Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.99 -1.31 (-0.02%) Dow
39,160.44 +48.28 (+0.12%) Nasdaq
17,761.90 +44.24 (+0.25%) Bitcoin USD
61,004.65 -198.11 (-0.32%) CMC Crypto 200
1,268.07 -15.71 (-1.22%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620C00200000 | 2024-06-03 1:19PM EDT | 200.00 | 5,005.02 | 5,215.60 | 5,249.10 | 0.00 | - | 1 | 20 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 400.00 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 600.00 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620C01000000 | 2024-06-24 9:43AM EDT | 1,000.00 | 4,469.05 | 4,464.60 | 4,480.40 | 0.00 | - | 200 | 402 | 66.74% |
| SPX250620C01200000 | 2024-06-17 11:35AM EDT | 1,200.00 | 4,254.36 | 4,268.20 | 4,301.80 | 0.00 | - | - | 0 | 75.84% |
| SPX250620C02000000 | 2024-06-24 9:43AM EDT | 2,000.00 | 3,524.60 | 3,512.60 | 3,546.20 | 0.00 | - | 200 | 4 | 66.74% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2,100.00 | 3,075.80 | 3,216.40 | 3,237.90 | 0.00 | - | - | 4 | 0.00% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2,300.00 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2,500.00 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C02800000 | 2023-07-12 11:30AM EDT | 2,800.00 | 1,873.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 3,000.00 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 3,500.00 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 3,600.00 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 3,650.00 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250620C03700000 | 2024-06-12 10:00AM EDT | 3,700.00 | 1,902.99 | 1,933.00 | 1,947.60 | 0.00 | - | 1 | 401 | 42.33% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 3,750.00 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 3,800.00 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 3,850.00 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 3,900.00 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250620C04000000 | 2024-06-25 4:12PM EDT | 4,000.00 | 1,662.47 | 1,660.00 | 1,671.60 | 0.00 | - | 2,200 | 13,877 | 38.16% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 4,025.00 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04050000 | 2024-06-14 10:54AM EDT | 4,050.00 | 1,568.58 | 1,601.30 | 1,635.20 | 0.00 | - | 1 | 2 | 38.17% |
| SPX250620C04100000 | 2024-06-14 10:50AM EDT | 4,100.00 | 1,519.30 | 1,556.10 | 1,589.90 | 0.00 | - | 1 | 58 | 37.50% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 4,150.00 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 4,175.00 | 1,363.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04200000 | 2024-06-26 12:58PM EDT | 4,200.00 | 1,484.00 | 1,479.30 | 1,490.50 | +49.89 | +3.48% | 13 | 607 | 35.52% |
| SPX250620C04250000 | 2024-06-14 11:07AM EDT | 4,250.00 | 1,388.58 | 1,433.20 | 1,447.20 | 0.00 | - | 1 | 104 | 34.99% |
| SPX250620C04275000 | 2024-05-21 1:10PM EDT | 4,275.00 | 1,277.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 4,300.00 | 1,075.61 | 1,238.70 | 1,261.10 | 0.00 | - | 20 | 876 | 23.71% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 4,350.00 | 994.41 | 1,197.20 | 1,216.20 | 0.00 | - | 4 | 98 | 23.34% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 4,375.00 | 973.61 | 1,176.00 | 1,194.50 | 0.00 | - | - | 1 | 23.21% |
| SPX250620C04400000 | 2024-06-14 11:04AM EDT | 4,400.00 | 1,258.56 | 1,301.80 | 1,313.00 | 0.00 | - | 2 | 1,269 | 33.04% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 4,425.00 | 915.17 | 1,112.30 | 1,130.20 | 0.00 | - | 16 | 22 | 21.20% |
| SPX250620C04450000 | 2024-06-14 11:07AM EDT | 4,450.00 | 1,212.58 | 1,258.10 | 1,270.50 | 0.00 | - | 2 | 172 | 32.51% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 4,475.00 | 874.15 | 1,069.70 | 1,087.80 | 0.00 | - | 16 | 22 | 21.04% |
| SPX250620C04500000 | 2024-06-26 12:25PM EDT | 4,500.00 | 1,222.00 | 1,215.30 | 1,225.00 | -11.21 | -0.91% | 1 | 4,757 | 31.79% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 4,525.00 | 964.71 | 1,073.20 | 1,099.30 | 0.00 | - | 6 | 40 | 24.76% |
