 | 0.00 | - | 2 | 343 | 14.02% |
| SPX241115C05800000 | 2024-06-25 3:06PM EDT | 5,800.00 | 74.50 | 71.90 | 72.40 | 0.00 | - | 3 | 2,860 | 13.94% |
| SPX241115C05810000 | 2024-06-21 12:41PM EDT | 5,810.00 | 77.70 | 68.70 | 69.10 | 0.00 | - | 1 | 72 | 13.85% |
| SPX241115C05820000 | 2024-06-17 2:35PM EDT | 5,820.00 | 78.32 | 65.90 | 66.40 | 0.00 | - | - | 14 | 13.80% |
| SPXW241115C05825000 | 2024-06-26 10:56AM EDT | 5,825.00 | 65.30 | 64.40 | 64.90 | -17.12 | -20.77% | - | 2 | 13.76% |
| SPX241115C05830000 | 2024-06-21 2:38PM EDT | 5,830.00 | 68.59 | 62.90 | 63.40 | 0.00 | - | 15 | 736 | 13.73% |
| SPXW241115C05850000 | 2024-06-26 9:40AM EDT | 5,850.00 | 56.40 | 57.60 | 58.10 | -4.20 | -6.93% | 40 | 426 | 13.61% |
| SPX241115C05875000 | 2024-06-21 9:32AM EDT | 5,875.00 | 59.57 | 50.90 | 51.30 | 0.00 | - | 2 | 692 | 13.41% |
| SPXW241115C05900000 | 2024-06-25 3:58PM EDT | 5,900.00 | 48.30 | 45.50 | 45.90 | 0.00 | - | 40 | 80 | 13.31% |
| SPX241115C05925000 | 2024-06-20 1:55PM EDT | 5,925.00 | 48.36 | 39.90 | 40.40 | 0.00 | - | 4 | 1,559 | 13.14% |
| SPX241115C05950000 | 2024-06-21 10:07AM EDT | 5,950.00 | 41.60 | 35.30 | 35.60 | 0.00 | - | 2 | 449 | 13.01% |
| SPXW241115C05975000 | 2024-06-20 9:41AM EDT | 5,975.00 | 42.73 | 31.20 | 31.50 | 0.00 | - | - | 0 | 12.91% |
| SPXW241115C06000000 | 2024-06-26 1:43PM EDT | 6,000.00 | 27.58 | 27.30 | 27.70 | -1.67 | -5.71% | 1 | 2 | 12.81% |
| SPX241115C06025000 | 2024-06-14 3:38PM EDT | 6,025.00 | 22.37 | 23.80 | 24.10 | 0.00 | - | - | 2 | 12.68% |
| SPX241115C06050000 | 2024-06-21 10:07AM EDT | 6,050.00 | 25.83 | 20.90 | 21.20 | 0.00 | - | 1 | 139 | 12.61% |
| SPX241115C06075000 | 2024-06-14 12:09PM EDT | 6,075.00 | 17.12 | 18.30 | 18.50 | 0.00 | - | 2 | 2 | 12.52% |
| SPX241115C06100000 | 2024-06-26 10:32AM EDT | 6,100.00 | 16.14 | 15.90 | 16.10 | -7.39 | -31.41% | 2 | 531 | 12.44% |
| SPX241115C06150000 | 2024-06-26 10:32AM EDT | 6,150.00 | 12.39 | 12.10 | 12.30 | -6.61 | -34.79% | 4 | 120 | 12.34% |
| SPXW241115C06200000 | 2024-06-26 12:24PM EDT | 6,200.00 | 9.70 | 9.30 | 9.50 | -0.40 | -3.96% | 106 | 3 | 12.30% |
| SPX241115C06300000 | 2024-06-20 12:31PM EDT | 6,300.00 | 5.81 | 5.50 | 5.80 | -1.89 | -24.55% | 4 | 2,117 | 12.32% |
| SPX241115C06400000 | 2024-06-20 1:34PM EDT | 6,400.00 | 5.00 | 3.50 | 3.70 | 0.00 | - | 204 | 3,867 | 12.48% |
| SPX241115C06500000 | 2024-06-21 4:03PM EDT | 6,500.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 12 | 473 | 12.78% |
| SPX241115C06600000 | 2024-06-26 9:02AM EDT | 6,600.00 | 1.85 | 1.70 | 1.85 | -0.71 | -27.73% | 3 | 390 | 13.15% |
| SPX241115C06700000 | 2024-06-24 9:31AM EDT | 6,700.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 29 | 109 | 13.62% |
| SPX241115C06800000 | 2024-06-24 7:34AM EDT | 6,800.00 | 1.31 | 1.00 | 1.20 | 0.00 | - | 1 | 190 | 14.15% |
| SPX241115C06900000 | 2024-06-24 2:44PM EDT | 6,900.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 10 | 2,104 | 14.67% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 7,000.00 | 0.60 | 0.70 | 1.05 | 0.00 | - | 10 | 147 | 15.54% |
| SPX241115C07200000 | 2024-06-12 9:13AM EDT | 7,200.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 224 | 16.24% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 7,400.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 537 | 17.22% |
| SPX241115C07600000 | 2024-06-20 12:38PM EDT | 7,600.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 10 | 554 | 18.18% |
| SPX241115C07800000 | 2024-05-30 11:05AM EDT | 7,800.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | 20 | 180 | 19.23% |
| SPX241115C08000000 | 2024-06-20 3:48PM EDT | 8,000.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 70 | 20.18% |
| SPX241115C08200000 | 2024-06-03 7:36AM EDT | 8,200.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | - | 1 | 21.02% |
| SPX241115C08400000 | 2024-06-24 11:18AM EDT | 8,400.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 22.14% |
| SPX241115C09000000 | 2024-06-21 9:48AM EDT | 9,000.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 201 | 24.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115P00200000 | 2024-06-17 8:16PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 116 | 143.75% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 121.09% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 466 | 99.22% |
