Singapore markets open in 7 hours 1 minute
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.71 +0.41 (+0.01%) Dow
39,160.05 +47.89 (+0.12%) Nasdaq
17,771.02 +53.37 (+0.30%) Bitcoin USD
61,076.99 -400.01 (-0.65%) CMC Crypto 200
1,265.04 -18.75 (-1.46%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241129C03000000 | 2024-06-03 11:04AM EDT | 3,000.00 | 2,330.37 | 2,515.20 | 2,530.40 | 0.00 | - | - | 1 | 63.71% |
| SPXW241129C04400000 | 2024-06-21 11:49AM EDT | 4,400.00 | 1,181.97 | 1,164.70 | 1,180.80 | 0.00 | - | 1 | 2 | 36.31% |
| SPXW241129C04525000 | 2024-06-24 11:10AM EDT | 4,525.00 | 1,072.74 | 1,046.70 | 1,062.90 | 0.00 | - | 1 | 2 | 33.94% |
| SPXW241129C04660000 | 2024-06-10 1:39PM EDT | 4,660.00 | 826.24 | 920.60 | 936.80 | 0.00 | - | - | 101 | 31.42% |
| SPXW241129C04750000 | 2024-06-03 1:00PM EDT | 4,750.00 | 655.42 | 837.60 | 853.80 | 0.00 | - | - | 101 | 29.79% |
| SPXW241129C04780000 | 2024-06-17 10:25AM EDT | 4,780.00 | 789.68 | 810.20 | 826.40 | 0.00 | - | - | 1 | 29.26% |
| SPXW241129C04800000 | 2024-06-21 1:34PM EDT | 4,800.00 | 801.04 | 791.90 | 808.20 | 0.00 | - | 1 | 1 | 28.90% |
| SPXW241129C04820000 | 2024-06-21 1:34PM EDT | 4,820.00 | 782.91 | 773.80 | 790.00 | 0.00 | - | 1 | 1 | 28.55% |
| SPXW241129C04830000 | 2024-06-10 2:09PM EDT | 4,830.00 | 681.58 | 764.70 | 780.90 | 0.00 | - | - | 1 | 28.37% |
| SPXW241129C04870000 | 2024-06-03 1:04PM EDT | 4,870.00 | 551.74 | 728.60 | 744.90 | 0.00 | - | - | 8 | 27.67% |
| SPXW241129C04875000 | 2024-06-14 3:15PM EDT | 4,875.00 | 700.96 | 724.10 | 740.40 | 0.00 | - | - | 1 | 27.59% |
| SPXW241129C04900000 | 2024-06-18 10:10AM EDT | 4,900.00 | 731.66 | 701.70 | 718.00 | 0.00 | - | - | 2 | 27.15% |
| SPXW241129C04920000 | 2024-06-11 9:37AM EDT | 4,920.00 | 587.69 | 683.90 | 700.20 | 0.00 | - | - | 1 | 26.81% |
| SPXW241129C04940000 | 2024-06-20 12:56PM EDT | 4,940.00 | 690.15 | 666.20 | 682.40 | 0.00 | - | - | 1 | 26.46% |
| SPXW241129C04950000 | 2024-06-06 10:49AM EDT | 4,950.00 | 577.39 | 657.30 | 673.60 | 0.00 | - | - | 3 | 26.30% |
| SPXW241129C04975000 | 2024-06-17 2:45PM EDT | 4,975.00 | 665.68 | 635.30 | 651.30 | 0.00 | - | 38 | 22 | 25.85% |
| SPXW241129C04980000 | 2024-06-17 2:42PM EDT | 4,980.00 | 661.51 | 630.90 | 647.20 | 0.00 | - | - | 18 | 25.79% |
| SPXW241129C04990000 | 2024-06-17 2:41PM EDT | 4,990.00 | 653.35 | 622.20 | 638.50 | 0.00 | - | - | 52 | 25.62% |
| SPXW241129C05010000 | 2024-06-17 2:43PM EDT | 5,010.00 | 634.93 | 604.80 | 621.10 | 0.00 | - | - | 19 | 25.29% |
| SPXW241129C05020000 | 2024-06-20 10:12AM EDT | 5,020.00 | 633.00 | 596.10 | 612.40 | 0.00 | - | - | 1 | 25.12% |
| SPXW241129C05030000 | 2024-06-20 10:12AM EDT | 5,030.00 | 624.30 | 587.40 | 603.80 | 0.00 | - | - | 8 | 24.96% |
| SPXW241129C05050000 | 2024-06-14 2:12PM EDT | 5,050.00 | 544.59 | 570.20 | 586.50 | 0.00 | - | - | 1 | 24.63% |
| SPXW241129C05060000 | 2024-06-18 1:17PM EDT | 5,060.00 | 590.86 | 561.60 | 578.00 | 0.00 | - | - | 1 | 24.47% |
| SPXW241129C05100000 | 2024-06-20 9:30AM EDT | 5,100.00 | 571.74 | 527.60 | 544.00 | 0.00 | - | 1 | 4 | 23.82% |
| SPXW241129C05110000 | 2024-06-10 1:43PM EDT | 5,110.00 | 440.21 | 519.20 | 535.30 | 0.00 | - | 1 | 2 | 23.63% |
| SPXW241129C05125000 | 2024-06-18 11:05AM EDT | 5,125.00 | 529.51 | 506.60 | 523.00 | 0.00 | - | - | 1 | 23.42% |
| SPXW241129C05150000 | 2024-06-20 9:30AM EDT | 5,150.00 | 529.44 | 485.80 | 502.20 | 0.00 | - | 3 | 3 | 23.02% |
| SPXW241129C05175000 | 2024-06-05 12:53PM EDT | 5,175.00 | 379.13 | 465.20 | 481.60 | 0.00 | - | - | 6 | 22.63% |
| SPXW241129C05180000 | 2024-06-10 1:32PM EDT | 5,180.00 | 383.61 | 461.10 | 477.60 | 0.00 | - | - | 2 | 22.55% |
| SPXW241129C05190000 | 2024-06-04 2:01PM EDT | 5,190.00 | 325.89 | 453.00 | 469.40 | 0.00 | - | 2 | 1 | 22.39% |
| SPXW241129C05200000 | 2024-06-18 3:04PM EDT | 5,200.00 | 471.95 | 444.90 | 461.30 | 0.00 | - | 1 | 4 | 22.24% |
| SPXW241129C05210000 | 2024-06-06 9:46AM EDT | 5,210.00 | 369.49 | 436.80 | 453.20 | 0.00 | - | - | 41 | 22.08% |
| SPXW241129C05220000 | 2024-06-06 9:45AM EDT | 5,220.00 | 363.71 | 428.70 | 444.90 | 0.00 | - | 20 | 57 | 21.91% |