| SPX250620C04550000 | 2024-06-14 11:08AM EDT | 4,550.00 | 1,125.84 | 1,171.10 | 1,183.30 | 0.00 | - | 2 | 141 | 31.29% |
| SPX250620C04575000 | 2024-05-21 12:55PM EDT | 4,575.00 | 1,020.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04600000 | 2024-05-17 1:11PM EDT | 4,600.00 | 988.24 | 1,092.20 | 1,102.40 | 0.00 | - | 85 | 3,163 | 28.41% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 4,625.00 | 834.79 | 931.70 | 942.20 | 0.00 | - | 18 | 14 | 18.99% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 4,650.00 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 20.34% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 4,675.00 | 940.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04700000 | 2024-06-25 10:42AM EDT | 4,700.00 | 1,042.48 | 1,042.00 | 1,052.00 | 0.00 | - | 2 | 1,641 | 29.36% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 4,725.00 | 682.25 | 862.10 | 880.40 | 0.00 | - | 24 | 44 | 20.00% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 4,750.00 | 820.80 | 1,002.50 | 1,012.20 | 0.00 | - | 1 | 1,436 | 28.92% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 4,775.00 | 856.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620C04800000 | 2024-06-10 11:55AM EDT | 4,800.00 | 867.99 | 960.70 | 969.30 | 0.00 | - | 120 | 4,415 | 28.29% |
| SPX250620C04825000 | 2024-06-25 12:31PM EDT | 4,825.00 | 932.60 | 939.80 | 948.90 | 0.00 | - | 1 | 24 | 28.02% |
| SPX250620C04850000 | 2024-05-23 11:00AM EDT | 4,850.00 | 791.91 | 910.20 | 943.50 | 0.00 | - | 20 | 1,433 | 28.57% |
| SPX250620C04875000 | 2024-05-21 1:10PM EDT | 4,875.00 | 778.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620C04900000 | 2024-06-26 10:48AM EDT | 4,900.00 | 879.72 | 879.70 | 888.20 | -17.32 | -1.93% | 115 | 3,786 | 27.23% |
| SPX250620C04925000 | 2024-06-26 9:41AM EDT | 4,925.00 | 853.47 | 858.70 | 867.70 | +193.90 | +29.40% | 5 | 66 | 26.94% |
| SPX250620C04950000 | 2024-06-05 1:02PM EDT | 4,950.00 | 733.19 | 839.10 | 848.10 | 0.00 | - | 2 | 573 | 26.70% |
| SPX250620C04975000 | 2024-05-28 8:50AM EDT | 4,975.00 | 697.85 | 819.20 | 828.10 | 0.00 | - | 1 | 36 | 26.43% |
| SPX250620C05000000 | 2024-06-25 4:12PM EDT | 5,000.00 | 800.85 | 798.70 | 807.40 | 0.00 | - | 2,201 | 15,012 | 26.12% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 5,025.00 | 665.21 | 794.20 | 810.70 | 0.00 | - | 1 | 37 | 27.03% |
| SPX250620C05050000 | 2024-06-17 10:08AM EDT | 5,050.00 | 729.69 | 758.80 | 767.80 | 0.00 | - | 1 | 1,612 | 25.58% |
| SPX250620C05075000 | 2024-05-21 2:52PM EDT | 5,075.00 | 629.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250620C05100000 | 2024-06-25 2:35PM EDT | 5,100.00 | 722.91 | 720.40 | 728.90 | 0.00 | - | 1,551 | 5,633 | 25.05% |
| SPX250620C05125000 | 2024-06-17 2:46PM EDT | 5,125.00 | 715.34 | 701.70 | 710.80 | 0.00 | - | 6 | 477 | 24.84% |
| SPX250620C05150000 | 2024-06-24 10:51AM EDT | 5,150.00 | 693.60 | 682.10 | 691.00 | 0.00 | - | 1 | 4,270 | 24.55% |
| SPX250620C05175000 | 2024-06-12 9:32AM EDT | 5,175.00 | 626.30 | 666.00 | 668.90 | 0.00 | - | 1 | 20 | 24.13% |
| SPX250620C05200000 | 2024-06-25 12:34PM EDT | 5,200.00 | 638.25 | 647.20 | 649.90 | 0.00 | - | 2 | 4,733 | 23.87% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 5,225.00 | 465.37 | 628.40 | 631.10 | 0.00 | - | 10 | 70 | 23.60% |
| SPX250620C05250000 | 2024-06-24 10:45AM EDT | 5,250.00 | 622.10 | 610.20 | 613.00 | 0.00 | - | 1 | 1,810 | 23.36% |
| SPX250620C05275000 | 2024-06-17 1:26PM EDT | 5,275.00 | 592.00 | 591.90 | 594.70 | 0.00 | - | 2 | 16 | 23.11% |
| SPX250620C05300000 | 2024-06-25 2:35PM EDT | 5,300.00 | 570.13 | 574.20 | 576.80 | -3.63 | -0.63% | 70 | 5,637 | 22.87% |
| SPX250620C05325000 | 2024-06-17 1:38PM EDT | 5,325.00 | 562.64 | 555.80 | 558.50 | 0.00 | - | 2 | 1,698 | 22.60% |
| SPX250620C05350000 | 2024-06-18 12:56PM EDT | 5,350.00 | 549.59 | 537.80 | 540.30 | 0.00 | - | 2 | 2,363 | 22.33% |