| SPX241115P00800000 | 2024-06-20 10:11AM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 513 | 86.33% |
| SPX241115P01000000 | 2024-06-05 3:16PM EDT | 1,000.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 2,682 | 79.88% |
| SPX241115P01200000 | 2024-06-20 12:22PM EDT | 1,200.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 5,260 | 73.54% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 1,400.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 32 | 440 | 68.85% |
| SPX241115P01600000 | 2024-06-18 11:13AM EDT | 1,600.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 37 | 13,380 | 63.60% |
| SPX241115P01700000 | 2024-06-20 9:31AM EDT | 1,700.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 618 | 61.28% |
| SPX241115P01800000 | 2024-06-26 11:10AM EDT | 1,800.00 | 0.47 | 0.35 | 0.55 | +0.02 | +4.44% | 2 | 7,056 | 59.30% |
| SPX241115P01900000 | 2024-06-24 12:30PM EDT | 1,900.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 24 | 9,152 | 57.29% |
| SPX241115P02000000 | 2024-06-21 10:54AM EDT | 2,000.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 30 | 3,988 | 55.69% |
| SPX241115P02100000 | 2024-06-18 12:15PM EDT | 2,100.00 | 0.83 | 0.65 | 0.80 | 0.00 | - | 764 | 14,559 | 53.64% |
| SPX241115P02200000 | 2024-06-18 12:15PM EDT | 2,200.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 767 | 10,855 | 52.22% |
| SPX241115P02300000 | 2024-06-26 11:17AM EDT | 2,300.00 | 1.05 | 0.95 | 1.15 | -0.05 | -4.55% | 286 | 8,296 | 50.56% |
| SPX241115P02400000 | 2024-06-26 11:06AM EDT | 2,400.00 | 1.20 | 1.15 | 1.30 | -0.10 | -7.69% | 74 | 3,786 | 49.28% |
| SPX241115P02500000 | 2024-06-26 2:39AM EDT | 2,500.00 | 1.40 | 1.35 | 1.50 | -0.15 | -9.68% | 30 | 4,207 | 47.69% |
| SPX241115P02550000 | 2024-06-25 7:00AM EDT | 2,550.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 100 | 138 | 46.88% |
| SPX241115P02600000 | 2024-06-24 2:43PM EDT | 2,600.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | 17 | 522 | 46.22% |
| SPX241115P02650000 | 2024-06-18 11:47AM EDT | 2,650.00 | 1.98 | 1.70 | 1.85 | 0.00 | - | 3 | 144 | 45.39% |
| SPX241115P02700000 | 2024-06-18 2:42PM EDT | 2,700.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 4 | 1,527 | 44.69% |
| SPX241115P02750000 | 2024-06-18 11:13AM EDT | 2,750.00 | 2.22 | 1.95 | 2.15 | 0.00 | - | 6 | 4,038 | 43.97% |
| SPX241115P02800000 | 2024-06-25 3:32PM EDT | 2,800.00 | 2.32 | 2.10 | 2.30 | 0.00 | - | 1,500 | 4,546 | 43.24% |
| SPX241115P02850000 | 2024-06-24 10:52AM EDT | 2,850.00 | 2.65 | 2.30 | 2.45 | 0.00 | - | 144 | 7,139 | 42.49% |
| SPX241115P02900000 | 2024-06-18 11:47AM EDT | 2,900.00 | 2.88 | 2.45 | 2.65 | 0.00 | - | 9 | 4,417 | 41.84% |
| SPX241115P02925000 | 2024-05-16 9:45AM EDT | 2,925.00 | 4.18 | 3.10 | 3.60 | 0.00 | - | 50 | 230 | 42.91% |
| SPX241115P02950000 | 2024-06-18 11:13AM EDT | 2,950.00 | 3.02 | 2.65 | 2.80 | 0.00 | - | 5 | 3,037 | 41.07% |
| SPX241115P02975000 | 2024-05-15 10:57AM EDT | 2,975.00 | 4.60 | 3.40 | 3.80 | 0.00 | - | 60 | 1,606 | 42.14% |
| SPX241115P03000000 | 2024-06-26 9:52AM EDT | 3,000.00 | 2.97 | 2.85 | 3.00 | -0.28 | -8.62% | 5 | 3,099 | 40.38% |
| SPX241115P03025000 | 2024-05-31 3:29PM EDT | 3,025.00 | 4.86 | 2.95 | 3.10 | 0.00 | - | 1 | 183 | 40.04% |
| SPX241115P03050000 | 2024-06-14 12:31PM EDT | 3,050.00 | 3.75 | 3.00 | 3.20 | 0.00 | - | 3 | 116 | 39.69% |
| SPX241115P03075000 | 2024-06-21 12:04PM EDT | 3,075.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | 88 | 192 | 39.33% |
| SPX241115P03100000 | 2024-06-26 8:30AM EDT | 3,100.00 | 3.40 | 3.20 | 3.40 | -0.65 | -16.05% | 1 | 2,053 | 38.97% |
| SPX241115P03125000 | 2024-05-31 1:04PM EDT | 3,125.00 | 6.00 | 3.30 | 3.50 | 0.00 | - | 2 | 265 | 38.61% |
| SPX241115P03150000 | 2024-06-21 11:44AM EDT | 3,150.00 | 4.33 | 3.50 | 3.70 | 0.00 | - | 3 | 457 | 38.39% |
| SPX241115P03175000 | 2024-06-26 11:46AM EDT | 3,175.00 | 3.70 | 3.60 | 3.80 | -1.00 | -21.28% | 1 | 224 | 38.02% |
| SPX241115P03200000 | 2024-06-26 8:32AM EDT | 3,200.00 | 3.90 | 3.70 | 3.90 | -0.30 | -7.14% | 1 | 2,783 | 37.65% |