| SPXW241129C05225000 | 2024-06-18 11:57AM EDT | 5,225.00 | 450.93 | 424.70 | 440.90 | 0.00 | - | 2 | 8 | 21.83% |
| SPXW241129C05230000 | 2024-06-04 2:33PM EDT | 5,230.00 | 309.19 | 420.80 | 437.20 | 0.00 | - | 2 | 1 | 21.78% |
| SPXW241129C05250000 | 2024-06-14 2:58PM EDT | 5,250.00 | 384.91 | 404.90 | 421.30 | 0.00 | - | 5 | 5 | 21.47% |
| SPXW241129C05270000 | 2024-06-11 2:39PM EDT | 5,270.00 | 328.56 | 389.20 | 405.60 | 0.00 | - | - | 4 | 21.17% |
| SPXW241129C05280000 | 2024-06-05 9:45AM EDT | 5,280.00 | 285.40 | 381.40 | 397.80 | 0.00 | - | - | 2 | 21.02% |
| SPXW241129C05290000 | 2024-06-12 9:53AM EDT | 5,290.00 | 359.73 | 373.70 | 390.10 | 0.00 | - | - | 33 | 20.87% |
| SPXW241129C05300000 | 2024-06-24 12:15PM EDT | 5,300.00 | 389.41 | 366.00 | 382.40 | 0.00 | - | 2 | 8 | 20.72% |
| SPXW241129C05320000 | 2024-06-13 1:50PM EDT | 5,320.00 | 330.20 | 350.80 | 367.20 | 0.00 | - | 2 | 3 | 20.43% |
| SPXW241129C05325000 | 2024-06-21 2:58PM EDT | 5,325.00 | 359.97 | 347.00 | 363.40 | 0.00 | - | 400 | 459 | 20.35% |
| SPXW241129C05330000 | 2024-06-21 12:29PM EDT | 5,330.00 | 363.31 | 343.30 | 359.60 | 0.00 | - | 1 | 6 | 20.28% |
| SPXW241129C05340000 | 2024-06-12 10:45AM EDT | 5,340.00 | 328.22 | 335.90 | 351.90 | 0.00 | - | - | 10 | 20.12% |
| SPXW241129C05350000 | 2024-06-10 1:29PM EDT | 5,350.00 | 262.24 | 328.50 | 344.70 | 0.00 | - | 2 | 31 | 19.99% |
| SPXW241129C05360000 | 2024-06-21 12:29PM EDT | 5,360.00 | 341.17 | 329.10 | 329.80 | 0.00 | - | 1 | 1 | 19.31% |
| SPXW241129C05375000 | 2024-06-25 1:40PM EDT | 5,375.00 | 315.69 | 317.50 | 318.30 | 0.00 | - | 4 | 12 | 19.06% |
| SPXW241129C05380000 | 2024-06-13 9:42AM EDT | 5,380.00 | 292.77 | 313.70 | 314.40 | 0.00 | - | 70 | 51 | 18.97% |
| SPXW241129C05390000 | 2024-06-18 12:13PM EDT | 5,390.00 | 326.72 | 306.90 | 307.60 | 0.00 | - | 2 | 3 | 18.85% |
| SPXW241129C05400000 | 2024-06-24 12:11PM EDT | 5,400.00 | 315.16 | 300.20 | 300.90 | 0.00 | - | 1 | 22 | 18.75% |
| SPXW241129C05410000 | 2024-06-04 12:09PM EDT | 5,410.00 | 176.57 | 292.20 | 292.90 | 0.00 | - | 1 | 1 | 18.54% |
| SPXW241129C05420000 | 2024-06-05 2:35PM EDT | 5,420.00 | 217.80 | 286.20 | 287.00 | 0.00 | - | - | 1 | 18.48% |
| SPXW241129C05425000 | 2024-06-25 9:35AM EDT | 5,425.00 | 280.53 | 282.70 | 283.50 | 0.00 | - | 2 | 1 | 18.42% |
| SPXW241129C05430000 | 2024-06-13 3:51PM EDT | 5,430.00 | 258.88 | 278.40 | 279.20 | 0.00 | - | 2 | 32 | 18.29% |
| SPXW241129C05440000 | 2024-06-12 10:32AM EDT | 5,440.00 | 262.55 | 272.20 | 272.80 | 0.00 | - | - | 2 | 18.19% |
| SPXW241129C05450000 | 2024-06-24 12:43PM EDT | 5,450.00 | 278.17 | 265.10 | 265.80 | 0.00 | - | 2 | 83 | 18.04% |
| SPXW241129C05460000 | 2024-06-24 12:15PM EDT | 5,460.00 | 272.54 | 257.30 | 258.10 | 0.00 | - | 1 | 8 | 17.84% |
| SPXW241129C05470000 | 2024-06-06 9:45AM EDT | 5,470.00 | 197.39 | 250.80 | 251.50 | 0.00 | - | - | 20 | 17.71% |
| SPXW241129C05475000 | 2024-06-26 10:15AM EDT | 5,475.00 | 248.99 | 248.00 | 248.80 | -12.67 | -4.84% | 2 | 61 | 17.69% |
| SPXW241129C05480000 | 2024-06-14 2:13PM EDT | 5,480.00 | 221.30 | 244.40 | 245.10 | 0.00 | - | - | 187 | 17.59% |
| SPXW241129C05490000 | 2024-06-17 12:06PM EDT | 5,490.00 | 229.11 | 237.60 | 238.20 | 0.00 | - | 4 | 3 | 17.44% |
| SPXW241129C05500000 | 2024-06-18 3:43PM EDT | 5,500.00 | 250.96 | 231.50 | 232.30 | 0.00 | - | 4 | 59 | 17.34% |
| SPXW241129C05510000 | 2024-06-17 2:27PM EDT | 5,510.00 | 244.20 | 224.90 | 225.50 | 0.00 | - | 93 | 76 | 17.19% |
| SPXW241129C05520000 | 2024-06-26 10:16AM EDT | 5,520.00 | 220.35 | 218.90 | 219.60 | -20.30 | -8.44% | 4 | 105 | 17.08% |
| SPXW241129C05525000 | 2024-06-26 9:43AM EDT | 5,525.00 | 212.40 | 215.30 | 215.90 | -9.89 | -4.45% | 25 | 411 | 16.98% |
| SPXW241129C05530000 | 2024-06-18 3:29PM EDT | 5,530.00 | 231.61 | 213.30 | 214.00 | 0.00 | - | 10 | 11 | 17.00% |
| SPXW241129C05550000 | 2024-06-18 3:29PM EDT | 5,550.00 | 218.82 | 200.90 | 201.60 | 0.00 | - | 10 | 19 | 16.73% |
| SPXW241129C05560000 | 2024-06-18 3:29PM EDT | 5,560.00 | 212.79 | 195.10 | 195.80 | 0.00 | - | 72 | 48 | 16.62% |