| SPX250620C05375000 | 2024-06-20 4:11PM EDT | 5,375.00 | 529.82 | 520.10 | 522.80 | 0.00 | - | 1 | 135 | 22.09% |
| SPX250620C05400000 | 2024-06-25 3:00PM EDT | 5,400.00 | 501.60 | 503.60 | 506.40 | 0.00 | - | 20 | 9,003 | 21.89% |
| SPX250620C05425000 | 2024-06-24 10:29AM EDT | 5,425.00 | 501.19 | 485.70 | 488.10 | 0.00 | - | 850 | 2,664 | 21.59% |
| SPX250620C05450000 | 2024-06-25 12:42PM EDT | 5,450.00 | 462.54 | 468.70 | 471.20 | 0.00 | - | 373 | 2,438 | 21.35% |
| SPX250620C05475000 | 2024-06-26 12:47PM EDT | 5,475.00 | 452.90 | 451.80 | 454.30 | -2.09 | -0.46% | 3 | 1,341 | 21.10% |
| SPX250620C05500000 | 2024-06-26 12:41PM EDT | 5,500.00 | 437.59 | 435.40 | 437.80 | +0.43 | +0.10% | 496 | 10,440 | 20.86% |
| SPX250620C05525000 | 2024-06-18 2:24PM EDT | 5,525.00 | 427.60 | 418.90 | 421.10 | 0.00 | - | 2 | 420 | 20.60% |
| SPX250620C05550000 | 2024-06-26 10:45AM EDT | 5,550.00 | 398.68 | 403.10 | 405.40 | -4.52 | -1.12% | 100 | 2,067 | 20.37% |
| SPX250620C05575000 | 2024-06-24 9:45AM EDT | 5,575.00 | 387.39 | 386.90 | 389.20 | 0.00 | - | 2 | 224 | 20.12% |
| SPX250620C05600000 | 2024-06-25 3:31PM EDT | 5,600.00 | 373.26 | 372.10 | 374.30 | 0.00 | - | 9 | 8,736 | 19.92% |
| SPX250620C05625000 | 2024-06-20 2:07PM EDT | 5,625.00 | 369.60 | 356.50 | 358.60 | 0.00 | - | 12 | 415 | 19.66% |
| SPX250620C05650000 | 2024-06-26 9:32AM EDT | 5,650.00 | 336.22 | 342.30 | 343.90 | -9.02 | -2.61% | 2 | 1,313 | 19.45% |
| SPX250620C05675000 | 2024-06-20 2:20PM EDT | 5,675.00 | 339.66 | 327.40 | 328.80 | 0.00 | - | 4 | 102 | 19.20% |
| SPX250620C05700000 | 2024-06-26 1:46PM EDT | 5,700.00 | 311.31 | 312.60 | 314.10 | -3.79 | -1.20% | 303 | 3,632 | 18.96% |
| SPX250620C05725000 | 2024-06-25 4:10PM EDT | 5,725.00 | 299.37 | 298.20 | 299.70 | 0.00 | - | 2 | 1,130 | 18.72% |
| SPX250620C05750000 | 2024-06-26 1:17PM EDT | 5,750.00 | 286.00 | 284.70 | 286.10 | +1.36 | +0.48% | 36 | 4,583 | 18.51% |
| SPX250620C05775000 | 2024-06-26 12:46PM EDT | 5,775.00 | 272.07 | 271.60 | 273.10 | +0.46 | +0.17% | 40 | 193 | 18.32% |
| SPX250620C05800000 | 2024-06-26 12:41PM EDT | 5,800.00 | 259.31 | 257.90 | 258.90 | +0.65 | +0.25% | 450 | 9,333 | 18.05% |
| SPX250620C05825000 | 2024-06-26 1:53PM EDT | 5,825.00 | 244.20 | 246.00 | 247.10 | -3.79 | -1.53% | 28 | 373 | 17.89% |
| SPX250620C05850000 | 2024-06-26 1:37PM EDT | 5,850.00 | 232.13 | 232.90 | 233.80 | 0.00 | - | 4 | 2,162 | 17.64% |
| SPX250620C05875000 | 2024-06-25 3:12PM EDT | 5,875.00 | 221.38 | 221.20 | 222.10 | 0.00 | - | 2 | 460 | 17.45% |
| SPX250620C05900000 | 2024-06-26 11:10AM EDT | 5,900.00 | 204.89 | 209.60 | 210.60 | -8.62 | -4.04% | 15 | 3,861 | 17.26% |
| SPX250620C05925000 | 2024-06-25 11:29AM EDT | 5,925.00 | 198.25 | 198.20 | 199.10 | 0.00 | - | 2 | 531 | 17.06% |
| SPX250620C05950000 | 2024-06-26 5:33AM EDT | 5,950.00 | 195.60 | 188.00 | 188.80 | +7.58 | +4.03% | 3 | 396 | 16.90% |
| SPX250620C05975000 | 2024-06-26 1:34PM EDT | 5,975.00 | 177.20 | 176.80 | 177.70 | +3.50 | +2.01% | 2 | 176 | 16.68% |
| SPX250620C06000000 | 2024-06-25 4:05PM EDT | 6,000.00 | 168.00 | 167.30 | 168.00 | 0.00 | - | 411 | 14,545 | 16.52% |
| SPX250620C06025000 | 2024-06-26 11:50AM EDT | 6,025.00 | 158.30 | 157.90 | 158.70 | -0.20 | -0.13% | 2 | 590 | 16.37% |
| SPX250620C06050000 | 2024-06-24 3:58PM EDT | 6,050.00 | 145.47 | 148.70 | 149.40 | 0.00 | - | 1 | 846 | 16.20% |
| SPX250620C06075000 | 2024-06-20 2:22PM EDT | 6,075.00 | 149.10 | 139.70 | 140.40 | 0.00 | - | 65 | 337 | 16.03% |
| SPX250620C06100000 | 2024-06-26 1:17PM EDT | 6,100.00 | 132.01 | 131.00 | 131.50 | +0.33 | +0.25% | 650 | 4,493 | 15.85% |
| SPX250620C06125000 | 2024-06-26 9:32AM EDT | 6,125.00 | 121.16 | 123.00 | 123.60 | -4.16 | -3.32% | 4 | 44 | 15.71% |
| SPX250620C06150000 | 2024-06-24 11:34AM EDT | 6,150.00 | 124.23 | 115.40 | 115.80 | 0.00 | - | 1,301 | 2,700 | 15.56% |
| SPX250620C06175000 | 2024-06-26 9:38AM EDT | 6,175.00 | 106.28 | 108.30 | 108.80 | -2.52 | -2.32% | 4 | 138 | 15.44% |