| SPXW241115P03225000 | 2024-06-24 9:17PM EDT | 3,225.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 37.28% |
| SPXW241115P03250000 | 2024-06-26 6:15AM EDT | 3,250.00 | 4.10 | 4.00 | 4.10 | -0.50 | -10.87% | 1 | 3 | 36.91% |
| SPX241115P03275000 | 2024-06-11 2:41PM EDT | 3,275.00 | 4.82 | 4.10 | 4.30 | 0.00 | - | 1 | 180 | 36.65% |
| SPX241115P03300000 | 2024-06-26 12:49PM EDT | 3,300.00 | 4.40 | 4.20 | 4.40 | -0.30 | -6.38% | 1 | 1,404 | 36.27% |
| SPX241115P03325000 | 2024-06-24 10:35AM EDT | 3,325.00 | 4.93 | 4.40 | 4.50 | 0.00 | - | 20 | 184 | 35.90% |
| SPX241115P03350000 | 2024-06-24 3:23PM EDT | 3,350.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 96 | 512 | 35.62% |
| SPX241115P03375000 | 2024-06-11 2:41PM EDT | 3,375.00 | 5.47 | 4.70 | 4.90 | 0.00 | - | 1 | 278 | 35.34% |
| SPX241115P03400000 | 2024-06-25 2:23PM EDT | 3,400.00 | 5.16 | 4.80 | 5.00 | 0.00 | - | 16 | 1,386 | 34.96% |
| SPX241115P03425000 | 2024-05-23 10:40AM EDT | 3,425.00 | 7.65 | 5.70 | 6.20 | 0.00 | - | 160 | 353 | 35.56% |
| SPX241115P03450000 | 2024-06-24 11:55AM EDT | 3,450.00 | 5.70 | 5.10 | 5.30 | 0.00 | - | 40 | 860 | 34.27% |
| SPX241115P03475000 | 2024-06-21 11:45AM EDT | 3,475.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 18 | 407 | 33.98% |
| SPX241115P03500000 | 2024-06-26 11:11AM EDT | 3,500.00 | 5.70 | 5.50 | 5.70 | -0.25 | -4.20% | 1 | 5,916 | 33.67% |
| SPX241115P03525000 | 2024-06-24 3:38PM EDT | 3,525.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 549 | 33.36% |
| SPX241115P03550000 | 2024-06-24 1:56PM EDT | 3,550.00 | 6.50 | 5.80 | 6.10 | 0.00 | - | 3 | 309 | 33.05% |
| SPX241115P03575000 | 2024-06-25 12:16PM EDT | 3,575.00 | 6.55 | 6.00 | 6.30 | 0.00 | - | 500 | 2,106 | 32.73% |
| SPX241115P03600000 | 2024-06-25 10:46AM EDT | 3,600.00 | 6.83 | 6.20 | 6.40 | 0.00 | - | 30 | 3,071 | 32.33% |
| SPX241115P03625000 | 2024-06-18 1:52PM EDT | 3,625.00 | 7.20 | 6.40 | 6.70 | 0.00 | - | 6 | 901 | 32.08% |
| SPX241115P03650000 | 2024-06-14 2:36PM EDT | 3,650.00 | 8.05 | 6.60 | 6.90 | 0.00 | - | 20 | 800 | 31.75% |
| SPX241115P03675000 | 2024-06-21 11:32AM EDT | 3,675.00 | 8.35 | 6.80 | 7.10 | 0.00 | - | 9 | 1,387 | 31.42% |
| SPX241115P03700000 | 2024-06-25 2:23PM EDT | 3,700.00 | 7.49 | 7.10 | 7.30 | 0.00 | - | 2 | 2,045 | 31.08% |
| SPX241115P03725000 | 2024-06-18 12:28PM EDT | 3,725.00 | 8.20 | 7.30 | 7.50 | 0.00 | - | 12 | 998 | 30.74% |
| SPX241115P03750000 | 2024-06-26 10:19AM EDT | 3,750.00 | 7.65 | 7.50 | 7.80 | -1.45 | -15.93% | 9 | 1,774 | 30.47% |
| SPX241115P03775000 | 2024-06-21 10:21AM EDT | 3,775.00 | 9.53 | 7.80 | 8.00 | 0.00 | - | 9 | 1,319 | 30.12% |
| SPX241115P03800000 | 2024-06-25 10:46AM EDT | 3,800.00 | 8.79 | 8.00 | 8.30 | 0.00 | - | 15 | 1,871 | 29.83% |
| SPX241115P03825000 | 2024-06-18 10:53AM EDT | 3,825.00 | 9.30 | 8.30 | 8.50 | 0.00 | - | 10 | 510 | 29.48% |
| SPX241115P03850000 | 2024-06-14 2:36PM EDT | 3,850.00 | 10.25 | 8.50 | 8.80 | 0.00 | - | 40 | 1,535 | 29.18% |
| SPX241115P03875000 | 2024-06-17 3:11PM EDT | 3,875.00 | 9.75 | 8.80 | 9.10 | 0.00 | - | 36 | 196 | 28.88% |
| SPX241115P03900000 | 2024-06-25 12:35PM EDT | 3,900.00 | 10.00 | 9.10 | 9.30 | 0.00 | - | 600 | 5,482 | 28.51% |
| SPX241115P03925000 | 2024-06-26 10:59AM EDT | 3,925.00 | 9.50 | 9.40 | 9.70 | -0.87 | -8.39% | 1 | 412 | 28.25% |
| SPX241115P03950000 | 2024-06-24 12:41PM EDT | 3,950.00 | 10.50 | 9.70 | 9.90 | 0.00 | - | 1 | 1,417 | 27.89% |
| SPX241115P03975000 | 2024-06-26 1:14PM EDT | 3,975.00 | 10.20 | 10.00 | 10.30 | -0.30 | -2.86% | 1 | 509 | 27.61% |
| SPX241115P04000000 | 2024-06-26 1:04PM EDT | 4,000.00 | 10.55 | 10.40 | 10.60 | -0.10 | -0.94% | 1 | 27,334 | 27.29% |
| SPX241115P04025000 | 2024-06-12 9:40AM EDT | 4,025.00 | 11.15 | 10.70 | 10.90 | 0.00 | - | 2 | 1,236 | 26.96% |
| SPX241115P04050000 | 2024-06-18 2:50PM EDT | 4,050.00 | 12.20 | 11.00 | 11.30 | 0.00 | - | 21 | 2,158 | 26.67% |
| SPX241115P04075000 | 2024-06-24 4:14PM EDT | 4,075.00 | 12.90 | 11.40 | 11.70 | 0.00 | - | 3 | 372 | 26.37% |
| SPX241115P04100000 | 2024-06-25 10:41AM EDT | 4,100.00 | 12.68 | 11.80 | 12.10 | 0.00 | - | 4 | 3,750 | 26.07% |
