Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.47 -2.83 (-0.05%) Dow
39,146.57 +34.41 (+0.09%) Nasdaq
17,757.50 +39.84 (+0.22%) Bitcoin USD
61,020.99 -567.59 (-0.92%) CMC Crypto 200
1,269.98 -13.80 (-1.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04000000 | 2024-06-13 10:37AM EDT | 4,000.00 | 1,419.58 | 1,466.90 | 1,467.40 | 0.00 | - | 1 | 1 | 223.14% |
| SPXW240626C04100000 | 2024-06-24 9:43AM EDT | 4,100.00 | 1,362.48 | 1,365.90 | 1,366.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240626C04400000 | 2024-06-20 10:37AM EDT | 4,400.00 | 1,060.75 | 1,065.90 | 1,066.60 | -38.68 | -3.52% | 2 | 3 | 132.03% |
| SPXW240626C04450000 | 2024-06-26 9:49AM EDT | 4,450.00 | 1,011.78 | 1,016.90 | 1,017.40 | -36.80 | -3.51% | 2 | 2 | 152.78% |
| SPXW240626C04500000 | 2024-06-25 11:20AM EDT | 4,500.00 | 963.28 | 966.90 | 967.40 | -2.87 | -0.30% | 2 | 3 | 145.26% |
| SPXW240626C04550000 | 2024-06-07 3:12PM EDT | 4,550.00 | 814.54 | 915.90 | 916.60 | 0.00 | - | 1 | 1 | 113.09% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 4,650.00 | 674.87 | 815.20 | 826.60 | 0.00 | - | - | 1 | 160.52% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 4,700.00 | 625.41 | 765.30 | 776.80 | 0.00 | - | - | 1 | 152.34% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 4,800.00 | 524.10 | 631.20 | 640.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240626C04825000 | 2024-06-26 11:03AM EDT | 4,825.00 | 645.40 | 640.40 | 641.00 | +8.09 | +1.27% | 2 | 3 | 0.00% |
| SPXW240626C04850000 | 2024-06-26 1:20PM EDT | 4,850.00 | 614.25 | 615.60 | 616.10 | -4.62 | -0.75% | 21 | 22 | 0.00% |
| SPXW240626C04950000 | 2024-06-26 9:51AM EDT | 4,950.00 | 512.36 | 515.90 | 516.50 | -12.93 | -2.46% | 4 | 4 | 0.00% |
| SPXW240626C05000000 | 2024-06-25 10:10AM EDT | 5,000.00 | 462.00 | 466.10 | 466.70 | 0.00 | - | 3 | 4 | 62.99% |
| SPXW240626C05075000 | 2024-06-06 11:34AM EDT | 5,075.00 | 293.80 | 390.90 | 391.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240626C05100000 | 2024-06-24 10:17AM EDT | 5,100.00 | 372.77 | 366.10 | 366.70 | -10.69 | -2.79% | 8 | 9 | 50.20% |
| SPXW240626C05105000 | 2024-06-25 3:20PM EDT | 5,105.00 | 363.15 | 360.60 | 361.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240626C05110000 | 2024-06-26 10:06AM EDT | 5,110.00 | 355.95 | 356.60 | 357.40 | +116.30 | +48.53% | 1 | 1 | 54.83% |
| SPXW240626C05120000 | 2024-06-25 2:54PM EDT | 5,120.00 | 345.09 | 346.10 | 346.70 | 0.00 | - | 5 | 5 | 47.66% |
| SPXW240626C05125000 | 2024-06-21 3:51PM EDT | 5,125.00 | 336.46 | 341.10 | 341.70 | -6.81 | -1.98% | 1 | 11 | 47.02% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 5,130.00 | 199.65 | 284.70 | 298.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240626C05140000 | 2024-06-24 11:38AM EDT | 5,140.00 | 344.16 | 325.90 | 326.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240626C05150000 | 2024-06-25 2:54PM EDT | 5,150.00 | 315.03 | 316.10 | 316.70 | 0.00 | - | 5 | 6 | 43.85% |
| SPXW240626C05160000 | 2024-06-26 12:41PM EDT | 5,160.00 | 311.39 | 305.60 | 306.20 | +11.45 | +3.82% | 5 | 16 | 0.00% |
| SPXW240626C05170000 | 2024-06-12 12:45PM EDT | 5,170.00 | 275.80 | 295.80 | 296.40 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240626C05175000 | 2024-06-12 12:45PM EDT | 5,175.00 | 270.70 | 290.90 | 291.60 | 0.00 | - | 1 | 16 | 37.40% |
| SPXW240626C05180000 | 2024-06-26 10:53AM EDT | 5,180.00 | 283.73 | 286.10 | 286.70 | +1.88 | +0.67% | 4 | 45 | 39.99% |
| SPXW240626C05185000 | 2024-06-26 12:24PM EDT | 5,185.00 | 287.12 | 280.60 | 281.10 | +13.23 | +4.83% | 8 | 16 | 0.00% |
| SPXW240626C05190000 | 2024-05-31 10:47AM EDT | 5,190.00 | 89.62 | 275.60 | 276.20 | 0.00 | - | 20 | 30 | 0.00% |
| SPXW240626C05195000 | 2024-06-10 3:57PM EDT | 5,195.00 | 182.30 | 270.90 | 271.50 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240626C05200000 | 2024-06-26 12:41PM EDT | 5,200.00 | 271.11 | 265.70 | 266.40 | -1.53 | -0.56% | 8 | 36 | 0.00% |
| SPXW240626C05205000 | 2024-06-25 3:55PM EDT | 5,205.00 | 263.04 | 260.40 | 261.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240626C05210000 | 2024-06-26 9:33AM EDT | 5,210.00 | 244.40 | 255.40 | 256.10 | -10.44 | -4.10% | 3 | 37 | 0.00% |