| SPX250620C06200000 | 2024-06-26 11:56AM EDT | 6,200.00 | 100.30 | 101.30 | 101.80 | -2.01 | -1.96% | 652 | 10,068 | 15.30% |
| SPX250620C06225000 | 2024-06-25 3:12PM EDT | 6,225.00 | 95.21 | 94.40 | 95.00 | 0.00 | - | 4 | 29 | 15.16% |
| SPX250620C06250000 | 2024-06-25 2:37PM EDT | 6,250.00 | 89.00 | 88.30 | 88.80 | 0.00 | - | 58 | 1,651 | 15.04% |
| SPX250620C06300000 | 2024-06-26 11:56AM EDT | 6,300.00 | 76.20 | 76.80 | 77.40 | -1.33 | -1.72% | 200 | 4,706 | 14.81% |
| SPX250620C06350000 | 2024-06-26 1:37PM EDT | 6,350.00 | 66.19 | 66.50 | 66.90 | -3.81 | -5.44% | 8 | 623 | 14.57% |
| SPX250620C06400000 | 2024-06-26 1:34PM EDT | 6,400.00 | 57.55 | 57.60 | 58.10 | -0.98 | -1.67% | 150 | 3,146 | 14.39% |
| SPX250620C06450000 | 2024-06-25 3:10PM EDT | 6,450.00 | 49.90 | 49.50 | 49.80 | 0.00 | - | 3 | 373 | 14.18% |
| SPX250620C06500000 | 2024-06-25 1:56PM EDT | 6,500.00 | 43.21 | 42.70 | 43.00 | 0.00 | - | 376 | 1,223 | 14.02% |
| SPX250620C06600000 | 2024-06-25 1:56PM EDT | 6,600.00 | 31.76 | 31.00 | 31.50 | 0.00 | - | 1 | 13,315 | 13.72% |
| SPX250620C06700000 | 2024-06-21 1:39PM EDT | 6,700.00 | 24.30 | 22.70 | 22.90 | 0.00 | - | 752 | 1,105 | 13.47% |
| SPX250620C06800000 | 2024-06-25 3:12PM EDT | 6,800.00 | 17.09 | 16.50 | 16.80 | 0.00 | - | 1,624 | 7,205 | 13.31% |
| SPX250620C06900000 | 2024-06-25 12:12PM EDT | 6,900.00 | 11.80 | 12.00 | 12.30 | -0.85 | -6.72% | 6 | 120 | 13.19% |
| SPX250620C07000000 | 2024-06-26 11:56AM EDT | 7,000.00 | 8.90 | 8.90 | 9.10 | -0.30 | -3.26% | 200 | 3,036 | 13.12% |
| SPX250620C07200000 | 2024-06-24 12:44PM EDT | 7,200.00 | 5.94 | 5.10 | 5.30 | 0.00 | - | 2,200 | 4,269 | 13.17% |
| SPX250620C07400000 | 2024-06-26 9:32AM EDT | 7,400.00 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 2 | 3,007 | 13.36% |
| SPX250620C07600000 | 2024-06-18 11:58AM EDT | 7,600.00 | 2.63 | 2.15 | 2.25 | 0.00 | - | 69 | 3,239 | 13.69% |
| SPX250620C07800000 | 2024-06-13 12:23PM EDT | 7,800.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 2 | 43 | 14.10% |
| SPX250620C08000000 | 2024-06-20 2:23PM EDT | 8,000.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 1 | 156 | 14.53% |
| SPX250620C08200000 | 2024-06-20 1:45PM EDT | 8,200.00 | 0.94 | 0.75 | 0.95 | 0.00 | - | 2 | 14 | 14.93% |
| SPX250620C08400000 | 2024-06-24 2:55PM EDT | 8,400.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 107 | 15.45% |
| SPX250620C08600000 | 2024-06-24 10:24AM EDT | 8,600.00 | 0.58 | 0.45 | 0.60 | 0.00 | - | 1 | 1,888 | 15.76% |
| SPX250620C08800000 | 2024-06-20 1:43PM EDT | 8,800.00 | 0.48 | 0.30 | 0.50 | 0.00 | - | 6 | 95 | 16.21% |
| SPX250620C09000000 | 2024-06-26 12:09PM EDT | 9,000.00 | 0.40 | 0.25 | 0.40 | +0.01 | +2.56% | 1 | 4,299 | 16.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620P00200000 | 2024-06-18 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 559 | 90.63% |
| SPX250620P00400000 | 2024-06-24 2:58PM EDT | 400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 606 | 77.93% |
| SPX250620P00600000 | 2024-06-14 3:26PM EDT | 600.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 78 | 69.68% |
| SPX250620P00800000 | 2024-05-13 11:48AM EDT | 800.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 100 | 389 | 25.00% |
| SPX250620P01000000 | 2024-06-24 9:43AM EDT | 1,000.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 200 | 582 | 59.96% |
| SPX250620P01200000 | 2024-06-21 9:39AM EDT | 1,200.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 2 | 154 | 56.17% |
| SPX250620P01400000 | 2024-06-20 4:01PM EDT | 1,400.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 2 | 883 | 52.53% |
| SPX250620P01600000 | 2024-06-26 10:45AM EDT | 1,600.00 | 2.68 | 2.60 | 2.85 | -0.17 | -5.96% | 6 | 223 | 49.53% |
| SPX250620P01800000 | 2024-06-17 2:32PM EDT | 1,800.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 4 | 1,685 | 46.54% |
| SPX250620P01900000 | 2024-06-21 1:17PM EDT | 1,900.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 33 | 300 | 45.07% |