| SPXW241129C05570000 | 2024-06-18 10:41AM EDT | 5,570.00 | 205.50 | 189.40 | 190.10 | 0.00 | - | 71 | 36 | 16.51% |
| SPXW241129C05575000 | 2024-06-18 11:57AM EDT | 5,575.00 | 202.35 | 185.90 | 186.50 | 0.00 | - | 22 | 111 | 16.40% |
| SPXW241129C05580000 | 2024-06-18 9:37AM EDT | 5,580.00 | 200.36 | 183.00 | 183.70 | 0.00 | - | - | 53 | 16.35% |
| SPXW241129C05590000 | 2024-06-17 2:46PM EDT | 5,590.00 | 193.82 | 177.90 | 178.60 | 0.00 | - | 40 | 22 | 16.27% |
| SPXW241129C05600000 | 2024-06-20 11:55AM EDT | 5,600.00 | 173.50 | 171.30 | 171.80 | -22.41 | -11.44% | 15 | 321 | 16.07% |
| SPXW241129C05610000 | 2024-06-21 11:42AM EDT | 5,610.00 | 175.96 | 166.60 | 167.30 | 0.00 | - | 1 | 22 | 16.02% |
| SPXW241129C05620000 | 2024-06-18 10:41AM EDT | 5,620.00 | 177.10 | 161.40 | 162.10 | 0.00 | - | 1 | 1 | 15.92% |
| SPXW241129C05625000 | 2024-06-18 1:44PM EDT | 5,625.00 | 176.74 | 157.70 | 158.40 | 0.00 | - | 18 | 11 | 15.79% |
| SPXW241129C05630000 | 2024-06-18 1:44PM EDT | 5,630.00 | 174.09 | 155.80 | 156.40 | 0.00 | - | 20 | 11 | 15.78% |
| SPXW241129C05640000 | 2024-06-18 1:43PM EDT | 5,640.00 | 168.74 | 151.00 | 151.70 | 0.00 | - | - | 3 | 15.70% |
| SPXW241129C05650000 | 2024-06-25 1:00PM EDT | 5,650.00 | 141.51 | 146.00 | 146.60 | 0.00 | - | 1 | 43 | 15.59% |
| SPXW241129C05660000 | 2024-06-21 11:42AM EDT | 5,660.00 | 150.07 | 140.60 | 141.20 | 0.00 | - | 1 | 219 | 15.45% |
| SPXW241129C05670000 | 2024-06-24 10:26AM EDT | 5,670.00 | 150.32 | 135.20 | 135.80 | 0.00 | - | 2 | 1 | 15.31% |
| SPXW241129C05675000 | 2024-06-17 3:24PM EDT | 5,675.00 | 150.74 | 133.30 | 133.90 | 0.00 | - | 4 | 15 | 15.29% |
| SPXW241129C05700000 | 2024-06-24 12:19PM EDT | 5,700.00 | 134.16 | 121.60 | 122.10 | 0.00 | - | 200 | 511 | 15.02% |
| SPXW241129C05710000 | 2024-06-18 1:17PM EDT | 5,710.00 | 132.61 | 116.90 | 117.50 | 0.00 | - | - | 1 | 14.91% |
| SPXW241129C05720000 | 2024-06-18 1:21PM EDT | 5,720.00 | 128.76 | 112.90 | 113.50 | 0.00 | - | 16 | 78 | 14.84% |
| SPXW241129C05725000 | 2024-06-26 10:16AM EDT | 5,725.00 | 112.27 | 110.60 | 111.20 | -10.45 | -8.52% | 2 | 51 | 14.78% |
| SPXW241129C05730000 | 2024-06-25 9:35AM EDT | 5,730.00 | 110.31 | 108.70 | 109.30 | 0.00 | - | 4 | 3 | 14.75% |
| SPXW241129C05750000 | 2024-06-25 3:32PM EDT | 5,750.00 | 104.27 | 100.80 | 101.30 | 0.00 | - | 3 | 211 | 14.58% |
| SPXW241129C05775000 | 2024-06-25 12:18PM EDT | 5,775.00 | 92.40 | 91.60 | 92.20 | 0.00 | - | 29 | 143 | 14.40% |
| SPXW241129C05790000 | 2024-06-18 9:39AM EDT | 5,790.00 | 98.03 | 85.80 | 86.30 | 0.00 | - | - | 19 | 14.24% |
| SPXW241129C05800000 | 2024-06-24 3:45PM EDT | 5,800.00 | 86.67 | 82.40 | 82.90 | 0.00 | - | 1 | 211 | 14.16% |
| SPXW241129C05810000 | 2024-06-20 9:57AM EDT | 5,810.00 | 99.50 | 79.20 | 79.80 | 0.00 | - | - | 49 | 14.11% |
| SPXW241129C05825000 | 2024-06-25 10:32AM EDT | 5,825.00 | 77.70 | 74.10 | 74.50 | 0.00 | - | 35 | 106 | 13.96% |
| SPXW241129C05830000 | 2024-06-25 9:55AM EDT | 5,830.00 | 74.20 | 72.80 | 73.20 | 0.00 | - | 12 | 12 | 13.94% |
| SPXW241129C05850000 | 2024-06-24 11:58AM EDT | 5,850.00 | 66.37 | 66.50 | 67.00 | -10.49 | -13.65% | 3 | 77 | 13.78% |
| SPXW241129C05875000 | 2024-06-25 9:55AM EDT | 5,875.00 | 61.50 | 60.20 | 60.60 | 0.00 | - | 13 | 54 | 13.67% |
| SPXW241129C05900000 | 2024-06-26 10:59AM EDT | 5,900.00 | 53.50 | 53.40 | 53.80 | -4.00 | -6.96% | 1 | 464 | 13.47% |
| SPXW241129C05925000 | 2024-06-18 1:21PM EDT | 5,925.00 | 58.00 | 47.60 | 48.10 | 0.00 | - | 4 | 15 | 13.34% |
| SPXW241129C05950000 | 2024-06-14 10:03AM EDT | 5,950.00 | 37.14 | 42.30 | 42.70 | 0.00 | - | 2 | 22 | 13.19% |
| SPXW241129C06000000 | 2024-06-24 12:55PM EDT | 6,000.00 | 34.90 | 33.50 | 33.80 | -4.20 | -10.74% | 3 | 15 | 12.97% |
| SPXW241129C06050000 | 2024-06-21 1:37PM EDT | 6,050.00 | 30.10 | 26.10 | 26.60 | 0.00 | - | 21 | 100 | 12.80% |
| SPXW241129C06100000 | 2024-06-25 9:35AM EDT | 6,100.00 | 21.84 | 20.20 | 20.50 | 0.00 | - | 2 | 73 | 12.60% |
| SPXW241129C06150000 | 2024-06-21 3:07PM EDT | 6,150.00 | 19.10 | 15.70 | 16.00 | 0.00 | - | 2 | 99 | 12.49% |