| SPXW240626C05215000 | 2024-06-25 1:37PM EDT | 5,215.00 | 243.96 | 250.90 | 251.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240626C05220000 | 2024-06-25 12:48PM EDT | 5,220.00 | 228.34 | 245.10 | 249.70 | 0.00 | - | 50 | 103 | 53.76% |
| SPXW240626C05225000 | 2024-06-26 1:07PM EDT | 5,225.00 | 242.92 | 240.90 | 241.60 | -1.71 | -0.70% | 6 | 180 | 31.35% |
| SPXW240626C05230000 | 2024-06-26 9:45AM EDT | 5,230.00 | 228.95 | 235.90 | 236.60 | -5.95 | -2.53% | 11 | 81 | 30.76% |
| SPXW240626C05235000 | 2024-06-11 2:01PM EDT | 5,235.00 | 145.32 | 231.90 | 232.40 | 0.00 | - | 2 | 13 | 40.63% |
| SPXW240626C05240000 | 2024-06-26 1:07PM EDT | 5,240.00 | 227.70 | 226.90 | 227.40 | -0.11 | -0.05% | 5 | 141 | 39.87% |
| SPXW240626C05245000 | 2024-06-21 11:19AM EDT | 5,245.00 | 228.44 | 221.90 | 222.40 | 0.00 | - | 1 | 20 | 39.10% |
| SPXW240626C05250000 | 2024-06-26 11:14AM EDT | 5,250.00 | 205.30 | 215.90 | 216.50 | -8.12 | -3.80% | 80 | 88 | 0.00% |
| SPXW240626C05255000 | 2024-06-03 1:41PM EDT | 5,255.00 | 73.20 | 210.90 | 211.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240626C05260000 | 2024-06-26 9:51AM EDT | 5,260.00 | 203.64 | 205.90 | 206.50 | -0.69 | -0.34% | 54 | 228 | 0.00% |
| SPXW240626C05265000 | 2024-06-25 2:54PM EDT | 5,265.00 | 199.07 | 200.10 | 204.70 | 0.00 | - | 1 | 21 | 45.64% |
| SPXW240626C05270000 | 2024-06-25 2:56PM EDT | 5,270.00 | 195.17 | 196.90 | 197.40 | 0.00 | - | 1 | 23 | 35.27% |
| SPXW240626C05275000 | 2024-06-26 9:44AM EDT | 5,275.00 | 185.53 | 191.30 | 191.90 | -6.26 | -3.26% | 1 | 38 | 30.48% |
| SPXW240626C05280000 | 2024-06-26 9:44AM EDT | 5,280.00 | 180.53 | 185.40 | 186.10 | +10.44 | +6.14% | 2 | 63 | 0.00% |
| SPXW240626C05285000 | 2024-06-26 9:51AM EDT | 5,285.00 | 178.52 | 180.90 | 181.50 | -7.69 | -4.13% | 46 | 196 | 0.00% |
| SPXW240626C05290000 | 2024-06-25 3:57PM EDT | 5,290.00 | 178.58 | 175.40 | 176.10 | 0.00 | - | 33 | 21 | 0.00% |
| SPXW240626C05295000 | 2024-06-13 3:18PM EDT | 5,295.00 | 149.32 | 170.90 | 171.50 | 0.00 | - | 12 | 15 | 0.00% |
| SPXW240626C05300000 | 2024-06-26 11:32AM EDT | 5,300.00 | 161.30 | 165.60 | 166.20 | -6.40 | -3.82% | 18 | 3,046 | 0.00% |
| SPXW240626C05305000 | 2024-06-26 11:32AM EDT | 5,305.00 | 156.30 | 160.40 | 161.10 | -1.71 | -1.08% | 13 | 22 | 0.00% |
| SPXW240626C05310000 | 2024-06-26 11:49AM EDT | 5,310.00 | 157.53 | 155.40 | 156.10 | -0.37 | -0.23% | 10 | 49 | 0.00% |
| SPXW240626C05315000 | 2024-06-25 2:18PM EDT | 5,315.00 | 148.59 | 151.10 | 151.70 | 0.00 | - | 3 | 27 | 22.49% |
| SPXW240626C05320000 | 2024-06-26 10:06AM EDT | 5,320.00 | 147.49 | 146.10 | 146.70 | -1.53 | -1.03% | 7 | 48 | 21.83% |
| SPXW240626C05325000 | 2024-06-26 12:40PM EDT | 5,325.00 | 145.77 | 141.10 | 141.70 | -2.37 | -1.60% | 1 | 66 | 21.14% |
| SPXW240626C05330000 | 2024-06-26 12:04PM EDT | 5,330.00 | 142.40 | 136.30 | 136.90 | +14.07 | +10.96% | 3 | 30 | 22.66% |
| SPXW240626C05335000 | 2024-06-26 9:44AM EDT | 5,335.00 | 123.29 | 131.10 | 131.70 | -28.42 | -18.73% | 2 | 26 | 19.83% |
| SPXW240626C05340000 | 2024-06-26 11:49AM EDT | 5,340.00 | 126.72 | 126.10 | 126.70 | -0.93 | -0.73% | 586 | 617 | 19.14% |
| SPXW240626C05345000 | 2024-06-26 1:06PM EDT | 5,345.00 | 124.45 | 120.60 | 121.10 | -1.55 | -1.23% | 7 | 31 | 0.00% |
| SPXW240626C05350000 | 2024-06-26 1:25PM EDT | 5,350.00 | 115.47 | 115.90 | 116.60 | -3.94 | -3.30% | 851 | 1,761 | 16.16% |
| SPXW240626C05355000 | 2024-06-26 12:05PM EDT | 5,355.00 | 117.20 | 111.40 | 112.20 | +12.30 | +11.73% | 2 | 11 | 20.89% |
| SPXW240626C05360000 | 2024-06-26 11:51AM EDT | 5,360.00 | 109.40 | 105.10 | 109.00 | +6.93 | +6.76% | 54 | 113 | 26.10% |
| SPXW240626C05365000 | 2024-06-26 8:35AM EDT | 5,365.00 | 100.34 | 100.40 | 101.10 | -3.20 | -3.09% | 19 | 60 | 0.00% |
| SPXW240626C05370000 | 2024-06-26 1:06PM EDT | 5,370.00 | 98.22 | 96.60 | 97.40 | +0.32 | +0.33% | 73 | 271 | 19.39% |
| SPXW240626C05375000 | 2024-06-26 1:19PM EDT | 5,375.00 | 90.46 | 90.80 | 91.40 | -2.94 | -3.15% | 104 | 1,449 | 0.00% |
| SPXW240626C05380000 | 2024-06-26 1:25PM EDT | 5,380.00 | 85.49 | 85.90 | 86.60 | -1.90 | -2.17% | 45 | 182 | 12.35% |
| SPXW240626C05385000 | 2024-06-26 1:07PM EDT | 5,385.00 | 85.44 | 80.90 | 81.60 | +0.74 | +0.87% | 3 | 43 | 11.72% |
| SPXW240626C05390000 | 2024-06-26 12:08PM EDT | 5,390.00 | 85.00 | 72.90 | 79.10 | +5.60 | +7.05% | 24 | 140 | 20.51% |