| SPX250620P02000000 | 2024-06-24 9:43AM EDT | 2,000.00 | 5.25 | 4.70 | 4.80 | 0.00 | - | 200 | 3,063 | 43.60% |
| SPX250620P02100000 | 2024-06-21 11:11AM EDT | 2,100.00 | 5.96 | 5.20 | 5.40 | 0.00 | - | 4 | 379 | 42.26% |
| SPX250620P02200000 | 2024-06-04 10:38AM EDT | 2,200.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 2 | 2,071 | 41.00% |
| SPX250620P02300000 | 2024-06-06 11:58AM EDT | 2,300.00 | 6.80 | 6.60 | 6.80 | 0.00 | - | 39 | 1,537 | 39.72% |
| SPX250620P02400000 | 2024-06-25 10:22AM EDT | 2,400.00 | 7.90 | 7.40 | 7.60 | 0.00 | - | 11 | 1,259 | 38.51% |
| SPX250620P02500000 | 2024-06-26 11:00AM EDT | 2,500.00 | 8.42 | 8.20 | 8.50 | -0.18 | -2.09% | 231 | 4,450 | 37.36% |
| SPX250620P02600000 | 2024-06-25 11:13AM EDT | 2,600.00 | 9.65 | 9.10 | 9.40 | 0.00 | - | 4 | 3,634 | 36.19% |
| SPX250620P02700000 | 2024-06-24 1:30PM EDT | 2,700.00 | 10.90 | 10.10 | 10.40 | 0.00 | - | 175 | 3,658 | 35.05% |
| SPX250620P02800000 | 2024-06-21 11:11AM EDT | 2,800.00 | 12.67 | 11.20 | 11.50 | 0.00 | - | 2 | 8,461 | 33.96% |
| SPX250620P02900000 | 2024-06-21 12:05PM EDT | 2,900.00 | 13.60 | 12.40 | 12.70 | 0.00 | - | 77 | 2,538 | 32.88% |
| SPX250620P03000000 | 2024-06-25 10:42AM EDT | 3,000.00 | 14.55 | 13.80 | 14.10 | 0.00 | - | 2 | 13,099 | 31.87% |
| SPX250620P03100000 | 2024-06-25 2:09PM EDT | 3,100.00 | 15.50 | 15.20 | 15.50 | 0.00 | - | 75 | 5,749 | 30.83% |
| SPX250620P03150000 | 2024-06-13 2:28PM EDT | 3,150.00 | 15.84 | 15.90 | 16.20 | 0.00 | - | 6 | 115 | 30.30% |
| SPX250620P03200000 | 2024-06-24 4:03PM EDT | 3,200.00 | 18.30 | 16.70 | 17.10 | 0.00 | - | 4,524 | 9,441 | 29.83% |
| SPX250620P03250000 | 2024-06-25 11:50AM EDT | 3,250.00 | 18.20 | 17.60 | 17.90 | 0.00 | - | 26 | 1,804 | 29.32% |
| SPX250620P03300000 | 2024-06-20 3:10PM EDT | 3,300.00 | 19.86 | 18.50 | 18.80 | 0.00 | - | 119 | 1,719 | 28.83% |
| SPX250620P03350000 | 2024-06-24 12:46PM EDT | 3,350.00 | 20.50 | 19.40 | 19.70 | 0.00 | - | 1 | 574 | 28.34% |
| SPX250620P03400000 | 2024-06-21 3:20PM EDT | 3,400.00 | 22.10 | 20.30 | 20.70 | 0.00 | - | 29 | 5,061 | 27.86% |
| SPX250620P03450000 | 2024-06-26 10:47AM EDT | 3,450.00 | 21.60 | 21.40 | 21.70 | -1.87 | -7.97% | 1 | 2,561 | 27.38% |
| SPX250620P03500000 | 2024-06-24 9:49AM EDT | 3,500.00 | 24.35 | 22.40 | 22.80 | 0.00 | - | 5 | 9,665 | 26.91% |
| SPX250620P03550000 | 2024-06-26 10:47AM EDT | 3,550.00 | 23.80 | 23.60 | 23.90 | -1.94 | -7.54% | 1 | 6,305 | 26.44% |
| SPX250620P03600000 | 2024-06-26 10:37AM EDT | 3,600.00 | 25.10 | 24.80 | 25.10 | -0.81 | -3.13% | 13 | 5,125 | 25.98% |
| SPX250620P03650000 | 2024-06-17 11:38AM EDT | 3,650.00 | 26.66 | 26.00 | 26.40 | 0.00 | - | 4 | 3,107 | 25.52% |
| SPX250620P03700000 | 2024-06-24 9:59AM EDT | 3,700.00 | 29.00 | 27.40 | 27.70 | 0.00 | - | 200 | 5,234 | 25.06% |
| SPX250620P03725000 | 2024-06-11 9:37AM EDT | 3,725.00 | 28.87 | 28.10 | 28.40 | 0.00 | - | 2 | 204 | 24.84% |
| SPX250620P03750000 | 2024-06-21 1:28PM EDT | 3,750.00 | 31.00 | 28.90 | 29.10 | 0.00 | - | 27 | 2,100 | 24.61% |
| SPX250620P03775000 | 2024-06-21 1:38PM EDT | 3,775.00 | 32.00 | 29.60 | 29.90 | 0.00 | - | 1 | 563 | 24.40% |
| SPX250620P03800000 | 2024-06-21 1:10PM EDT | 3,800.00 | 32.40 | 30.30 | 30.70 | 0.00 | - | 262 | 6,046 | 24.18% |
| SPX250620P03825000 | 2024-06-21 2:53PM EDT | 3,825.00 | 33.50 | 31.20 | 31.50 | 0.00 | - | 250 | 409 | 23.97% |
| SPX250620P03850000 | 2024-06-25 12:14PM EDT | 3,850.00 | 32.95 | 32.00 | 32.40 | 0.00 | - | 1 | 2,411 | 23.76% |
| SPX250620P03875000 | 2024-06-24 9:49AM EDT | 3,875.00 | 35.20 | 32.80 | 33.20 | 0.00 | - | 4 | 486 | 23.54% |
| SPX250620P03900000 | 2024-06-25 1:26PM EDT | 3,900.00 | 35.00 | 33.80 | 34.10 | 0.00 | - | 103 | 3,684 | 23.33% |
| SPX250620P03925000 | 2024-06-17 3:17PM EDT | 3,925.00 | 33.90 | 34.60 | 34.90 | 0.00 | - | 108 | 108 | 23.09% |
| SPX250620P03950000 | 2024-06-21 10:27AM EDT | 3,950.00 | 38.30 | 35.50 | 35.90 | 0.00 | - | 3 | 699 | 22.89% |