| SPX241115P04125000 | 2024-06-21 1:25PM EDT | 4,125.00 | 13.95 | 12.20 | 12.40 | 0.00 | - | 114 | 579 | 25.72% |
| SPX241115P04150000 | 2024-06-24 2:36PM EDT | 4,150.00 | 13.90 | 12.60 | 12.90 | 0.00 | - | 2 | 3,624 | 25.45% |
| SPX241115P04175000 | 2024-06-21 10:04AM EDT | 4,175.00 | 15.63 | 13.00 | 13.20 | 0.00 | - | 1 | 1,045 | 25.09% |
| SPX241115P04200000 | 2024-06-25 12:35PM EDT | 4,200.00 | 14.50 | 13.50 | 13.70 | 0.00 | - | 1 | 7,049 | 24.81% |
| SPX241115P04225000 | 2024-06-13 9:55AM EDT | 4,225.00 | 14.60 | 13.90 | 14.20 | 0.00 | - | 2 | 2,942 | 24.51% |
| SPXW241115P04250000 | 2024-06-21 3:20PM EDT | 4,250.00 | 16.40 | 14.50 | 14.70 | 0.00 | - | 3 | 3 | 24.21% |
| SPX241115P04275000 | 2024-06-25 10:08AM EDT | 4,275.00 | 16.15 | 14.90 | 15.20 | 0.00 | - | 1 | 2,872 | 23.91% |
| SPX241115P04300000 | 2024-06-25 11:23AM EDT | 4,300.00 | 16.29 | 15.40 | 15.60 | 0.00 | - | 1 | 6,398 | 23.57% |
| SPX241115P04325000 | 2024-06-18 11:02AM EDT | 4,325.00 | 17.30 | 16.00 | 16.30 | 0.00 | - | 18 | 734 | 23.31% |
| SPX241115P04350000 | 2024-06-26 1:25PM EDT | 4,350.00 | 16.80 | 16.60 | 16.80 | -1.15 | -6.41% | 3 | 3,471 | 22.99% |
| SPX241115P04375000 | 2024-06-21 1:32PM EDT | 4,375.00 | 19.36 | 17.10 | 17.40 | 0.00 | - | 1 | 1,705 | 22.69% |
| SPXW241115P04400000 | 2024-06-25 4:05PM EDT | 4,400.00 | 18.38 | 17.90 | 18.20 | 0.00 | - | 2 | 3 | 22.44% |
| SPX241115P04425000 | 2024-06-21 11:46AM EDT | 4,425.00 | 20.91 | 18.50 | 18.70 | 0.00 | - | 9 | 6,213 | 22.09% |
| SPX241115P04450000 | 2024-06-21 2:56PM EDT | 4,450.00 | 21.37 | 19.10 | 19.40 | 0.00 | - | 10 | 1,000 | 21.80% |
| SPX241115P04475000 | 2024-06-25 3:07PM EDT | 4,475.00 | 20.30 | 19.90 | 20.10 | 0.00 | - | 1 | 762 | 21.50% |
| SPX241115P04500000 | 2024-06-25 11:23AM EDT | 4,500.00 | 21.70 | 20.50 | 20.80 | 0.00 | - | 2 | 7,980 | 21.19% |
| SPX241115P04510000 | 2024-06-13 10:00AM EDT | 4,510.00 | 21.80 | 20.90 | 21.10 | 0.00 | - | 4 | 4 | 21.07% |
| SPX241115P04520000 | 2024-06-05 2:54PM EDT | 4,520.00 | 26.81 | 21.30 | 21.50 | 0.00 | - | - | 13 | 20.97% |
| SPXW241115P04525000 | 2024-06-20 3:53PM EDT | 4,525.00 | 23.93 | 21.60 | 21.90 | 0.00 | - | - | 0 | 20.96% |
| SPX241115P04530000 | 2024-06-20 12:57PM EDT | 4,530.00 | 24.40 | 21.50 | 21.80 | 0.00 | - | 30 | 65 | 20.84% |
| SPX241115P04540000 | 2024-06-10 7:38AM EDT | 4,540.00 | 27.70 | 21.90 | 22.20 | 0.00 | - | - | 49 | 20.74% |
| SPXW241115P04550000 | 2024-06-21 4:00PM EDT | 4,550.00 | 24.49 | 22.40 | 22.70 | 0.00 | - | 1 | 2 | 20.66% |
| SPX241115P04560000 | 2024-06-10 10:00AM EDT | 4,560.00 | 28.55 | 22.60 | 22.90 | 0.00 | - | 2 | 67 | 20.51% |
| SPX241115P04570000 | 2024-05-31 9:54AM EDT | 4,570.00 | 37.02 | 23.00 | 23.30 | 0.00 | - | 2 | 1 | 20.40% |
| SPX241115P04575000 | 2024-06-24 9:45AM EDT | 4,575.00 | 25.55 | 23.10 | 23.40 | 0.00 | - | 3 | 2,307 | 20.33% |
| SPX241115P04590000 | 2024-06-10 9:58AM EDT | 4,590.00 | 30.12 | 23.70 | 24.00 | 0.00 | - | - | 1 | 20.16% |
| SPX241115P04600000 | 2024-06-25 2:10PM EDT | 4,600.00 | 24.90 | 24.00 | 24.40 | 0.00 | - | 378 | 12,285 | 20.05% |
| SPX241115P04610000 | 2024-06-20 12:10PM EDT | 4,610.00 | 26.67 | 24.40 | 24.70 | 0.00 | - | 2 | 2 | 19.91% |
| SPX241115P04625000 | 2024-06-21 2:56PM EDT | 4,625.00 | 27.65 | 25.00 | 25.40 | 0.00 | - | 12 | 4,964 | 19.76% |
| SPX241115P04630000 | 2024-06-11 10:26AM EDT | 4,630.00 | 31.60 | 25.30 | 25.60 | 0.00 | - | - | 22 | 19.70% |
| SPX241115P04640000 | 2024-06-18 9:33AM EDT | 4,640.00 | 26.73 | 25.60 | 25.90 | 0.00 | - | 2 | 106 | 19.56% |
| SPX241115P04650000 | 2024-06-25 11:00AM EDT | 4,650.00 | 27.75 | 26.10 | 26.40 | 0.00 | - | 6 | 3,936 | 19.46% |
| SPX241115P04660000 | 2024-06-13 11:44AM EDT | 4,660.00 | 28.60 | 26.50 | 26.80 | 0.00 | - | 1 | 18 | 19.34% |
| SPX241115P04670000 | 2024-06-13 11:44AM EDT | 4,670.00 | 29.10 | 26.90 | 27.30 | 0.00 | - | 1 | 66 | 19.24% |
| SPX241115P04675000 | 2024-06-21 1:25PM EDT | 4,675.00 | 30.17 | 27.30 | 27.60 | 0.00 | - | 84 | 1,978 | 19.20% |
| SPX241115P04680000 | 2024-06-18 10:20AM EDT | 4,680.00 | 28.50 | 27.40 | 27.80 | 0.00 | - | 2 | 3 | 19.13% |
| SPX241115P04690000 | 2024-06-13 11:44AM EDT | 4,690.00 | 30.10 | 27.90 | 28.20 | 0.00 | - | 1 | 27 | 19.01% |