| SPXW240626C05395000 | 2024-06-26 11:21AM EDT | 5,395.00 | 68.74 | 71.90 | 72.50 | -4.26 | -5.84% | 56 | 82 | 15.53% |
| SPXW240626C05400000 | 2024-06-26 1:28PM EDT | 5,400.00 | 64.87 | 66.60 | 67.20 | -2.71 | -4.01% | 558 | 2,715 | 13.62% |
| SPXW240626C05405000 | 2024-06-26 12:45PM EDT | 5,405.00 | 63.67 | 60.50 | 61.20 | +0.93 | +1.48% | 21 | 109 | 0.00% |
| SPXW240626C05410000 | 2024-06-26 12:40PM EDT | 5,410.00 | 60.42 | 55.90 | 56.50 | -0.38 | -0.63% | 401 | 2,027 | 0.00% |
| SPXW240626C05415000 | 2024-06-26 1:08PM EDT | 5,415.00 | 51.64 | 50.60 | 51.30 | -3.86 | -6.95% | 713 | 139 | 0.00% |
| SPXW240626C05420000 | 2024-06-26 1:32PM EDT | 5,420.00 | 47.30 | 45.70 | 46.30 | -3.40 | -6.71% | 1,036 | 490 | 0.00% |
| SPXW240626C05425000 | 2024-06-26 1:29PM EDT | 5,425.00 | 41.57 | 40.90 | 41.50 | -2.81 | -6.33% | 196 | 813 | 0.00% |
| SPXW240626C05430000 | 2024-06-26 1:31PM EDT | 5,430.00 | 35.50 | 36.20 | 36.70 | -5.80 | -14.04% | 711 | 428 | 6.54% |
| SPXW240626C05435000 | 2024-06-26 1:29PM EDT | 5,435.00 | 31.10 | 31.00 | 31.50 | -3.82 | -10.94% | 609 | 310 | 0.00% |
| SPXW240626C05440000 | 2024-06-26 1:28PM EDT | 5,440.00 | 25.85 | 26.00 | 26.50 | -6.62 | -20.39% | 857 | 352 | 0.00% |
| SPXW240626C05445000 | 2024-06-26 1:31PM EDT | 5,445.00 | 22.48 | 21.80 | 22.20 | -4.82 | -17.66% | 1,300 | 314 | 5.64% |
| SPXW240626C05450000 | 2024-06-26 1:31PM EDT | 5,450.00 | 17.98 | 17.20 | 17.60 | -5.83 | -24.49% | 4,758 | 1,549 | 5.33% |
| SPXW240626C05455000 | 2024-06-26 1:32PM EDT | 5,455.00 | 13.90 | 13.40 | 13.70 | -5.89 | -29.91% | 9,492 | 717 | 5.56% |
| SPXW240626C05460000 | 2024-06-26 1:33PM EDT | 5,460.00 | 10.10 | 9.10 | 9.30 | -6.21 | -38.07% | 25,155 | 1,143 | 4.76% |
| SPXW240626C05465000 | 2024-06-26 1:33PM EDT | 5,465.00 | 6.70 | 6.30 | 6.50 | -6.67 | -49.89% | 33,334 | 1,230 | 5.00% |
| SPXW240626C05470000 | 2024-06-26 1:33PM EDT | 5,470.00 | 4.20 | 4.20 | 4.30 | -6.11 | -59.26% | 50,307 | 2,689 | 5.15% |
| SPXW240626C05475000 | 2024-06-26 1:33PM EDT | 5,475.00 | 2.15 | 2.10 | 2.20 | -5.69 | -72.58% | 48,911 | 2,168 | 4.74% |
| SPXW240626C05480000 | 2024-06-26 1:33PM EDT | 5,480.00 | 1.20 | 1.10 | 1.15 | -4.79 | -79.97% | 58,817 | 2,081 | 4.74% |
| SPXW240626C05485000 | 2024-06-26 1:33PM EDT | 5,485.00 | 0.60 | 0.55 | 0.60 | -3.70 | -86.05% | 40,876 | 1,907 | 4.86% |
| SPXW240626C05490000 | 2024-06-26 1:33PM EDT | 5,490.00 | 0.32 | 0.30 | 0.35 | -2.60 | -89.04% | 39,281 | 3,518 | 5.15% |
| SPXW240626C05495000 | 2024-06-26 1:33PM EDT | 5,495.00 | 0.17 | 0.15 | 0.20 | -1.80 | -90.00% | 24,166 | 2,787 | 5.40% |
| SPXW240626C05500000 | 2024-06-26 1:33PM EDT | 5,500.00 | 0.10 | 0.10 | 0.15 | -1.20 | -90.91% | 29,296 | 5,260 | 5.88% |
| SPXW240626C05505000 | 2024-06-26 1:33PM EDT | 5,505.00 | 0.07 | 0.05 | 0.10 | -0.73 | -91.25% | 10,887 | 3,246 | 6.23% |
| SPXW240626C05510000 | 2024-06-26 1:32PM EDT | 5,510.00 | 0.07 | 0.05 | 0.10 | -0.48 | -87.27% | 9,143 | 4,383 | 6.91% |
| SPXW240626C05515000 | 2024-06-26 1:30PM EDT | 5,515.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 6,365 | 3,052 | 7.59% |
| SPXW240626C05520000 | 2024-06-26 1:30PM EDT | 5,520.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 5,313 | 4,684 | 8.25% |
| SPXW240626C05525000 | 2024-06-26 1:33PM EDT | 5,525.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3,865 | 2,366 | 8.20% |
| SPXW240626C05530000 | 2024-06-26 1:30PM EDT | 5,530.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4,999 | 1,852 | 8.79% |
| SPXW240626C05535000 | 2024-06-26 1:30PM EDT | 5,535.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 7,692 | 3,705 | 9.42% |
| SPXW240626C05540000 | 2024-06-26 1:18PM EDT | 5,540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,618 | 1,464 | 10.01% |
| SPXW240626C05545000 | 2024-06-26 1:28PM EDT | 5,545.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 5,236 | 10.60% |
| SPXW240626C05550000 | 2024-06-26 1:23PM EDT | 5,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 977 | 12,266 | 11.23% |
| SPXW240626C05555000 | 2024-06-26 1:01PM EDT | 5,555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 721 | 11.82% |
| SPXW240626C05560000 | 2024-06-26 1:29PM EDT | 5,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 2,120 | 12.40% |
| SPXW240626C05565000 | 2024-06-26 12:34PM EDT | 5,565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 605 | 12.99% |