| SPXW241129C06200000 | 2024-06-24 3:45PM EDT | 6,200.00 | 12.30 | 12.10 | 12.40 | -1.65 | -11.83% | 2 | 7 | 12.40% |
| SPXW241129C06400000 | 2024-06-26 11:31AM EDT | 6,400.00 | 4.65 | 4.60 | 4.80 | -0.25 | -5.10% | 2 | 18 | 12.40% |
| SPXW241129C06500000 | 2024-06-07 10:22AM EDT | 6,500.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | 32 | 63 | 12.64% |
| SPXW241129C06600000 | 2024-06-03 9:37AM EDT | 6,600.00 | 1.45 | 2.15 | 2.35 | 0.00 | - | - | 12 | 12.94% |
| SPXW241129C06700000 | 2024-06-25 9:46AM EDT | 6,700.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 1 | 33 | 13.34% |
Putsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241129P01400000 | 2024-06-13 11:08AM EDT | 1,400.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 3 | 65.72% |
| SPXW241129P01600000 | 2024-06-05 3:42PM EDT | 1,600.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | - | 2 | 61.43% |
| SPXW241129P01800000 | 2024-06-05 3:02PM EDT | 1,800.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | - | 2 | 57.62% |
| SPXW241129P02000000 | 2024-06-18 10:08AM EDT | 2,000.00 | 0.84 | 0.70 | 0.85 | 0.00 | - | 100 | 162 | 54.03% |
| SPXW241129P02200000 | 2024-06-07 3:59PM EDT | 2,200.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 2 | 4 | 50.84% |
| SPXW241129P02300000 | 2024-06-21 9:45AM EDT | 2,300.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 1 | 5 | 49.52% |
| SPXW241129P02400000 | 2024-06-07 3:13PM EDT | 2,400.00 | 1.80 | 1.40 | 1.60 | 0.00 | - | 2 | 7 | 48.08% |
| SPXW241129P02500000 | 2024-06-11 3:57PM EDT | 2,500.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 5 | 46.43% |
| SPXW241129P02600000 | 2024-06-12 4:04PM EDT | 2,600.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 2 | 39 | 45.03% |
| SPXW241129P02700000 | 2024-06-20 3:31PM EDT | 2,700.00 | 2.90 | 2.25 | 2.40 | 0.00 | - | 5 | 83 | 43.56% |
| SPXW241129P02800000 | 2024-06-21 2:46PM EDT | 2,800.00 | 3.30 | 2.60 | 2.75 | 0.00 | - | 10 | 29 | 42.16% |
| SPXW241129P02900000 | 2024-06-26 11:10AM EDT | 2,900.00 | 3.12 | 3.00 | 3.10 | -0.48 | -13.33% | 12 | 86 | 40.71% |
| SPXW241129P03000000 | 2024-06-25 2:34PM EDT | 3,000.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 467 | 39.45% |
| SPXW241129P03100000 | 2024-06-24 1:56PM EDT | 3,100.00 | 4.37 | 3.90 | 4.10 | 0.00 | - | 36 | 541 | 38.12% |
| SPXW241129P03200000 | 2024-06-26 7:26AM EDT | 3,200.00 | 4.60 | 4.40 | 4.60 | -0.40 | -8.00% | 1 | 24 | 36.75% |
| SPXW241129P03300000 | 2024-06-17 3:38PM EDT | 3,300.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 2 | 204 | 35.44% |
| SPXW241129P03400000 | 2024-06-20 2:03PM EDT | 3,400.00 | 6.90 | 5.70 | 5.90 | 0.00 | - | 27 | 229 | 34.17% |
| SPXW241129P03500000 | 2024-06-25 2:34PM EDT | 3,500.00 | 6.74 | 6.40 | 6.70 | 0.00 | - | 2 | 402 | 32.93% |
| SPXW241129P03600000 | 2024-06-24 1:56PM EDT | 3,600.00 | 8.12 | 7.30 | 7.50 | 0.00 | - | 2 | 71 | 31.63% |
| SPXW241129P03700000 | 2024-06-24 12:19PM EDT | 3,700.00 | 8.99 | 8.30 | 8.50 | 0.00 | - | 200 | 236 | 30.41% |
| SPXW241129P03750000 | 2024-06-18 11:00AM EDT | 3,750.00 | 9.70 | 8.80 | 9.10 | 0.00 | - | 2 | 223 | 29.83% |
| SPXW241129P03800000 | 2024-06-17 2:19PM EDT | 3,800.00 | 10.18 | 9.40 | 9.60 | 0.00 | - | 4 | 40 | 29.18% |
| SPXW241129P03900000 | 2024-06-07 3:41PM EDT | 3,900.00 | 12.32 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 27.98% |
| SPXW241129P03950000 | 2024-06-10 2:12PM EDT | 3,950.00 | 13.00 | 11.30 | 11.50 | 0.00 | - | 30 | 60 | 27.34% |
| SPXW241129P04000000 | 2024-06-26 11:31AM EDT | 4,000.00 | 12.25 | 12.00 | 12.30 | -0.18 | -1.45% | 2 | 39 | 26.76% |
| SPXW241129P04050000 | 2024-06-03 3:53PM EDT | 4,050.00 | 17.53 | 12.80 | 13.00 | 0.00 | - | - | 2 | 26.13% |
| SPXW241129P04100000 | 2024-06-26 11:52AM EDT | 4,100.00 | 13.60 | 13.60 | 13.90 | -2.04 | -13.04% | 2 | 13 | 25.55% |
| SPXW241129P04150000 | 2024-06-13 10:13AM EDT | 4,150.00 | 15.26 | 14.50 | 14.80 | 0.00 | - | 2 | 303 | 24.95% |
| SPXW241129P04200000 | 2024-06-21 10:52AM EDT | 4,200.00 | 17.81 | 15.40 | 15.80 | 0.00 | - | 6 | 136 | 24.37% |
| SPXW241129P04250000 | 2024-06-21 2:37PM EDT | 4,250.00 | 18.25 | 16.50 | 16.80 | 0.00 | - | 7 | 175 | 23.76% |