| SPX241115P04700000 | 2024-06-25 12:22PM EDT | 4,700.00 | 30.20 | 28.40 | 28.70 | +0.12 | +0.40% | 2 | 6,546 | 18.90% |
| SPX241115P04710000 | 2024-06-17 3:34PM EDT | 4,710.00 | 29.72 | 28.90 | 29.20 | 0.00 | - | - | 108 | 18.79% |
| SPX241115P04725000 | 2024-06-20 9:31AM EDT | 4,725.00 | 29.87 | 29.60 | 30.00 | +0.03 | +0.10% | 6 | 1,478 | 18.62% |
| SPX241115P04740000 | 2024-06-13 3:59PM EDT | 4,740.00 | 31.52 | 30.50 | 30.80 | 0.00 | - | 8 | 39 | 18.46% |
| SPXW241115P04750000 | 2024-06-25 1:09PM EDT | 4,750.00 | 33.60 | 31.20 | 31.60 | 0.00 | - | 41 | 42 | 18.39% |
| SPX241115P04760000 | 2024-06-07 10:54AM EDT | 4,760.00 | 38.28 | 31.50 | 31.90 | 0.00 | - | 4 | 47 | 18.23% |
| SPX241115P04770000 | 2024-06-13 3:59PM EDT | 4,770.00 | 33.17 | 32.10 | 32.40 | 0.00 | - | 8 | 30 | 18.11% |
| SPX241115P04775000 | 2024-06-25 3:55PM EDT | 4,775.00 | 32.80 | 32.40 | 32.70 | 0.00 | - | 367 | 1,971 | 18.06% |
| SPX241115P04780000 | 2024-06-17 3:39PM EDT | 4,780.00 | 33.37 | 32.70 | 33.00 | 0.00 | - | 72 | 87 | 18.00% |
| SPX241115P04790000 | 2024-06-25 3:51PM EDT | 4,790.00 | 33.70 | 33.20 | 33.50 | 0.00 | - | 4 | 21 | 17.88% |
| SPXW241115P04800000 | 2024-06-24 2:18PM EDT | 4,800.00 | 36.97 | 34.10 | 34.40 | 0.00 | - | 2 | 3 | 17.81% |
| SPX241115P04810000 | 2024-06-20 3:41PM EDT | 4,810.00 | 37.40 | 34.50 | 34.80 | 0.00 | - | 2 | 14 | 17.67% |
| SPX241115P04820000 | 2024-06-14 12:46PM EDT | 4,820.00 | 40.02 | 35.10 | 35.50 | 0.00 | - | 2 | 36 | 17.57% |
| SPX241115P04825000 | 2024-06-25 10:27AM EDT | 4,825.00 | 37.52 | 35.40 | 35.80 | 0.00 | - | 1 | 1,625 | 17.51% |
| SPX241115P04830000 | 2024-06-25 3:51PM EDT | 4,830.00 | 36.25 | 35.70 | 36.10 | 0.00 | - | 4 | 32 | 17.45% |
| SPX241115P04840000 | 2024-06-03 10:29AM EDT | 4,840.00 | 52.61 | 36.40 | 36.70 | 0.00 | - | 1 | 2 | 17.33% |
| SPX241115P04850000 | 2024-06-25 2:44PM EDT | 4,850.00 | 37.70 | 37.00 | 37.30 | 0.00 | - | 402 | 7,056 | 17.20% |
| SPX241115P04860000 | 2024-06-25 10:17AM EDT | 4,860.00 | 40.17 | 37.80 | 38.20 | 0.00 | - | 8 | 16 | 17.12% |
| SPX241115P04870000 | 2024-06-03 1:53PM EDT | 4,870.00 | 60.62 | 38.40 | 38.80 | 0.00 | - | 6 | 8 | 17.00% |
| SPX241115P04875000 | 2024-06-25 11:30AM EDT | 4,875.00 | 40.60 | 38.80 | 39.10 | 0.00 | - | 1 | 4,294 | 16.93% |
| SPX241115P04880000 | 2024-06-06 12:12PM EDT | 4,880.00 | 49.90 | 39.20 | 39.60 | 0.00 | - | 2 | 5 | 16.89% |
| SPX241115P04890000 | 2024-06-25 9:42AM EDT | 4,890.00 | 42.68 | 39.80 | 40.20 | 0.00 | - | 1 | 5 | 16.76% |
| SPX241115P04900000 | 2024-06-26 1:27PM EDT | 4,900.00 | 41.40 | 40.80 | 41.10 | +0.05 | +0.12% | 11 | 7,549 | 16.67% |
| SPX241115P04910000 | 2024-06-07 1:42PM EDT | 4,910.00 | 50.29 | 41.60 | 41.90 | 0.00 | - | 8 | 8 | 16.56% |
| SPX241115P04920000 | 2024-06-10 9:58AM EDT | 4,920.00 | 55.62 | 42.30 | 42.70 | 0.00 | - | 4 | 3 | 16.45% |
| SPX241115P04925000 | 2024-06-26 9:48AM EDT | 4,925.00 | 43.86 | 42.80 | 43.10 | -0.11 | -0.25% | 10 | 3,447 | 16.40% |
| SPX241115P04930000 | 2024-06-12 3:10PM EDT | 4,930.00 | 43.49 | 43.10 | 43.40 | 0.00 | - | 2 | 22 | 16.33% |
| SPX241115P04940000 | 2024-06-24 3:10PM EDT | 4,940.00 | 45.87 | 43.90 | 44.30 | 0.00 | - | 2 | 11 | 16.22% |
| SPX241115P04950000 | 2024-06-25 1:05PM EDT | 4,950.00 | 45.25 | 44.70 | 45.10 | -3.51 | -7.20% | 3 | 2,091 | 16.10% |
| SPX241115P04960000 | 2024-06-20 9:45AM EDT | 4,960.00 | 44.40 | 45.70 | 46.10 | 0.00 | - | 2 | 55 | 16.01% |
| SPX241115P04970000 | 2024-06-12 10:15AM EDT | 4,970.00 | 47.10 | 46.70 | 47.10 | 0.00 | - | - | 208 | 15.91% |
| SPX241115P04975000 | 2024-06-25 9:59AM EDT | 4,975.00 | 50.83 | 47.00 | 47.40 | 0.00 | - | 366 | 1,815 | 15.83% |
| SPX241115P04980000 | 2024-06-25 2:12PM EDT | 4,980.00 | 48.99 | 47.60 | 48.00 | 0.00 | - | 8 | 169 | 15.80% |
| SPX241115P04990000 | 2024-06-25 3:45PM EDT | 4,990.00 | 49.10 | 48.40 | 48.80 | 0.00 | - | 2 | 10 | 15.67% |
| SPX241115P05000000 | 2024-06-26 1:04PM EDT | 5,000.00 | 49.70 | 49.50 | 49.90 | -0.40 | -0.80% | 3 | 21,675 | 15.57% |
| SPX241115P05010000 | 2024-06-17 3:42PM EDT | 5,010.00 | 50.14 | 50.50 | 50.90 | 0.00 | - | 2 | 65 | 15.46% |
| SPX241115P05020000 | 2024-06-21 9:44AM EDT | 5,020.00 | 58.23 | 51.40 | 51.80 | 0.00 | - | 1 | 14 | 15.34% |