| SPX250620P03975000 | 2024-06-19 2:13AM EDT | 3,975.00 | 36.60 | 36.50 | 36.80 | 0.00 | - | 52 | 245 | 22.67% |
| SPX250620P04000000 | 2024-06-26 10:44AM EDT | 4,000.00 | 37.90 | 37.50 | 37.80 | -0.05 | -0.13% | 31 | 24,314 | 22.46% |
| SPX250620P04025000 | 2024-06-24 9:50AM EDT | 4,025.00 | 40.98 | 38.50 | 38.90 | 0.00 | - | 2 | 353 | 22.26% |
| SPX250620P04050000 | 2024-06-24 9:50AM EDT | 4,050.00 | 42.13 | 39.60 | 39.90 | 0.00 | - | 46 | 1,299 | 22.05% |
| SPX250620P04075000 | 2024-06-17 2:04PM EDT | 4,075.00 | 39.50 | 40.70 | 41.00 | 0.00 | - | 12 | 4,792 | 21.84% |
| SPX250620P04100000 | 2024-06-26 11:33AM EDT | 4,100.00 | 42.50 | 41.80 | 42.20 | +0.30 | +0.71% | 8 | 6,150 | 21.64% |
| SPX250620P04125000 | 2024-06-17 2:09PM EDT | 4,125.00 | 41.60 | 42.90 | 43.30 | 0.00 | - | 30 | 1,078 | 21.43% |
| SPX250620P04150000 | 2024-06-17 2:04PM EDT | 4,150.00 | 42.80 | 44.20 | 44.60 | 0.00 | - | 34 | 1,427 | 21.23% |
| SPX250620P04175000 | 2024-06-25 9:45AM EDT | 4,175.00 | 47.80 | 45.40 | 45.80 | 0.00 | - | 4 | 174 | 21.02% |
| SPX250620P04200000 | 2024-06-26 9:40AM EDT | 4,200.00 | 47.70 | 46.80 | 47.20 | -0.64 | -1.32% | 5 | 15,308 | 20.83% |
| SPX250620P04225000 | 2024-06-25 2:29PM EDT | 4,225.00 | 48.82 | 48.00 | 48.40 | 0.00 | - | 2 | 512 | 20.62% |
| SPX250620P04250000 | 2024-06-25 2:29PM EDT | 4,250.00 | 50.19 | 49.40 | 49.90 | 0.00 | - | 52 | 10,480 | 20.43% |
| SPX250620P04275000 | 2024-06-17 12:52PM EDT | 4,275.00 | 50.39 | 50.80 | 51.20 | 0.00 | - | 26 | 204 | 20.21% |
| SPX250620P04300000 | 2024-06-26 10:39AM EDT | 4,300.00 | 53.30 | 52.40 | 52.80 | -1.27 | -2.33% | 42 | 11,064 | 20.03% |
| SPX250620P04325000 | 2024-06-17 9:41AM EDT | 4,325.00 | 56.12 | 53.90 | 54.40 | 0.00 | - | 4 | 394 | 19.84% |
| SPX250620P04350000 | 2024-06-24 11:15AM EDT | 4,350.00 | 56.50 | 55.50 | 56.00 | 0.00 | - | 30 | 1,131 | 19.64% |
| SPX250620P04375000 | 2024-06-26 1:57PM EDT | 4,375.00 | 57.60 | 57.40 | 57.50 | +0.20 | +0.35% | 300 | 1,749 | 19.43% |
| SPX250620P04400000 | 2024-06-26 10:32AM EDT | 4,400.00 | 59.65 | 58.90 | 59.30 | +0.78 | +1.32% | 5 | 7,863 | 19.24% |
| SPX250620P04425000 | 2024-06-24 3:24PM EDT | 4,425.00 | 62.97 | 60.60 | 61.10 | 0.00 | - | 118 | 391 | 19.05% |
| SPX250620P04450000 | 2024-06-25 2:41PM EDT | 4,450.00 | 63.30 | 62.40 | 62.80 | 0.00 | - | 1 | 1,092 | 18.85% |
| SPX250620P04475000 | 2024-06-21 10:43AM EDT | 4,475.00 | 68.18 | 64.40 | 64.80 | 0.00 | - | 112 | 195 | 18.66% |
| SPX250620P04500000 | 2024-06-26 10:30AM EDT | 4,500.00 | 67.35 | 66.30 | 66.70 | -0.05 | -0.07% | 69 | 13,430 | 18.47% |
| SPX250620P04525000 | 2024-06-24 11:48AM EDT | 4,525.00 | 69.60 | 68.60 | 69.00 | 0.00 | - | 458 | 496 | 18.30% |
| SPX250620P04550000 | 2024-06-26 11:22AM EDT | 4,550.00 | 71.75 | 70.40 | 70.80 | -0.75 | -1.03% | 700 | 4,019 | 18.08% |
| SPX250620P04575000 | 2024-06-21 1:14PM EDT | 4,575.00 | 75.20 | 72.60 | 73.20 | 0.00 | - | 35 | 62 | 17.91% |
| SPX250620P04600000 | 2024-06-25 3:58PM EDT | 4,600.00 | 77.30 | 74.80 | 75.30 | +2.02 | +2.68% | 323 | 19,041 | 17.70% |
| SPX250620P04625000 | 2024-06-24 9:50AM EDT | 4,625.00 | 80.77 | 77.10 | 77.60 | 0.00 | - | 4 | 26 | 17.51% |
| SPX250620P04650000 | 2024-06-26 11:30AM EDT | 4,650.00 | 80.80 | 79.60 | 80.20 | +0.50 | +0.62% | 973 | 4,679 | 17.33% |
| SPX250620P04675000 | 2024-06-25 2:29PM EDT | 4,675.00 | 83.18 | 82.00 | 82.60 | 0.00 | - | 4 | 1,157 | 17.14% |
| SPX250620P04700000 | 2024-06-26 11:17AM EDT | 4,700.00 | 87.00 | 84.70 | 85.20 | +1.24 | +1.45% | 153 | 8,062 | 16.95% |
| SPX250620P04725000 | 2024-06-21 2:02PM EDT | 4,725.00 | 91.30 | 87.30 | 87.90 | 0.00 | - | 95 | 1,500 | 16.76% |
| SPX250620P04750000 | 2024-06-26 12:50PM EDT | 4,750.00 | 91.50 | 90.20 | 90.80 | +0.60 | +0.66% | 9 | 1,947 | 16.58% |
| SPX250620P04775000 | 2024-06-24 9:41AM EDT | 4,775.00 | 97.32 | 93.10 | 93.70 | 0.00 | - | 252 | 524 | 16.39% |
| SPX250620P04800000 | 2024-06-26 11:54AM EDT | 4,800.00 | 96.75 | 95.90 | 96.50 | -0.45 | -0.46% | 707 | 10,504 | 16.19% |