| SPXW241129P04275000 | 2024-06-25 10:47AM EDT | 4,275.00 | 18.15 | 17.10 | 17.40 | 0.00 | - | 11 | 146 | 23.48% |
| SPXW241129P04300000 | 2024-06-26 9:46AM EDT | 4,300.00 | 18.04 | 17.60 | 17.90 | -0.84 | -4.45% | 6 | 107 | 23.16% |
| SPXW241129P04325000 | 2024-06-26 11:55AM EDT | 4,325.00 | 18.05 | 18.30 | 18.60 | -2.01 | -10.02% | 1 | 8 | 22.89% |
| SPXW241129P04350000 | 2024-06-26 11:30AM EDT | 4,350.00 | 19.34 | 18.90 | 19.20 | -0.41 | -2.08% | 1 | 318 | 22.59% |
| SPXW241129P04375000 | 2024-06-20 9:42AM EDT | 4,375.00 | 20.03 | 19.50 | 19.90 | 0.00 | - | 36 | 237 | 22.31% |
| SPXW241129P04400000 | 2024-06-24 1:09PM EDT | 4,400.00 | 21.97 | 20.20 | 20.60 | 0.00 | - | 2 | 238 | 22.02% |
| SPXW241129P04450000 | 2024-06-26 11:18AM EDT | 4,450.00 | 22.25 | 21.80 | 22.10 | -0.55 | -2.41% | 4 | 20 | 21.45% |
| SPXW241129P04500000 | 2024-06-18 9:47AM EDT | 4,500.00 | 24.20 | 23.40 | 23.80 | 0.00 | - | 34 | 201 | 20.89% |
| SPXW241129P04525000 | 2024-06-18 2:52PM EDT | 4,525.00 | 25.30 | 24.30 | 24.60 | 0.00 | - | - | 20 | 20.59% |
| SPXW241129P04550000 | 2024-06-25 2:39PM EDT | 4,550.00 | 25.80 | 25.20 | 25.60 | 0.00 | - | 25 | 911 | 20.32% |
| SPXW241129P04575000 | 2024-06-07 3:14PM EDT | 4,575.00 | 31.00 | 26.20 | 26.60 | 0.00 | - | 200 | 200 | 20.04% |
| SPXW241129P04590000 | 2024-06-17 10:14AM EDT | 4,590.00 | 30.50 | 26.80 | 27.20 | 0.00 | - | - | 1 | 19.87% |
| SPXW241129P04600000 | 2024-06-18 10:08AM EDT | 4,600.00 | 28.02 | 27.20 | 27.50 | 0.00 | - | 121 | 411 | 19.74% |
| SPXW241129P04625000 | 2024-06-11 9:39AM EDT | 4,625.00 | 34.46 | 28.40 | 28.80 | 0.00 | - | - | 1 | 19.50% |
| SPXW241129P04640000 | 2024-06-18 11:00AM EDT | 4,640.00 | 30.45 | 29.10 | 29.40 | 0.00 | - | - | 2 | 19.32% |
| SPXW241129P04650000 | 2024-06-13 4:05PM EDT | 4,650.00 | 30.33 | 29.40 | 29.80 | 0.00 | - | 80 | 481 | 19.20% |
| SPXW241129P04675000 | 2024-06-13 3:59PM EDT | 4,675.00 | 31.22 | 30.70 | 31.10 | 0.00 | - | 200 | 532 | 18.94% |
| SPXW241129P04680000 | 2024-06-18 10:07AM EDT | 4,680.00 | 31.66 | 30.90 | 31.30 | 0.00 | - | - | 26 | 18.87% |
| SPXW241129P04700000 | 2024-06-13 12:45PM EDT | 4,700.00 | 34.84 | 31.90 | 32.30 | 0.00 | - | 5 | 15 | 18.65% |
| SPXW241129P04710000 | 2024-06-10 11:08AM EDT | 4,710.00 | 39.80 | 32.60 | 33.00 | 0.00 | - | 75 | 76 | 18.57% |
| SPXW241129P04720000 | 2024-06-05 12:39PM EDT | 4,720.00 | 42.54 | 33.10 | 33.50 | 0.00 | - | 2 | 11 | 18.45% |
| SPXW241129P04750000 | 2024-06-17 3:34PM EDT | 4,750.00 | 35.21 | 34.70 | 35.10 | 0.00 | - | 2 | 3 | 18.11% |
| SPXW241129P04760000 | 2024-06-17 3:33PM EDT | 4,760.00 | 35.75 | 35.30 | 35.70 | 0.00 | - | 44 | 32 | 18.00% |
| SPXW241129P04770000 | 2024-06-03 10:00AM EDT | 4,770.00 | 50.46 | 35.90 | 36.30 | 0.00 | - | - | 10 | 17.89% |
| SPXW241129P04775000 | 2024-06-17 3:36PM EDT | 4,775.00 | 36.78 | 36.20 | 36.60 | 0.00 | - | 2 | 4 | 17.83% |
| SPXW241129P04780000 | 2024-06-06 9:58AM EDT | 4,780.00 | 44.97 | 36.60 | 37.00 | 0.00 | - | - | 2 | 17.79% |
| SPXW241129P04790000 | 2024-06-04 9:31AM EDT | 4,790.00 | 55.38 | 37.30 | 37.70 | 0.00 | - | 8 | 8 | 17.69% |
| SPXW241129P04800000 | 2024-06-25 11:09AM EDT | 4,800.00 | 40.22 | 37.80 | 38.30 | 0.00 | - | 5 | 464 | 17.58% |
| SPXW241129P04825000 | 2024-06-14 1:38PM EDT | 4,825.00 | 43.53 | 39.60 | 40.00 | 0.00 | - | 12 | 31 | 17.31% |
| SPXW241129P04830000 | 2024-06-10 9:47AM EDT | 4,830.00 | 51.40 | 40.10 | 40.50 | 0.00 | - | - | 99 | 17.28% |
| SPXW241129P04850000 | 2024-06-25 10:59AM EDT | 4,850.00 | 43.75 | 41.40 | 41.90 | 0.00 | - | 14 | 821 | 17.06% |
| SPXW241129P04870000 | 2024-06-14 11:34AM EDT | 4,870.00 | 48.80 | 42.80 | 43.20 | 0.00 | - | 50 | 74 | 16.81% |
| SPXW241129P04875000 | 2024-06-11 2:54PM EDT | 4,875.00 | 51.15 | 43.40 | 43.80 | 0.00 | - | 4 | 110 | 16.79% |
| SPXW241129P04880000 | 2024-06-17 3:16PM EDT | 4,880.00 | 43.72 | 43.70 | 44.20 | 0.00 | - | 2 | 9 | 16.74% |
| SPXW241129P04890000 | 2024-06-18 10:05AM EDT | 4,890.00 | 44.70 | 44.40 | 44.80 | 0.00 | - | 9 | 11 | 16.60% |
| SPXW241129P04900000 | 2024-06-25 9:44AM EDT | 4,900.00 | 48.13 | 45.30 | 45.80 | 0.00 | - | 1 | 208 | 16.52% |