| SPX241115P05025000 | 2024-06-26 9:48AM EDT | 5,025.00 | 53.56 | 51.90 | 52.30 | +0.39 | +0.73% | 11 | 896 | 15.28% |
| SPX241115P05030000 | 2024-06-18 2:14PM EDT | 5,030.00 | 52.66 | 52.60 | 53.00 | 0.00 | - | 289 | 155 | 15.24% |
| SPX241115P05040000 | 2024-06-24 1:39PM EDT | 5,040.00 | 56.26 | 53.60 | 54.10 | 0.00 | - | 4 | 91 | 15.13% |
| SPXW241115P05050000 | 2024-06-20 10:00AM EDT | 5,050.00 | 53.67 | 55.10 | 55.60 | 0.00 | - | - | 1 | 15.07% |
| SPXW241115P05060000 | 2024-06-20 3:53PM EDT | 5,060.00 | 58.58 | 56.20 | 56.60 | 0.00 | - | - | 0 | 14.94% |
| SPX241115P05070000 | 2024-06-13 12:26PM EDT | 5,070.00 | 64.80 | 57.10 | 57.60 | 0.00 | - | 1 | 17 | 14.81% |
| SPX241115P05075000 | 2024-06-25 3:47PM EDT | 5,075.00 | 58.43 | 57.60 | 58.10 | 0.00 | - | 4 | 1,045 | 14.75% |
| SPX241115P05080000 | 2024-06-14 12:46PM EDT | 5,080.00 | 65.87 | 58.20 | 58.60 | 0.00 | - | 1 | 38 | 14.68% |
| SPX241115P05090000 | 2024-06-24 10:01AM EDT | 5,090.00 | 60.48 | 59.40 | 59.80 | 0.00 | - | 8 | 96 | 14.57% |
| SPX241115P05100000 | 2024-06-26 11:54AM EDT | 5,100.00 | 60.00 | 60.70 | 61.20 | -1.87 | -3.02% | 925 | 4,561 | 14.47% |
| SPX241115P05110000 | 2024-06-25 2:26PM EDT | 5,110.00 | 63.38 | 62.00 | 62.50 | 0.00 | - | 1 | 24 | 14.36% |
| SPX241115P05120000 | 2024-06-13 3:55PM EDT | 5,120.00 | 65.10 | 63.20 | 63.70 | 0.00 | - | 19 | 27 | 14.24% |
| SPX241115P05125000 | 2024-06-21 9:43AM EDT | 5,125.00 | 71.13 | 64.00 | 64.40 | 0.00 | - | 1 | 1,896 | 14.19% |
| SPX241115P05130000 | 2024-06-20 10:54AM EDT | 5,130.00 | 64.17 | 64.70 | 65.20 | 0.00 | - | 3 | 7 | 14.14% |
| SPXW241115P05140000 | 2024-06-21 3:42PM EDT | 5,140.00 | 69.61 | 66.40 | 66.80 | 0.00 | - | 6 | 6 | 14.05% |
| SPX241115P05150000 | 2024-06-26 10:57AM EDT | 5,150.00 | 67.73 | 67.50 | 68.00 | -0.94 | -1.37% | 8 | 2,738 | 13.92% |
| SPX241115P05160000 | 2024-06-10 9:58AM EDT | 5,160.00 | 92.92 | 69.00 | 69.50 | 0.00 | - | 2 | 5 | 13.81% |
| SPX241115P05170000 | 2024-06-20 3:41PM EDT | 5,170.00 | 73.30 | 70.50 | 71.00 | 0.00 | - | 3 | 8 | 13.70% |
| SPX241115P05175000 | 2024-06-26 1:15PM EDT | 5,175.00 | 70.95 | 71.00 | 71.60 | -1.08 | -1.50% | 2 | 2,121 | 13.63% |
| SPX241115P05180000 | 2024-06-17 11:05AM EDT | 5,180.00 | 77.94 | 71.90 | 72.50 | 0.00 | - | 4 | 95 | 13.58% |
| SPX241115P05190000 | 2024-06-17 12:46PM EDT | 5,190.00 | 75.70 | 73.30 | 73.80 | 0.00 | - | 1 | 86 | 13.45% |
| SPX241115P05200000 | 2024-06-26 1:02PM EDT | 5,200.00 | 75.14 | 74.80 | 75.40 | -0.96 | -1.26% | 3 | 9,057 | 13.33% |
| SPX241115P05210000 | 2024-06-17 11:18AM EDT | 5,210.00 | 82.00 | 76.50 | 77.10 | 0.00 | - | 1 | 224 | 13.22% |
| SPX241115P05220000 | 2024-06-11 10:24AM EDT | 5,220.00 | 105.55 | 78.20 | 78.70 | 0.00 | - | - | 1 | 13.10% |
| SPX241115P05225000 | 2024-06-25 2:12PM EDT | 5,225.00 | 81.08 | 79.20 | 79.70 | 0.00 | - | 4 | 1,230 | 13.05% |
| SPX241115P05230000 | 2024-06-24 2:43PM EDT | 5,230.00 | 84.00 | 79.90 | 80.40 | 0.00 | - | 1 | 82 | 12.98% |
| SPX241115P05240000 | 2024-06-21 2:33PM EDT | 5,240.00 | 85.40 | 81.70 | 82.20 | 0.00 | - | 125 | 247 | 12.87% |
| SPX241115P05250000 | 2024-06-25 12:21PM EDT | 5,250.00 | 87.29 | 83.50 | 84.00 | 0.00 | - | 35 | 1,785 | 12.75% |
| SPX241115P05260000 | 2024-06-17 12:10PM EDT | 5,260.00 | 91.10 | 85.60 | 86.10 | 0.00 | - | 1 | 142 | 12.65% |
| SPX241115P05270000 | 2024-06-18 12:53PM EDT | 5,270.00 | 86.60 | 87.40 | 88.00 | 0.00 | - | 20 | 79 | 12.54% |
| SPX241115P05275000 | 2024-06-26 1:15PM EDT | 5,275.00 | 88.10 | 88.50 | 89.00 | -1.99 | -2.21% | 2 | 981 | 12.48% |
| SPX241115P05280000 | 2024-06-20 10:51AM EDT | 5,280.00 | 86.90 | 89.20 | 89.80 | 0.00 | - | 4 | 18 | 12.40% |
| SPX241115P05290000 | 2024-06-20 10:46AM EDT | 5,290.00 | 89.00 | 91.40 | 92.00 | 0.00 | - | 4 | 20 | 12.30% |
| SPX241115P05300000 | 2024-06-26 11:46AM EDT | 5,300.00 | 94.27 | 93.50 | 94.20 | -4.93 | -4.97% | 4 | 5,565 | 12.19% |
| SPX241115P05310000 | 2024-06-20 10:50AM EDT | 5,310.00 | 93.40 | 95.30 | 95.90 | 0.00 | - | 4 | 31 | 12.04% |
| SPX241115P05320000 | 2024-06-12 10:34AM EDT | 5,320.00 | 101.37 | 97.50 | 98.00 | 0.00 | - | 6 | 19 | 11.91% |