| SPXW240626C05570000 | 2024-06-26 12:04PM EDT | 5,570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 1,409 | 13.58% |
| SPXW240626C05575000 | 2024-06-26 1:08PM EDT | 5,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 1,852 | 14.16% |
| SPXW240626C05580000 | 2024-06-26 11:10AM EDT | 5,580.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 1,591 | 14.70% |
| SPXW240626C05585000 | 2024-06-26 9:31AM EDT | 5,585.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 15.28% |
| SPXW240626C05590000 | 2024-06-26 10:32AM EDT | 5,590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 938 | 15.87% |
| SPXW240626C05595000 | 2024-06-25 3:56PM EDT | 5,595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 233 | 16.41% |
| SPXW240626C05600000 | 2024-06-26 1:29PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 7,383 | 16.99% |
| SPXW240626C05605000 | 2024-06-25 11:18AM EDT | 5,605.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 844 | 17.58% |
| SPXW240626C05610000 | 2024-06-24 1:07PM EDT | 5,610.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 120 | 326 | 18.12% |
| SPXW240626C05615000 | 2024-06-21 4:05PM EDT | 5,615.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 18.65% |
| SPXW240626C05620000 | 2024-06-26 12:10PM EDT | 5,620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 785 | 19.24% |
| SPXW240626C05625000 | 2024-06-26 11:12AM EDT | 5,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9,546 | 19.78% |
| SPXW240626C05630000 | 2024-06-25 1:03PM EDT | 5,630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 20.31% |
| SPXW240626C05635000 | 2024-06-24 4:03PM EDT | 5,635.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 315 | 362 | 20.90% |
| SPXW240626C05640000 | 2024-06-24 4:03PM EDT | 5,640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 315 | 433 | 21.44% |
| SPXW240626C05645000 | 2024-06-20 4:04PM EDT | 5,645.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 56 | 21.97% |
| SPXW240626C05650000 | 2024-06-25 9:31AM EDT | 5,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 627 | 22.56% |
| SPXW240626C05660000 | 2024-06-24 1:07PM EDT | 5,660.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 90 | 262 | 23.63% |
| SPXW240626C05675000 | 2024-06-25 3:39PM EDT | 5,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 614 | 25.20% |
| SPXW240626C05680000 | 2024-06-25 3:47PM EDT | 5,680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 25.78% |
| SPXW240626C05690000 | 2024-06-21 12:32PM EDT | 5,690.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 26.86% |
| SPXW240626C05700000 | 2024-06-21 2:46PM EDT | 5,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 118 | 27.93% |
| SPXW240626C05725000 | 2024-06-25 2:28PM EDT | 5,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 30.57% |
| SPXW240626C05750000 | 2024-06-18 10:45AM EDT | 5,750.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 10 | 33.11% |
| SPXW240626C05800000 | 2024-06-20 3:56PM EDT | 5,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 38.28% |
| SPXW240626C05850000 | 2024-06-21 2:57PM EDT | 5,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 43.26% |
| SPXW240626C05900000 | 2024-06-21 2:47PM EDT | 5,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 173 | 48.24% |
| SPXW240626C06000000 | 2024-06-20 3:56PM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 47 | 54.69% |
| SPXW240626C06100000 | 2024-06-20 3:03PM EDT | 6,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 105 | 63.67% |
| SPXW240626C06200000 | 2024-06-20 10:44AM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 72.27% |
| SPXW240626C06400000 | 2024-06-14 4:02PM EDT | 6,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 89.06% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P02400000 | 2024-05-24 9:38AM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPXW240626P02600000 | 2024-05-23 12:47PM EDT | 2,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SPXW240626P02800000 | 2024-06-05 11:01AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 353.13% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 3,000.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXW240626P03400000 | 2024-06-17 2:09PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 253.91% |