| SPXW241129P04910000 | 2024-06-25 2:30PM EDT | 4,910.00 | 46.91 | 46.00 | 46.40 | 0.00 | - | 1 | 92 | 16.38% |
| SPXW241129P04920000 | 2024-06-14 12:38PM EDT | 4,920.00 | 52.95 | 46.80 | 47.30 | 0.00 | - | 20 | 71 | 16.28% |
| SPXW241129P04925000 | 2024-06-18 3:36PM EDT | 4,925.00 | 47.17 | 47.50 | 48.00 | 0.00 | - | 6 | 53 | 16.26% |
| SPXW241129P04930000 | 2024-06-18 9:36AM EDT | 4,930.00 | 47.28 | 47.90 | 48.40 | 0.00 | - | 2 | 90 | 16.20% |
| SPXW241129P04940000 | 2024-06-26 9:46AM EDT | 4,940.00 | 50.02 | 48.60 | 49.00 | -3.54 | -6.61% | 12 | 65 | 16.06% |
| SPXW241129P04950000 | 2024-06-25 10:47AM EDT | 4,950.00 | 52.29 | 49.80 | 50.10 | 0.00 | - | 20 | 363 | 15.97% |
| SPXW241129P04960000 | 2024-06-18 9:36AM EDT | 4,960.00 | 49.89 | 50.50 | 50.90 | 0.00 | - | - | 2 | 15.85% |
| SPXW241129P04970000 | 2024-06-25 11:32AM EDT | 4,970.00 | 53.49 | 51.70 | 52.10 | 0.00 | - | 2 | 22 | 15.77% |
| SPXW241129P04975000 | 2024-06-26 11:55AM EDT | 4,975.00 | 51.15 | 52.10 | 52.50 | -3.95 | -7.17% | 4 | 295 | 15.71% |
| SPXW241129P04980000 | 2024-06-20 2:19PM EDT | 4,980.00 | 54.55 | 52.60 | 53.00 | 0.00 | - | 2 | 34 | 15.66% |
| SPXW241129P04990000 | 2024-06-24 1:09PM EDT | 4,990.00 | 56.74 | 53.70 | 54.20 | 0.00 | - | 5 | 18 | 15.57% |
| SPXW241129P05000000 | 2024-06-26 11:18AM EDT | 5,000.00 | 55.90 | 54.80 | 55.20 | +0.59 | +1.07% | 8 | 186 | 15.46% |
| SPXW241129P05010000 | 2024-06-21 1:08PM EDT | 5,010.00 | 58.80 | 55.80 | 56.30 | 0.00 | - | 6 | 10 | 15.36% |
| SPXW241129P05020000 | 2024-06-03 12:31PM EDT | 5,020.00 | 92.08 | 56.80 | 57.20 | 0.00 | - | - | 1 | 15.23% |
| SPXW241129P05025000 | 2024-06-21 11:42AM EDT | 5,025.00 | 61.38 | 57.40 | 57.90 | 0.00 | - | 1 | 90 | 15.19% |
| SPXW241129P05030000 | 2024-06-03 12:31PM EDT | 5,030.00 | 93.96 | 57.70 | 58.10 | 0.00 | - | - | 1 | 15.10% |
| SPXW241129P05040000 | 2024-06-18 10:32AM EDT | 5,040.00 | 58.94 | 58.80 | 59.30 | 0.00 | - | 2 | 2 | 15.00% |
| SPXW241129P05050000 | 2024-06-26 12:41PM EDT | 5,050.00 | 59.70 | 60.00 | 60.40 | -3.73 | -5.88% | 2 | 65 | 14.89% |
| SPXW241129P05060000 | 2024-06-05 2:11PM EDT | 5,060.00 | 79.90 | 61.20 | 61.70 | 0.00 | - | 19 | 165 | 14.80% |
| SPXW241129P05070000 | 2024-06-21 11:58AM EDT | 5,070.00 | 65.15 | 62.50 | 63.10 | 0.00 | - | 28 | 188 | 14.71% |
| SPXW241129P05075000 | 2024-06-26 12:34PM EDT | 5,075.00 | 62.45 | 63.10 | 63.50 | -7.59 | -10.84% | 2 | 56 | 14.63% |
| SPXW241129P05080000 | 2024-06-26 9:41AM EDT | 5,080.00 | 65.72 | 63.90 | 64.30 | +2.15 | +3.38% | 2 | 1 | 14.60% |
| SPXW241129P05090000 | 2024-06-21 10:00AM EDT | 5,090.00 | 71.94 | 65.10 | 65.60 | 0.00 | - | 30 | 32 | 14.49% |
| SPXW241129P05100000 | 2024-06-25 3:07PM EDT | 5,100.00 | 67.12 | 66.50 | 67.00 | 0.00 | - | 2 | 8 | 14.39% |
| SPXW241129P05110000 | 2024-06-26 12:41PM EDT | 5,110.00 | 67.20 | 67.90 | 68.40 | -18.38 | -21.48% | 2 | 8 | 14.29% |
| SPXW241129P05120000 | 2024-06-20 10:55AM EDT | 5,120.00 | 68.16 | 69.20 | 69.60 | 0.00 | - | 17 | 19 | 14.17% |
| SPXW241129P05125000 | 2024-06-26 12:34PM EDT | 5,125.00 | 68.95 | 69.90 | 70.30 | -0.27 | -0.39% | 2 | 28 | 14.11% |
| SPXW241129P05130000 | 2024-06-07 3:56PM EDT | 5,130.00 | 88.60 | 70.70 | 71.20 | 0.00 | - | 3 | 17 | 14.08% |
| SPXW241129P05140000 | 2024-06-11 2:22PM EDT | 5,140.00 | 87.50 | 72.00 | 72.50 | 0.00 | - | 17 | 20 | 13.95% |
| SPXW241129P05150000 | 2024-06-25 10:03AM EDT | 5,150.00 | 77.83 | 73.60 | 74.00 | 0.00 | - | 18 | 168 | 13.85% |
| SPXW241129P05160000 | 2024-06-13 2:28PM EDT | 5,160.00 | 78.49 | 75.00 | 75.50 | 0.00 | - | 2 | 3 | 13.74% |
| SPXW241129P05170000 | 2024-06-14 9:38AM EDT | 5,170.00 | 84.45 | 76.60 | 77.20 | 0.00 | - | - | 4 | 13.64% |
| SPXW241129P05175000 | 2024-06-24 10:13AM EDT | 5,175.00 | 77.57 | 77.40 | 78.00 | 0.00 | - | 10 | 16 | 13.59% |
| SPXW241129P05180000 | 2024-06-17 10:16AM EDT | 5,180.00 | 85.37 | 78.20 | 78.70 | 0.00 | - | 2 | 13 | 13.53% |
| SPXW241129P05190000 | 2024-06-25 12:56PM EDT | 5,190.00 | 85.16 | 79.70 | 80.10 | 0.00 | - | 2 | 54 | 13.40% |
| SPXW241129P05200000 | 2024-06-26 11:55AM EDT | 5,200.00 | 79.70 | 81.00 | 81.40 | -5.18 | -6.10% | 7 | 44 | 13.26% |