| SPX250620P04825000 | 2024-06-26 12:49PM EDT | 4,825.00 | 100.40 | 99.20 | 99.80 | +0.30 | +0.30% | 16 | 767 | 16.01% |
| SPX250620P04850000 | 2024-06-26 12:49PM EDT | 4,850.00 | 103.60 | 102.20 | 102.80 | -2.89 | -2.71% | 16 | 1,721 | 15.81% |
| SPX250620P04875000 | 2024-06-17 12:52PM EDT | 4,875.00 | 104.21 | 105.50 | 106.10 | 0.00 | - | 60 | 265 | 15.62% |
| SPX250620P04900000 | 2024-06-26 12:25PM EDT | 4,900.00 | 109.10 | 109.10 | 109.70 | +0.03 | +0.03% | 189 | 5,910 | 15.44% |
| SPX250620P04925000 | 2024-06-24 10:09AM EDT | 4,925.00 | 112.90 | 112.40 | 113.10 | 0.00 | - | 103 | 717 | 15.23% |
| SPX250620P04950000 | 2024-06-26 1:52PM EDT | 4,950.00 | 117.13 | 116.20 | 116.80 | -2.20 | -1.84% | 101 | 2,970 | 15.04% |
| SPX250620P04975000 | 2024-06-26 1:15PM EDT | 4,975.00 | 120.70 | 119.90 | 120.60 | -2.70 | -2.19% | 71 | 706 | 14.85% |
| SPX250620P05000000 | 2024-06-26 10:30AM EDT | 5,000.00 | 126.05 | 123.60 | 124.30 | +0.82 | +0.65% | 71 | 22,080 | 14.64% |
| SPX250620P05025000 | 2024-06-25 2:29PM EDT | 5,025.00 | 131.10 | 127.70 | 128.50 | +2.07 | +1.60% | 1 | 423 | 14.46% |
| SPX250620P05050000 | 2024-06-26 9:40AM EDT | 5,050.00 | 135.30 | 131.90 | 132.60 | -1.80 | -1.31% | 5 | 1,930 | 14.25% |
| SPX250620P05075000 | 2024-06-26 9:37AM EDT | 5,075.00 | 139.20 | 135.90 | 136.60 | +2.68 | +1.96% | 1 | 245 | 14.04% |
| SPX250620P05100000 | 2024-06-26 10:29AM EDT | 5,100.00 | 143.10 | 140.30 | 141.00 | +1.10 | +0.77% | 4 | 4,051 | 13.83% |
| SPX250620P05125000 | 2024-06-25 11:13AM EDT | 5,125.00 | 149.07 | 145.10 | 145.90 | 0.00 | - | 2 | 855 | 13.65% |
| SPX250620P05150000 | 2024-06-26 1:23PM EDT | 5,150.00 | 151.84 | 149.80 | 150.60 | -3.83 | -2.46% | 104 | 3,766 | 13.44% |
| SPX250620P05175000 | 2024-06-25 4:10PM EDT | 5,175.00 | 155.83 | 154.50 | 155.20 | 0.00 | - | 8 | 688 | 13.21% |
| SPX250620P05200000 | 2024-06-26 1:02PM EDT | 5,200.00 | 160.28 | 159.30 | 160.10 | -0.92 | -0.57% | 1,848 | 8,522 | 12.99% |
| SPX250620P05225000 | 2024-06-25 10:14AM EDT | 5,225.00 | 169.20 | 164.60 | 165.40 | 0.00 | - | 4 | 1,777 | 12.78% |
| SPX250620P05250000 | 2024-06-26 9:52AM EDT | 5,250.00 | 172.12 | 169.50 | 170.30 | +1.07 | +0.63% | 2 | 4,852 | 12.54% |
| SPX250620P05275000 | 2024-06-25 10:11AM EDT | 5,275.00 | 179.90 | 175.10 | 175.90 | 0.00 | - | 5 | 507 | 12.32% |
| SPX250620P05300000 | 2024-06-26 11:10AM EDT | 5,300.00 | 184.74 | 180.60 | 181.40 | +1.58 | +0.86% | 4 | 6,470 | 12.09% |
| SPX250620P05325000 | 2024-06-26 10:33AM EDT | 5,325.00 | 189.00 | 186.50 | 187.30 | -0.20 | -0.11% | 110 | 2,367 | 11.86% |
| SPX250620P05350000 | 2024-06-21 3:59PM EDT | 5,350.00 | 195.30 | 192.60 | 193.50 | 0.00 | - | 20 | 1,531 | 11.63% |
| SPX250620P05375000 | 2024-06-21 3:59PM EDT | 5,375.00 | 201.30 | 198.40 | 199.20 | 0.00 | - | 4,106 | 4,243 | 11.36% |
| SPX250620P05400000 | 2024-06-26 1:43PM EDT | 5,400.00 | 205.97 | 204.50 | 205.50 | +0.39 | +0.19% | 88 | 3,407 | 11.11% |
| SPX250620P05425000 | 2024-06-26 11:56AM EDT | 5,425.00 | 210.50 | 210.90 | 211.80 | -8.00 | -3.66% | 1 | 486 | 10.84% |
| SPX250620P05450000 | 2024-06-26 12:59PM EDT | 5,450.00 | 219.00 | 217.50 | 218.50 | -2.90 | -1.31% | 7 | 2,360 | 10.57% |
| SPX250620P05475000 | 2024-06-26 12:07PM EDT | 5,475.00 | 224.40 | 224.60 | 225.60 | -0.30 | -0.13% | 3 | 236 | 10.31% |
| SPX250620P05500000 | 2024-06-26 10:13AM EDT | 5,500.00 | 234.40 | 231.70 | 232.70 | -0.48 | -0.20% | 175 | 8,002 | 10.02% |
| SPX250620P05525000 | 2024-06-18 9:38AM EDT | 5,525.00 | 230.39 | 239.20 | 240.20 | 0.00 | - | 2 | 220 | 9.73% |
| SPX250620P05550000 | 2024-06-25 9:02AM EDT | 5,550.00 | 253.71 | 246.60 | 247.60 | 0.00 | - | 80 | 2,311 | 9.41% |
| SPX250620P05575000 | 2024-06-26 12:48PM EDT | 5,575.00 | 257.15 | 254.40 | 255.50 | -6.55 | -2.48% | 7 | 508 | 9.09% |
| SPX250620P05600000 | 2024-06-26 12:48PM EDT | 5,600.00 | 265.35 | 262.50 | 263.60 | +0.92 | +0.35% | 6 | 2,790 | 8.76% |
| SPX250620P05625000 | 2024-06-17 2:39PM EDT | 5,625.00 | 262.41 | 271.10 | 272.20 | 0.00 | - | 10 | 311 | 8.41% |