| SPXW240626P03600000 | 2024-06-21 3:26PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 225.00% |
| SPXW240626P03800000 | 2024-06-21 3:25PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 384 | 196.88% |
| SPXW240626P03900000 | 2024-06-21 3:27PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 151 | 183.59% |
| SPXW240626P04000000 | 2024-06-24 10:17AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 277 | 171.09% |
| SPXW240626P04100000 | 2024-06-21 9:57AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 593 | 157.81% |
| SPXW240626P04200000 | 2024-06-20 11:55AM EDT | 4,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 400 | 520 | 145.31% |
| SPXW240626P04250000 | 2024-06-21 3:16PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 1,622 | 139.06% |
| SPXW240626P04300000 | 2024-06-21 3:03PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,086 | 133.59% |
| SPXW240626P04350000 | 2024-06-21 10:38AM EDT | 4,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 499 | 1,223 | 127.34% |
| SPXW240626P04400000 | 2024-06-21 3:03PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 9,282 | 121.09% |
| SPXW240626P04450000 | 2024-06-21 12:29PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 7,992 | 115.63% |
| SPXW240626P04500000 | 2024-06-24 11:18AM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 14,815 | 109.38% |
| SPXW240626P04550000 | 2024-06-21 12:32PM EDT | 4,550.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 301 | 6,802 | 103.91% |
| SPXW240626P04600000 | 2024-06-24 2:59PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,830 | 2,746 | 97.66% |
| SPXW240626P04650000 | 2024-06-24 3:27PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 905 | 92.19% |
| SPXW240626P04675000 | 2024-06-24 3:26PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 89.06% |
| SPXW240626P04700000 | 2024-06-24 3:37PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 1,733 | 86.33% |
| SPXW240626P04725000 | 2024-06-20 3:16PM EDT | 4,725.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 200 | 83.59% |
| SPXW240626P04750000 | 2024-06-24 3:37PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 461 | 80.86% |
| SPXW240626P04775000 | 2024-06-21 9:40AM EDT | 4,775.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 78.13% |
| SPXW240626P04800000 | 2024-06-24 4:07PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 824 | 75.00% |
| SPXW240626P04825000 | 2024-06-24 4:11PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 332 | 72.27% |
| SPXW240626P04850000 | 2024-06-24 3:50PM EDT | 4,850.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 526 | 771 | 69.53% |
| SPXW240626P04875000 | 2024-06-25 12:52PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 770 | 66.80% |
| SPXW240626P04900000 | 2024-06-25 10:08AM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 401 | 10,842 | 64.06% |
| SPXW240626P04925000 | 2024-06-25 10:09AM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 2,810 | 61.33% |
| SPXW240626P04950000 | 2024-06-25 10:39AM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 331 | 1,511 | 58.59% |
| SPXW240626P04975000 | 2024-06-25 10:44AM EDT | 4,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 4,007 | 55.86% |
| SPXW240626P04980000 | 2024-06-25 10:50AM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 329 | 538 | 55.08% |
| SPXW240626P04990000 | 2024-06-25 2:15PM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 553 | 927 | 53.91% |
| SPXW240626P05000000 | 2024-06-25 3:50PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 467 | 1,272 | 52.93% |
| SPXW240626P05010000 | 2024-06-25 2:26PM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 713 | 51.95% |
| SPXW240626P05020000 | 2024-06-25 2:16PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 262 | 572 | 50.78% |
| SPXW240626P05025000 | 2024-06-25 3:57PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 370 | 50.20% |
| SPXW240626P05030000 | 2024-06-25 3:50PM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 362 | 676 | 52.54% |
| SPXW240626P05040000 | 2024-06-25 3:56PM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 650 | 51.37% |
| SPXW240626P05050000 | 2024-06-25 3:59PM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,283 | 3,412 | 50.20% |