| SPX241115P05325000 | 2024-06-21 10:23AM EDT | 5,325.00 | 105.72 | 98.50 | 99.10 | 0.00 | - | 12 | 602 | 11.85% |
| SPX241115P05330000 | 2024-06-18 12:25PM EDT | 5,330.00 | 98.82 | 99.90 | 100.50 | 0.00 | - | 10 | 47 | 11.81% |
| SPX241115P05340000 | 2024-06-17 9:50AM EDT | 5,340.00 | 115.94 | 102.00 | 102.60 | 0.00 | - | 1 | 21 | 11.67% |
| SPXW241115P05350000 | 2024-06-25 12:18PM EDT | 5,350.00 | 109.32 | 104.80 | 105.30 | 0.00 | - | 1 | 18 | 11.58% |
| SPX241115P05360000 | 2024-06-18 11:51AM EDT | 5,360.00 | 105.43 | 106.80 | 107.40 | 0.00 | - | 10 | 5 | 11.43% |
| SPXW241115P05370000 | 2024-06-21 3:14PM EDT | 5,370.00 | 113.60 | 109.80 | 110.30 | 0.00 | - | 1 | 1 | 11.34% |
| SPX241115P05375000 | 2024-06-26 12:14PM EDT | 5,375.00 | 109.38 | 110.20 | 110.80 | -0.72 | -0.65% | 10 | 683 | 11.22% |
| SPX241115P05380000 | 2024-06-20 10:42AM EDT | 5,380.00 | 108.45 | 111.80 | 112.40 | 0.00 | - | 6 | 25 | 11.18% |
| SPX241115P05390000 | 2024-06-24 10:01AM EDT | 5,390.00 | 113.96 | 114.00 | 114.70 | 0.00 | - | 4 | 6 | 11.03% |
| SPX241115P05400000 | 2024-06-25 12:50PM EDT | 5,400.00 | 123.50 | 117.00 | 117.50 | 0.00 | - | 235 | 4,925 | 10.91% |
| SPX241115P05410000 | 2024-06-20 10:46AM EDT | 5,410.00 | 115.60 | 119.50 | 120.20 | 0.00 | - | 7 | 63 | 10.77% |
| SPX241115P05420000 | 2024-06-24 2:48PM EDT | 5,420.00 | 126.07 | 122.00 | 122.60 | 0.00 | - | 1 | 5 | 10.61% |
| SPX241115P05425000 | 2024-06-18 3:14PM EDT | 5,425.00 | 120.71 | 123.40 | 124.10 | 0.00 | - | 668 | 858 | 10.55% |
| SPX241115P05430000 | 2024-06-21 10:32AM EDT | 5,430.00 | 133.66 | 125.00 | 125.70 | 0.00 | - | 1 | 24 | 10.49% |
| SPX241115P05440000 | 2024-06-18 12:42PM EDT | 5,440.00 | 125.94 | 128.10 | 128.70 | 0.00 | - | 1 | 38 | 10.36% |
| SPXW241115P05450000 | 2024-06-21 9:49AM EDT | 5,450.00 | 141.50 | 131.60 | 132.20 | 0.00 | - | 1 | 1 | 10.26% |
| SPX241115P05460000 | 2024-06-26 10:48AM EDT | 5,460.00 | 135.40 | 133.70 | 134.30 | -7.40 | -5.18% | 2 | 24 | 10.05% |
| SPX241115P05470000 | 2024-06-26 9:36AM EDT | 5,470.00 | 141.50 | 136.80 | 137.40 | +4.20 | +3.06% | 1 | 102 | 9.90% |
| SPX241115P05475000 | 2024-06-26 12:10PM EDT | 5,475.00 | 136.85 | 138.40 | 139.00 | -8.19 | -5.65% | 1 | 411 | 9.83% |
| SPXW241115P05480000 | 2024-06-21 9:49AM EDT | 5,480.00 | 151.09 | 140.60 | 141.20 | 0.00 | - | 1 | 4 | 9.79% |
| SPX241115P05490000 | 2024-06-18 1:50PM EDT | 5,490.00 | 136.97 | 143.70 | 144.40 | 0.00 | - | 4 | 55 | 9.64% |
| SPX241115P05500000 | 2024-06-26 1:19PM EDT | 5,500.00 | 146.65 | 146.80 | 147.50 | -7.20 | -4.68% | 787 | 4,175 | 9.46% |
| SPX241115P05510000 | 2024-06-20 3:43PM EDT | 5,510.00 | 152.60 | 150.60 | 151.30 | 0.00 | - | 3 | 15 | 9.33% |
| SPX241115P05525000 | 2024-06-21 1:26PM EDT | 5,525.00 | 163.10 | 155.80 | 156.50 | 0.00 | - | 12 | 42 | 9.07% |
| SPX241115P05530000 | 2024-06-13 10:25AM EDT | 5,530.00 | 176.95 | 157.30 | 158.00 | 0.00 | - | 6 | 7 | 8.97% |
| SPX241115P05540000 | 2024-06-17 12:40PM EDT | 5,540.00 | 166.20 | 161.40 | 162.10 | 0.00 | - | 1 | 6 | 8.82% |
| SPX241115P05550000 | 2024-06-21 3:06PM EDT | 5,550.00 | 169.30 | 164.60 | 165.40 | 0.00 | - | 551 | 1,841 | 8.61% |
| SPX241115P05560000 | 2024-06-12 1:01PM EDT | 5,560.00 | 179.44 | 169.10 | 169.80 | 0.00 | - | - | 50 | 8.46% |
| SPX241115P05570000 | 2024-06-18 10:20AM EDT | 5,570.00 | 168.88 | 172.80 | 173.50 | 0.00 | - | 2 | 52 | 8.25% |
| SPX241115P05575000 | 2024-06-26 10:09AM EDT | 5,575.00 | 176.40 | 175.30 | 176.00 | +0.70 | +0.40% | 3 | 197 | 8.19% |
| SPX241115P05590000 | 2024-06-20 12:10PM EDT | 5,590.00 | 177.25 | 181.50 | 182.30 | 0.00 | - | - | 1 | 7.89% |
| SPXW241115P05600000 | 2024-06-21 9:30AM EDT | 5,600.00 | 195.75 | 186.20 | 186.80 | 0.00 | - | 2 | 2 | 7.69% |
| SPX241115P05610000 | 2024-06-21 11:59AM EDT | 5,610.00 | 190.99 | 190.10 | 191.10 | 0.00 | - | 1 | 1 | 7.46% |
| SPX241115P05625000 | 2024-06-26 10:17AM EDT | 5,625.00 | 197.90 | 196.70 | 197.80 | -4.30 | -2.13% | 12 | 461 | 7.09% |
| SPX241115P05630000 | 2024-06-20 1:20PM EDT | 5,630.00 | 204.08 | 198.90 | 200.00 | 0.00 | - | 2 | 3 | 6.94% |
| SPX241115P05640000 | 2024-06-20 12:41PM EDT | 5,640.00 | 206.13 | 204.00 | 205.10 | 0.00 | - | - | 1 | 6.70% |
