Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.46 -0.84 (-0.02%) Dow
39,161.67 +49.51 (+0.13%) Nasdaq
17,763.03 +45.37 (+0.26%) 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 02:00PM EDT. Market open.
Strike:5440.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 27.30 | -5.17 | -15.92% | 893 | 352 | 2024-06-26 | 0.27 | -1.96 | -87.89% | 42,451 | 2,569 |
| 33.77 | -2.79 | -7.63% | 111 | 144 | 2024-06-27 | 3.25 | -2.35 | -41.96% | 2,251 | 1,389 |
| 39.28 | -2.89 | -6.85% | 139 | 1,512 | 2024-06-28 | 7.97 | -2.04 | -20.32% | 1,764 | 1,524 |
| 43.68 | -0.82 | -1.84% | 61 | 148 | 2024-07-01 | 11.67 | -2.63 | -18.39% | 227 | 1,177 |
| 50.89 | +0.39 | +0.77% | 30 | 122 | 2024-07-02 | 14.97 | -1.38 | -8.44% | 97 | 258 |
| 51.20 | -1.79 | -3.38% | 40 | 46 | 2024-07-03 | 15.70 | -2.05 | -11.55% | 73 | 97 |
| 57.65 | -2.34 | -3.90% | 32 | 358 | 2024-07-05 | 19.15 | -2.65 | -11.36% | 113 | 719 |
| 59.55 | +4.37 | +7.92% | 3 | 61 | 2024-07-08 | 25.59 | +0.51 | +2.03% | 23 | 316 |
| 55.80 | -13.20 | -19.13% | 14 | 93 | 2024-07-09 | 24.45 | -2.55 | -9.44% | 20 | 177 |
| 69.35 | +1.29 | +1.90% | 3 | 86 | 2024-07-10 | 27.53 | -0.70 | -2.48% | 100 | 129 |
| 93.88 | 0.00 | - | 2 | 4 | 2024-07-11 | 33.73 | 0.00 | - | 5 | 113 |
| 75.28 | -1.74 | -2.26% | 32 | 840 | 2024-07-12 | 32.66 | -0.82 | -2.45% | 93 | 312 |
| 71.28 | 0.00 | - | 30 | 36 | 2024-07-15 | 34.18 | -2.18 | -6.00% | 48 | 178 |
| 95.84 | 0.00 | - | - | 1 | 2024-07-16 | 41.18 | 0.00 | - | 6 | 20 |
| 77.18 | 0.00 | - | 5 | 3 | 2024-07-17 | 44.02 | +0.89 | +2.06% | 2 | 57 |
| 115.80 | 0.00 | - | - | 2 | 2024-07-18 | 44.30 | 0.00 | - | 30 | 50 |
| 88.10 | -2.20 | -2.44% | 70 | 722 | 2024-07-19 | 40.60 | -0.40 | -0.98% | 54 | 607 |
| 84.93 | 0.00 | - | 4 | 23 | 2024-07-22 | 45.29 | 0.00 | - | 1 | 105 |
| 72.53 | 0.00 | - | - | 11 | 2024-07-23 | 43.27 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 2024-07-24 | 46.42 | -2.87 | -5.82% | 6 | 11 |
| 94.81 | 0.00 | - | 4 | 45 | 2024-07-26 | 51.31 | 0.00 | - | 5 | 118 |
| 119.40 | 0.00 | - | - | 59 | 2024-07-29 | - | - | - | - | - |
| 106.40 | 0.00 | - | 2 | 155 | 2024-07-31 | 51.35 | -5.09 | -9.02% | 1 | 61 |
| 111.66 | 0.00 | - | 4 | 2 | 2024-08-01 | 61.74 | 0.00 | - | 2 | 3 |
| 112.20 | -11.70 | -9.44% | 2 | 77 | 2024-08-02 | 60.10 | -0.40 | -0.66% | 26 | 126 |
| 121.50 | 0.00 | - | 2 | 16 | 2024-08-09 | 63.50 | 0.00 | - | 2 | 15 |
| 130.65 | 0.00 | - | 1 | 210 | 2024-08-16 | 68.05 | -1.55 | -2.23% | 1 | 347 |
| 156.60 | -6.90 | -4.22% | 2 | 120 | 2024-08-30 | 76.62 | 0.00 | - | 4 | 100 |
| 177.03 | -4.87 | -2.68% | 4 | 126 | 2024-09-20 | 92.00 | -1.70 | -1.81% | 20 | 76 |
| 186.13 | 0.00 | - | 5 | 25 | 2024-09-30 | 92.24 | -4.05 | -4.21% | 3 | 33 |
| 219.50 | 0.00 | - | 10 | 70 | 2024-10-18 | 112.40 | 0.00 | - | 6 | 4 |
| 220.99 | 0.00 | - | 18 | 95 | 2024-10-31 | 112.00 | 0.00 | - | 5 | 1,242 |
| 256.36 | 0.00 | - | 2 | 2 | 2024-11-15 | 125.94 | 0.00 | - | 1 | 38 |
| 262.55 | 0.00 | - | - | 2 | 2024-11-29 | 138.15 | 0.00 | - | 6 | 6 |
| 280.28 | 0.00 | - | - | 3 | 2024-12-31 | 145.50 | 0.00 | - | 34 | 37 |
© 2024 Yahoo. All rights reserved.