| SPX250620P05650000 | 2024-06-17 11:56AM EDT | 5,650.00 | 287.77 | 279.70 | 280.70 | 0.00 | - | 4 | 586 | 8.02% |
| SPX250620P05675000 | 2024-06-26 9:40AM EDT | 5,675.00 | 296.14 | 288.40 | 289.40 | +2.86 | +0.98% | 2 | 179 | 7.60% |
| SPX250620P05700000 | 2024-06-26 1:46PM EDT | 5,700.00 | 299.69 | 297.90 | 298.90 | -8.51 | -2.76% | 42 | 789 | 7.16% |
| SPX250620P05725000 | 2024-06-21 3:37PM EDT | 5,725.00 | 312.42 | 307.50 | 308.40 | 0.00 | - | 442 | 876 | 6.66% |
| SPX250620P05750000 | 2024-06-26 1:23PM EDT | 5,750.00 | 321.58 | 317.60 | 318.70 | -2.28 | -0.70% | 40 | 3,491 | 6.10% |
| SPX250620P05775000 | 2024-06-26 12:46PM EDT | 5,775.00 | 329.00 | 327.30 | 328.40 | -1.25 | -0.38% | 45 | 424 | 5.35% |
| SPX250620P05800000 | 2024-06-21 2:39PM EDT | 5,800.00 | 344.20 | 338.00 | 339.10 | 0.00 | - | 125 | 2,279 | 4.32% |
| SPX250620P05825000 | 2024-06-26 10:56AM EDT | 5,825.00 | 351.70 | 349.10 | 350.20 | -5.68 | -1.59% | 1 | 16 | 0.00% |
| SPX250620P05850000 | 2024-06-26 10:56AM EDT | 5,850.00 | 363.10 | 361.00 | 362.10 | -6.79 | -1.84% | 10 | 550 | 0.00% |
| SPX250620P05875000 | 2024-06-14 1:55PM EDT | 5,875.00 | 394.82 | 372.60 | 373.70 | 0.00 | - | 2 | 182 | 0.00% |
| SPX250620P05900000 | 2024-06-21 4:07PM EDT | 5,900.00 | 389.51 | 384.50 | 385.70 | 0.00 | - | 4 | 311 | 0.00% |
| SPX250620P05925000 | 2024-06-05 3:43PM EDT | 5,925.00 | 462.64 | 397.10 | 398.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P05950000 | 2024-06-21 3:43PM EDT | 5,950.00 | 415.10 | 410.00 | 411.70 | 0.00 | - | 81 | 100 | 0.00% |
| SPX250620P05975000 | 2024-06-21 10:32AM EDT | 5,975.00 | 432.80 | 422.80 | 424.60 | 0.00 | - | 100 | 240 | 0.00% |
| SPX250620P06000000 | 2024-06-26 1:43PM EDT | 6,000.00 | 439.59 | 436.10 | 437.80 | -4.66 | -1.05% | 2 | 542 | 0.00% |
| SPX250620P06025000 | 2024-06-17 2:39PM EDT | 6,025.00 | 440.34 | 450.70 | 453.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPX250620P06050000 | 2024-06-05 1:08PM EDT | 6,050.00 | 548.12 | 464.50 | 466.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06100000 | 2024-06-24 11:28AM EDT | 6,100.00 | 491.11 | 495.10 | 497.60 | 0.00 | - | 1 | 226 | 0.00% |
| SPX250620P06150000 | 2024-05-10 10:25AM EDT | 6,150.00 | 707.45 | 592.30 | 618.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06200000 | 2024-06-11 1:35PM EDT | 6,200.00 | 640.42 | 559.60 | 562.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPX250620P06300000 | 2024-06-12 10:27AM EDT | 6,300.00 | 648.55 | 627.30 | 635.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250620P06350000 | 2024-06-17 1:54PM EDT | 6,350.00 | 659.88 | 665.10 | 673.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06400000 | 2024-06-20 12:15PM EDT | 6,400.00 | 692.15 | 702.30 | 711.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P06450000 | 2024-06-17 1:55PM EDT | 6,450.00 | 737.34 | 741.90 | 750.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06500000 | 2024-06-17 1:55PM EDT | 6,500.00 | 777.44 | 783.30 | 792.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06600000 | 2024-06-14 11:28AM EDT | 6,600.00 | 916.12 | 866.40 | 875.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06800000 | 2024-06-13 5:01AM EDT | 6,800.00 | 1,074.28 | 1,028.20 | 1,062.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P06900000 | 2024-06-07 6:52AM EDT | 6,900.00 | 1,240.51 | 1,118.20 | 1,152.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07000000 | 2024-06-25 10:42AM EDT | 7,000.00 | 1,237.86 | 1,210.20 | 1,244.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 7,200.00 | 1,562.62 | 1,421.00 | 1,479.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 7,400.00 | 1,749.72 | 1,608.50 | 1,667.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 7,600.00 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 28.86% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 8,000.00 | 2,469.45 | 2,339.60 | 2,360.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.