| SPXW240626P05060000 | 2024-06-25 3:47PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 306 | 49.02% |
| SPXW240626P05070000 | 2024-06-25 3:59PM EDT | 5,070.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 88 | 47.85% |
| SPXW240626P05075000 | 2024-06-25 2:58PM EDT | 5,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 716 | 47.27% |
| SPXW240626P05080000 | 2024-06-25 3:57PM EDT | 5,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 234 | 386 | 46.78% |
| SPXW240626P05085000 | 2024-06-25 3:45PM EDT | 5,085.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 280 | 467 | 46.19% |
| SPXW240626P05090000 | 2024-06-25 3:57PM EDT | 5,090.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 274 | 511 | 45.61% |
| SPXW240626P05095000 | 2024-06-25 3:57PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 305 | 45.02% |
| SPXW240626P05100000 | 2024-06-25 4:00PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 361 | 1,200 | 44.53% |
| SPXW240626P05105000 | 2024-06-24 10:28AM EDT | 5,105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 43.95% |
| SPXW240626P05110000 | 2024-06-25 4:04PM EDT | 5,110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 805 | 950 | 43.36% |
| SPXW240626P05115000 | 2024-06-24 4:12PM EDT | 5,115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 42.77% |
| SPXW240626P05120000 | 2024-06-24 3:45PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 845 | 42.19% |
| SPXW240626P05125000 | 2024-06-25 3:54PM EDT | 5,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 289 | 41.60% |
| SPXW240626P05130000 | 2024-06-25 4:00PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 41.02% |
| SPXW240626P05135000 | 2024-06-25 3:45PM EDT | 5,135.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 258 | 40.43% |
| SPXW240626P05140000 | 2024-06-24 3:39PM EDT | 5,140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 155 | 39.84% |
| SPXW240626P05145000 | 2024-06-25 3:42PM EDT | 5,145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 40 | 311 | 39.26% |
| SPXW240626P05150000 | 2024-06-25 4:04PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,276 | 1,916 | 38.67% |
| SPXW240626P05155000 | 2024-06-24 10:49AM EDT | 5,155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 38.09% |
| SPXW240626P05160000 | 2024-06-25 3:54PM EDT | 5,160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 34 | 477 | 37.50% |
| SPXW240626P05165000 | 2024-06-25 3:55PM EDT | 5,165.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 36.91% |
| SPXW240626P05170000 | 2024-06-25 9:39AM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 179 | 36.43% |
| SPXW240626P05175000 | 2024-06-26 9:33AM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 737 | 2,575 | 35.84% |
| SPXW240626P05180000 | 2024-06-26 10:39AM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 182 | 35.25% |
| SPXW240626P05185000 | 2024-06-25 3:50PM EDT | 5,185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 26 | 198 | 34.67% |
| SPXW240626P05190000 | 2024-06-25 3:35PM EDT | 5,190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 194 | 34.08% |
| SPXW240626P05195000 | 2024-06-25 3:48PM EDT | 5,195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 139 | 393 | 33.50% |
| SPXW240626P05200000 | 2024-06-25 4:14PM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,893 | 32.91% |
| SPXW240626P05205000 | 2024-06-24 3:39PM EDT | 5,205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 270 | 32.42% |
| SPXW240626P05210000 | 2024-06-25 3:58PM EDT | 5,210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 313 | 31.84% |
| SPXW240626P05215000 | 2024-06-26 11:20AM EDT | 5,215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 207 | 31.25% |
| SPXW240626P05220000 | 2024-06-25 9:35AM EDT | 5,220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 30.66% |
| SPXW240626P05225000 | 2024-06-25 3:59PM EDT | 5,225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 1,669 | 30.08% |
| SPXW240626P05230000 | 2024-06-25 3:50PM EDT | 5,230.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 118 | 29.49% |
| SPXW240626P05235000 | 2024-06-25 4:14PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 155 | 28.91% |
| SPXW240626P05240000 | 2024-06-26 11:10AM EDT | 5,240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 966 | 28.32% |