| SPXW241129P05210000 | 2024-06-13 2:51PM EDT | 5,210.00 | 86.32 | 82.70 | 83.30 | 0.00 | - | 1 | 1 | 13.16% |
| SPXW241129P05220000 | 2024-06-18 9:36AM EDT | 5,220.00 | 81.83 | 84.90 | 85.40 | 0.00 | - | 1 | 19 | 13.08% |
| SPXW241129P05225000 | 2024-06-25 10:03AM EDT | 5,225.00 | 90.53 | 85.30 | 85.90 | 0.00 | - | 1 | 15 | 13.00% |
| SPXW241129P05230000 | 2024-06-18 2:55PM EDT | 5,230.00 | 84.23 | 86.40 | 86.90 | 0.00 | - | - | 3 | 12.95% |
| SPXW241129P05240000 | 2024-06-26 11:30AM EDT | 5,240.00 | 90.10 | 88.20 | 88.70 | -0.78 | -0.86% | 1 | 37 | 12.84% |
| SPXW241129P05250000 | 2024-06-26 11:18AM EDT | 5,250.00 | 92.10 | 89.80 | 90.40 | -2.01 | -2.14% | 4 | 14 | 12.71% |
| SPXW241129P05260000 | 2024-06-25 12:56PM EDT | 5,260.00 | 98.21 | 91.70 | 92.30 | 0.00 | - | 2 | 7 | 12.60% |
| SPXW241129P05270000 | 2024-06-18 1:48PM EDT | 5,270.00 | 90.51 | 93.70 | 94.10 | 0.00 | - | 2 | 32 | 12.47% |
| SPXW241129P05275000 | 2024-06-20 10:17AM EDT | 5,275.00 | 92.80 | 94.80 | 95.30 | 0.00 | - | - | 11 | 12.43% |
| SPXW241129P05280000 | 2024-06-18 1:46PM EDT | 5,280.00 | 92.47 | 96.10 | 96.70 | 0.00 | - | - | 1 | 12.40% |
| SPXW241129P05290000 | 2024-06-25 11:09AM EDT | 5,290.00 | 102.39 | 97.60 | 98.10 | 0.00 | - | 5 | 15 | 12.24% |
| SPXW241129P05300000 | 2024-06-18 2:55PM EDT | 5,300.00 | 97.08 | 100.00 | 100.60 | 0.00 | - | 58 | 35 | 12.15% |
| SPXW241129P05310000 | 2024-06-21 12:29PM EDT | 5,310.00 | 104.35 | 102.30 | 102.90 | 0.00 | - | 1 | 29 | 12.05% |
| SPXW241129P05320000 | 2024-06-18 1:38PM EDT | 5,320.00 | 100.67 | 104.30 | 104.80 | 0.00 | - | 2 | 3 | 11.91% |
| SPXW241129P05325000 | 2024-06-18 2:42PM EDT | 5,325.00 | 102.33 | 105.10 | 105.50 | 0.00 | - | 88 | 598 | 11.82% |
| SPXW241129P05330000 | 2024-06-21 12:29PM EDT | 5,330.00 | 108.86 | 106.30 | 106.90 | 0.00 | - | 15 | 50 | 11.78% |
| SPXW241129P05350000 | 2024-06-26 9:35AM EDT | 5,350.00 | 115.35 | 111.10 | 111.50 | -23.84 | -17.13% | 2 | 162 | 11.54% |
| SPXW241129P05360000 | 2024-06-24 10:07AM EDT | 5,360.00 | 112.75 | 113.50 | 114.20 | 0.00 | - | 8 | 20 | 11.44% |
| SPXW241129P05370000 | 2024-06-10 1:25PM EDT | 5,370.00 | 149.14 | 115.70 | 116.30 | 0.00 | - | 2 | 52 | 11.29% |
| SPXW241129P05375000 | 2024-06-17 3:34PM EDT | 5,375.00 | 112.33 | 116.70 | 117.30 | 0.00 | - | 6 | 33 | 11.21% |
| SPXW241129P05380000 | 2024-06-17 3:38PM EDT | 5,380.00 | 113.99 | 117.90 | 118.40 | 0.00 | - | 92 | 61 | 11.13% |
| SPXW241129P05390000 | 2024-06-12 2:20PM EDT | 5,390.00 | 126.60 | 120.80 | 121.50 | 0.00 | - | 14 | 46 | 11.04% |
| SPXW241129P05400000 | 2024-06-26 9:35AM EDT | 5,400.00 | 128.09 | 123.50 | 124.00 | -1.59 | -1.23% | 4 | 119 | 10.91% |
| SPXW241129P05410000 | 2024-06-20 9:35AM EDT | 5,410.00 | 119.62 | 125.70 | 126.30 | 0.00 | - | 6 | 9 | 10.75% |
| SPXW241129P05420000 | 2024-06-17 3:16PM EDT | 5,420.00 | 123.97 | 129.10 | 129.70 | 0.00 | - | - | 2 | 10.66% |
| SPXW241129P05425000 | 2024-06-24 3:57PM EDT | 5,425.00 | 138.77 | 129.80 | 130.40 | 0.00 | - | 1 | 13 | 10.55% |
| SPXW241129P05430000 | 2024-06-24 3:57PM EDT | 5,430.00 | 140.17 | 131.70 | 132.30 | 0.00 | - | 1 | 60 | 10.51% |
| SPXW241129P05440000 | 2024-06-21 3:05PM EDT | 5,440.00 | 138.15 | 134.80 | 135.30 | 0.00 | - | 6 | 6 | 10.39% |
| SPXW241129P05450000 | 2024-06-26 9:41AM EDT | 5,450.00 | 141.24 | 136.90 | 137.60 | -14.38 | -9.24% | 6 | 218 | 10.21% |
| SPXW241129P05475000 | 2024-06-04 10:56AM EDT | 5,475.00 | 228.56 | 145.00 | 145.70 | 0.00 | - | 2 | 1 | 9.88% |
| SPXW241129P05480000 | 2024-06-13 3:05PM EDT | 5,480.00 | 153.32 | 146.80 | 147.40 | 0.00 | - | 5 | 5 | 9.82% |
| SPXW241129P05500000 | 2024-06-25 3:51PM EDT | 5,500.00 | 153.90 | 153.10 | 153.80 | 0.00 | - | 1 | 6 | 9.51% |
| SPXW241129P05520000 | 2024-06-13 3:05PM EDT | 5,520.00 | 167.82 | 159.70 | 160.30 | 0.00 | - | 5 | 5 | 9.17% |
| SPXW241129P05525000 | 2024-06-26 9:31AM EDT | 5,525.00 | 169.30 | 162.30 | 162.60 | +2.30 | +1.38% | 14 | 488 | 9.13% |
| SPXW241129P05530000 | 2024-06-12 9:58AM EDT | 5,530.00 | 174.00 | 163.50 | 164.20 | 0.00 | - | - | 28 | 9.04% |