| SPX241115P05650000 | 2024-06-26 1:02PM EDT | 5,650.00 | 208.32 | 208.80 | 209.80 | -8.77 | -4.04% | 101 | 119 | 6.39% |
| SPX241115P05660000 | 2024-06-20 11:48AM EDT | 5,660.00 | 205.71 | 213.40 | 214.50 | 0.00 | - | - | 4 | 6.02% |
| SPX241115P05670000 | 2024-06-20 10:08AM EDT | 5,670.00 | 207.90 | 218.40 | 219.50 | 0.00 | - | - | 45 | 5.62% |
| SPX241115P05675000 | 2024-06-20 10:14AM EDT | 5,675.00 | 211.40 | 221.20 | 222.20 | 0.00 | - | 40 | 393 | 5.41% |
| SPXW241115P05680000 | 2024-06-20 10:08AM EDT | 5,680.00 | 211.66 | 224.30 | 224.90 | 0.00 | - | - | 9 | 5.18% |
| SPX241115P05690000 | 2024-06-18 1:14PM EDT | 5,690.00 | 222.38 | 229.30 | 230.50 | 0.00 | - | 6 | 5 | 4.61% |
| SPX241115P05700000 | 2024-06-26 1:04PM EDT | 5,700.00 | 234.26 | 234.10 | 235.10 | -11.39 | -4.64% | 150 | 284 | 3.10% |
| SPX241115P05710000 | 2024-06-18 11:56AM EDT | 5,710.00 | 234.02 | 240.00 | 241.10 | 0.00 | - | - | 70 | 0.00% |
| SPX241115P05720000 | 2024-06-20 1:22PM EDT | 5,720.00 | 251.17 | 245.40 | 246.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPX241115P05725000 | 2024-06-20 1:01PM EDT | 5,725.00 | 251.26 | 248.50 | 249.70 | 0.00 | - | 2 | 84 | 0.00% |
| SPX241115P05730000 | 2024-06-18 9:38AM EDT | 5,730.00 | 240.56 | 251.50 | 252.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05740000 | 2024-06-18 10:59AM EDT | 5,740.00 | 253.77 | 257.10 | 258.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05750000 | 2024-06-20 1:15PM EDT | 5,750.00 | 266.06 | 262.90 | 264.20 | 0.00 | - | 46 | 33 | 0.00% |
| SPX241115P05760000 | 2024-06-21 10:24AM EDT | 5,760.00 | 277.64 | 269.30 | 270.70 | 0.00 | - | 4 | 8 | 0.00% |
| SPX241115P05770000 | 2024-06-20 12:29PM EDT | 5,770.00 | 274.80 | 275.50 | 276.80 | 0.00 | - | - | 9 | 0.00% |
| SPX241115P05775000 | 2024-06-20 12:28PM EDT | 5,775.00 | 276.16 | 279.40 | 280.70 | 0.00 | - | 4 | 45 | 0.00% |
| SPX241115P05790000 | 2024-06-18 9:39AM EDT | 5,790.00 | 277.76 | 288.60 | 290.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05800000 | 2024-06-26 12:26PM EDT | 5,800.00 | 291.80 | 295.30 | 296.60 | -4.82 | -1.62% | 8 | 274 | 0.00% |
| SPX241115P05820000 | 2024-06-20 11:42AM EDT | 5,820.00 | 291.96 | 307.90 | 309.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW241115P05830000 | 2024-06-20 10:46AM EDT | 5,830.00 | 299.05 | 305.20 | 327.70 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 5,850.00 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 29.30% |
| SPXW241115P05875000 | 2024-06-20 9:42AM EDT | 5,875.00 | 323.15 | 337.10 | 359.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 5,900.00 | 665.26 | 502.50 | 512.10 | 0.00 | - | 8 | 7 | 16.45% |
| SPX241115P05950000 | 2024-06-12 9:41AM EDT | 5,950.00 | 433.92 | 401.50 | 409.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW241115P05975000 | 2024-06-20 10:11AM EDT | 5,975.00 | 405.60 | 415.00 | 437.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P06000000 | 2024-06-20 2:30PM EDT | 6,000.00 | 432.70 | 442.20 | 449.50 | 0.00 | - | 2 | 207 | 0.00% |
| SPX241115P06050000 | 2024-05-29 1:37PM EDT | 6,050.00 | 652.32 | 485.80 | 492.40 | 0.00 | - | - | 200 | 0.00% |
| SPX241115P06100000 | 2024-06-12 9:51AM EDT | 6,100.00 | 555.63 | 530.40 | 536.80 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241115P06200000 | 2024-06-17 3:19PM EDT | 6,200.00 | 599.54 | 620.40 | 628.90 | 0.00 | - | 2 | 790 | 0.00% |
| SPX241115P06300000 | 2024-06-26 12:38PM EDT | 6,300.00 | 713.50 | 714.50 | 723.00 | -9.10 | -1.26% | 4 | 731 | 0.00% |
| SPX241115P06400000 | 2024-06-14 10:54AM EDT | 6,400.00 | 857.48 | 810.50 | 818.80 | 0.00 | - | 366 | 593 | 0.00% |
| SPX241115P06800000 | 2024-06-12 9:43AM EDT | 6,800.00 | 1,228.86 | 1,197.40 | 1,206.70 | 0.00 | - | - | 2 | 0.00% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 7,200.00 | 2,511.89 | 2,343.80 | 2,366.60 | 0.00 | - | - | 1 | 84.29% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 7,600.00 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115P08600000 | 2024-05-21 11:37AM EDT | 8,600.00 | 3,078.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P09000000 | 2024-05-21 11:37AM EDT | 9,000.00 | 3,468.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.