| SPXW240626P05245000 | 2024-06-25 9:33AM EDT | 5,245.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 368 | 27.74% |
| SPXW240626P05250000 | 2024-06-26 11:14AM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,927 | 27.15% |
| SPXW240626P05255000 | 2024-06-25 2:18PM EDT | 5,255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 115 | 359 | 26.56% |
| SPXW240626P05260000 | 2024-06-25 3:59PM EDT | 5,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 2,305 | 25.98% |
| SPXW240626P05265000 | 2024-06-26 11:17AM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 670 | 25.39% |
| SPXW240626P05270000 | 2024-06-26 11:48AM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 7 | 1,763 | 24.81% |
| SPXW240626P05275000 | 2024-06-26 10:46AM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 3,695 | 24.22% |
| SPXW240626P05280000 | 2024-06-26 9:30AM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 18 | 234 | 23.63% |
| SPXW240626P05285000 | 2024-06-25 4:01PM EDT | 5,285.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 325 | 23.05% |
| SPXW240626P05290000 | 2024-06-25 4:03PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 397 | 22.46% |
| SPXW240626P05295000 | 2024-06-26 9:40AM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 3,102 | 21.88% |
| SPXW240626P05300000 | 2024-06-26 9:30AM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 11,016 | 21.29% |
| SPXW240626P05305000 | 2024-06-25 3:57PM EDT | 5,305.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 159 | 708 | 20.70% |
| SPXW240626P05310000 | 2024-06-25 4:12PM EDT | 5,310.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 120 | 853 | 20.12% |
| SPXW240626P05315000 | 2024-06-25 4:03PM EDT | 5,315.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 159 | 784 | 19.53% |
| SPXW240626P05320000 | 2024-06-26 10:10AM EDT | 5,320.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 33 | 2,654 | 18.95% |
| SPXW240626P05325000 | 2024-06-26 11:47AM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 658 | 18.36% |
| SPXW240626P05330000 | 2024-06-26 10:10AM EDT | 5,330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 622 | 17.77% |
| SPXW240626P05335000 | 2024-06-26 9:33AM EDT | 5,335.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 53 | 888 | 17.19% |
| SPXW240626P05340000 | 2024-06-26 11:19AM EDT | 5,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 244 | 5,849 | 16.60% |
| SPXW240626P05345000 | 2024-06-26 1:21PM EDT | 5,345.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 407 | 1,475 | 16.02% |
| SPXW240626P05350000 | 2024-06-26 1:23PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,010 | 7,259 | 15.38% |
| SPXW240626P05355000 | 2024-06-26 1:01PM EDT | 5,355.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2,522 | 1,614 | 14.80% |
| SPXW240626P05360000 | 2024-06-26 1:20PM EDT | 5,360.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,928 | 1,454 | 14.16% |
| SPXW240626P05365000 | 2024-06-26 1:20PM EDT | 5,365.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 995 | 4,077 | 13.58% |
| SPXW240626P05370000 | 2024-06-26 1:29PM EDT | 5,370.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,458 | 1,442 | 12.99% |
| SPXW240626P05375000 | 2024-06-26 1:21PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,042 | 2,859 | 12.35% |
| SPXW240626P05380000 | 2024-06-26 1:33PM EDT | 5,380.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,167 | 5,560 | 11.77% |
| SPXW240626P05385000 | 2024-06-26 1:31PM EDT | 5,385.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3,464 | 4,847 | 11.13% |
| SPXW240626P05390000 | 2024-06-26 1:33PM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4,880 | 2,139 | 10.55% |
| SPXW240626P05395000 | 2024-06-26 1:32PM EDT | 5,395.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 3,847 | 2,566 | 10.77% |
| SPXW240626P05400000 | 2024-06-26 1:31PM EDT | 5,400.00 | 0.05 | 0.05 | 0.10 | -0.15 | -68.18% | 8,552 | 5,938 | 10.11% |
| SPXW240626P05405000 | 2024-06-26 1:31PM EDT | 5,405.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 8,419 | 4,483 | 9.42% |
| SPXW240626P05410000 | 2024-06-26 1:32PM EDT | 5,410.00 | 0.07 | 0.05 | 0.10 | -0.26 | -78.79% | 11,327 | 4,005 | 8.75% |
| SPXW240626P05415000 | 2024-06-26 1:33PM EDT | 5,415.00 | 0.10 | 0.10 | 0.15 | -0.35 | -74.47% | 14,928 | 3,092 | 8.55% |