| SPXW241129P05550000 | 2024-06-24 10:59AM EDT | 5,550.00 | 168.68 | 170.20 | 170.80 | 0.00 | - | 4 | 260 | 8.65% |
| SPXW241129P05560000 | 2024-06-11 12:36PM EDT | 5,560.00 | 229.56 | 174.10 | 174.70 | 0.00 | - | - | 0 | 8.48% |
| SPXW241129P05570000 | 2024-06-25 3:51PM EDT | 5,570.00 | 179.32 | 178.70 | 179.30 | 0.00 | - | 24 | 38 | 8.35% |
| SPXW241129P05575000 | 2024-06-25 3:51PM EDT | 5,575.00 | 181.27 | 180.50 | 181.20 | 0.00 | - | 24 | 24 | 8.25% |
| SPXW241129P05580000 | 2024-06-12 3:54PM EDT | 5,580.00 | 196.60 | 182.90 | 183.60 | 0.00 | - | - | 20 | 8.19% |
| SPXW241129P05590000 | 2024-06-21 10:01AM EDT | 5,590.00 | 197.00 | 186.50 | 187.20 | 0.00 | - | 2 | 36 | 7.96% |
| SPXW241129P05600000 | 2024-06-20 11:53AM EDT | 5,600.00 | 184.48 | 191.20 | 191.90 | 0.00 | - | - | 1 | 7.79% |
| SPXW241129P05620000 | 2024-06-20 9:35AM EDT | 5,620.00 | 188.07 | 199.50 | 200.20 | 0.00 | - | 2 | 3 | 7.33% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 5,625.00 | 271.69 | 201.80 | 202.60 | 0.00 | - | - | 2 | 7.23% |
| SPXW241129P05630000 | 2024-06-20 1:20PM EDT | 5,630.00 | 208.58 | 203.40 | 204.20 | 0.00 | - | 4 | 3 | 7.05% |
| SPXW241129P05640000 | 2024-06-20 12:41PM EDT | 5,640.00 | 210.53 | 209.00 | 209.80 | 0.00 | - | 2 | 2 | 6.89% |
| SPXW241129P05650000 | 2024-06-20 12:40PM EDT | 5,650.00 | 215.91 | 212.50 | 213.30 | 0.00 | - | 2 | 58 | 6.50% |
| SPXW241129P05660000 | 2024-06-20 11:48AM EDT | 5,660.00 | 210.06 | 217.90 | 218.60 | 0.00 | - | 2 | 5 | 6.25% |
| SPXW241129P05670000 | 2024-06-17 3:33PM EDT | 5,670.00 | 212.95 | 223.40 | 224.20 | 0.00 | - | - | 22 | 5.99% |
| SPXW241129P05675000 | 2024-06-11 11:16AM EDT | 5,675.00 | 293.42 | 226.00 | 226.70 | 0.00 | - | 2 | 20 | 5.80% |
| SPXW241129P05680000 | 2024-06-17 3:36PM EDT | 5,680.00 | 218.79 | 227.20 | 227.90 | 0.00 | - | - | 1 | 5.45% |
| SPXW241129P05690000 | 2024-06-26 12:51PM EDT | 5,690.00 | 233.40 | 232.40 | 233.00 | +8.10 | +3.60% | 99 | 74 | 4.96% |
| SPXW241129P05700000 | 2024-06-11 12:36PM EDT | 5,700.00 | 309.18 | 237.60 | 238.30 | 0.00 | - | 4 | 5 | 4.31% |
| SPXW241129P05710000 | 2024-06-17 3:17PM EDT | 5,710.00 | 232.76 | 244.20 | 244.90 | 0.00 | - | - | 2 | 3.50% |
| SPXW241129P05720000 | 2024-06-17 10:10AM EDT | 5,720.00 | 270.57 | 248.30 | 249.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW241129P05725000 | 2024-06-18 9:40AM EDT | 5,725.00 | 242.11 | 252.40 | 253.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW241129P05730000 | 2024-06-18 9:38AM EDT | 5,730.00 | 243.46 | 254.80 | 255.50 | 0.00 | - | - | 2 | 0.00% |
| SPXW241129P05740000 | 2024-06-17 3:36PM EDT | 5,740.00 | 249.95 | 260.10 | 260.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW241129P05750000 | 2024-06-21 10:24AM EDT | 5,750.00 | 273.89 | 266.20 | 267.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW241129P05760000 | 2024-06-20 12:01PM EDT | 5,760.00 | 263.56 | 272.40 | 273.20 | 0.00 | - | - | 2 | 0.00% |
| SPXW241129P05770000 | 2024-06-24 10:59AM EDT | 5,770.00 | 272.27 | 278.00 | 278.80 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW241129P05775000 | 2024-06-20 12:28PM EDT | 5,775.00 | 278.06 | 281.00 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW241129P05790000 | 2024-06-18 9:39AM EDT | 5,790.00 | 279.46 | 290.90 | 291.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW241129P05800000 | 2024-06-21 10:00AM EDT | 5,800.00 | 304.60 | 296.60 | 297.40 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW241129P05820000 | 2024-06-20 11:42AM EDT | 5,820.00 | 293.31 | 309.00 | 309.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW241129P05830000 | 2024-06-20 11:55AM EDT | 5,830.00 | 303.50 | 308.50 | 325.00 | 0.00 | - | - | 4 | 0.00% |
| SPXW241129P05900000 | 2024-06-11 12:36PM EDT | 5,900.00 | 454.90 | 357.70 | 374.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241129P06000000 | 2024-06-03 11:04AM EDT | 6,000.00 | 607.93 | 435.20 | 451.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW241129P06200000 | 2024-06-26 11:31AM EDT | 6,200.00 | 621.56 | 609.00 | 624.90 | +23.06 | +3.85% | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.