| SPXW240626P05420000 | 2024-06-26 1:32PM EDT | 5,420.00 | 0.12 | 0.10 | 0.20 | -0.48 | -80.00% | 20,165 | 2,156 | 8.18% |
| SPXW240626P05425000 | 2024-06-26 1:32PM EDT | 5,425.00 | 0.17 | 0.15 | 0.25 | -0.63 | -78.75% | 19,210 | 2,968 | 7.72% |
| SPXW240626P05430000 | 2024-06-26 1:33PM EDT | 5,430.00 | 0.30 | 0.25 | 0.30 | -0.90 | -76.92% | 26,684 | 2,130 | 7.16% |
| SPXW240626P05435000 | 2024-06-26 1:33PM EDT | 5,435.00 | 0.40 | 0.35 | 0.45 | -1.25 | -77.16% | 25,223 | 1,918 | 6.88% |
| SPXW240626P05440000 | 2024-06-26 1:33PM EDT | 5,440.00 | 0.62 | 0.60 | 0.65 | -1.61 | -72.20% | 40,503 | 2,569 | 6.53% |
| SPXW240626P05445000 | 2024-06-26 1:33PM EDT | 5,445.00 | 0.90 | 0.90 | 0.95 | -2.20 | -70.97% | 38,278 | 3,605 | 6.18% |
| SPXW240626P05450000 | 2024-06-26 1:33PM EDT | 5,450.00 | 1.25 | 1.40 | 1.45 | -2.95 | -70.24% | 44,384 | 6,103 | 5.89% |
| SPXW240626P05455000 | 2024-06-26 1:33PM EDT | 5,455.00 | 2.00 | 2.10 | 2.20 | -3.38 | -62.83% | 36,173 | 1,328 | 5.59% |
| SPXW240626P05460000 | 2024-06-26 1:33PM EDT | 5,460.00 | 3.40 | 3.30 | 3.40 | -3.53 | -50.94% | 37,052 | 1,505 | 5.36% |
| SPXW240626P05465000 | 2024-06-26 1:33PM EDT | 5,465.00 | 4.80 | 5.40 | 5.50 | -3.69 | -42.46% | 24,260 | 1,484 | 5.46% |
| SPXW240626P05470000 | 2024-06-26 1:33PM EDT | 5,470.00 | 7.80 | 7.70 | 7.90 | -3.10 | -27.93% | 20,147 | 2,244 | 5.26% |
| SPXW240626P05475000 | 2024-06-26 1:32PM EDT | 5,475.00 | 11.25 | 10.50 | 10.80 | -2.05 | -15.95% | 7,661 | 936 | 4.87% |
| SPXW240626P05480000 | 2024-06-26 1:30PM EDT | 5,480.00 | 15.10 | 14.50 | 15.00 | -1.40 | -8.48% | 3,602 | 448 | 5.25% |
| SPXW240626P05485000 | 2024-06-26 1:31PM EDT | 5,485.00 | 18.90 | 18.30 | 18.90 | -1.30 | -6.44% | 1,400 | 466 | 4.46% |
| SPXW240626P05490000 | 2024-06-26 1:28PM EDT | 5,490.00 | 25.25 | 23.10 | 23.60 | +1.72 | +7.31% | 917 | 2,423 | 4.22% |
| SPXW240626P05495000 | 2024-06-26 1:27PM EDT | 5,495.00 | 31.70 | 28.80 | 29.30 | +4.42 | +16.20% | 582 | 457 | 7.26% |
| SPXW240626P05500000 | 2024-06-26 1:33PM EDT | 5,500.00 | 34.10 | 33.20 | 33.80 | +1.57 | +4.89% | 6,645 | 406 | 6.71% |
| SPXW240626P05505000 | 2024-06-26 1:12PM EDT | 5,505.00 | 34.55 | 38.50 | 39.00 | -1.85 | -5.08% | 71 | 112 | 8.25% |
| SPXW240626P05510000 | 2024-06-26 1:19PM EDT | 5,510.00 | 42.34 | 43.90 | 44.60 | +0.61 | +1.46% | 1,408 | 1,315 | 10.77% |
| SPXW240626P05515000 | 2024-06-26 12:43PM EDT | 5,515.00 | 46.10 | 48.70 | 49.40 | +0.46 | +1.01% | 508 | 574 | 11.18% |
| SPXW240626P05520000 | 2024-06-26 1:03PM EDT | 5,520.00 | 51.90 | 54.10 | 54.70 | +1.17 | +2.31% | 324 | 165 | 12.85% |
| SPXW240626P05525000 | 2024-06-26 12:45PM EDT | 5,525.00 | 56.54 | 58.60 | 60.00 | -1.73 | -2.97% | 334 | 188 | 14.50% |
| SPXW240626P05530000 | 2024-06-26 6:21AM EDT | 5,530.00 | 69.60 | 62.90 | 64.00 | +9.02 | +14.89% | 5 | 58 | 12.33% |
| SPXW240626P05535000 | 2024-06-26 11:45AM EDT | 5,535.00 | 70.09 | 68.40 | 69.00 | +2.92 | +4.35% | 6 | 55 | 13.12% |
| SPXW240626P05540000 | 2024-06-26 12:23PM EDT | 5,540.00 | 68.00 | 72.80 | 73.40 | -13.97 | -17.04% | 8 | 13 | 0.00% |
| SPXW240626P05545000 | 2024-06-26 9:31AM EDT | 5,545.00 | 88.82 | 78.30 | 78.90 | +11.27 | +14.53% | 4 | 12 | 14.14% |
| SPXW240626P05550000 | 2024-06-26 1:17PM EDT | 5,550.00 | 81.70 | 83.50 | 84.10 | +0.24 | +0.29% | 717 | 3,135 | 15.91% |
| SPXW240626P05555000 | 2024-06-25 3:17PM EDT | 5,555.00 | 85.95 | 88.50 | 89.10 | 0.00 | - | 115 | 41 | 16.68% |
| SPXW240626P05570000 | 2024-06-26 11:10AM EDT | 5,570.00 | 112.33 | 103.00 | 103.60 | -2.80 | -2.43% | 2 | 5 | 14.99% |
| SPXW240626P05575000 | 2024-06-25 3:30PM EDT | 5,575.00 | 103.82 | 109.00 | 109.60 | 0.00 | - | 2 | 12 | 21.91% |
| SPXW240626P05580000 | 2024-06-24 3:45PM EDT | 5,580.00 | 116.35 | 113.50 | 114.10 | 0.00 | - | 1 | 26 | 20.45% |
| SPXW240626P05585000 | 2024-06-25 11:31AM EDT | 5,585.00 | 120.64 | 118.30 | 118.90 | 0.00 | - | 5 | 0 | 19.93% |
| SPXW240626P05590000 | 2024-06-26 3:21AM EDT | 5,590.00 | 111.60 | 123.30 | 123.90 | -8.60 | -7.15% | 1 | 1 | 20.63% |
| SPXW240626P05595000 | 2024-06-20 2:02PM EDT | 5,595.00 | 113.08 | 127.60 | 128.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240626P05620000 | 2024-06-17 1:02PM EDT | 5,620.00 | 152.70 | 150.80 | 154.90 | 0.00 | - | - | 15 | 30.24% |
© 2024 Yahoo. All rights reserved.