Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.96 -1.34 (-0.02%) Dow
39,161.07 +48.91 (+0.13%) Nasdaq
17,760.96 +43.30 (+0.24%) 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:5470.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.10 | -5.21 | -50.10% | 54,520 | 2,689 | 2024-06-26 | 5.30 | -5.60 | -51.42% | 22,675 | 2,244 |
| 13.18 | -2.90 | -18.01% | 3,516 | 642 | 2024-06-27 | 12.10 | -3.25 | -21.17% | 2,225 | 737 |
| 20.90 | -2.22 | -9.60% | 1,364 | 2,280 | 2024-06-28 | 18.20 | -3.50 | -16.06% | 1,142 | 1,003 |
| 26.70 | -0.81 | -3.00% | 485 | 227 | 2024-07-01 | 23.77 | -0.43 | -1.78% | 460 | 376 |
| 29.90 | -0.87 | -2.83% | 46 | 204 | 2024-07-02 | 26.10 | -1.52 | -5.50% | 58 | 390 |
| 32.90 | -4.07 | -11.01% | 94 | 65 | 2024-07-03 | 25.70 | -2.20 | -7.89% | 214 | 114 |
| 37.51 | -2.89 | -7.15% | 208 | 436 | 2024-07-05 | 31.44 | +0.38 | +1.22% | 127 | 364 |
| 40.80 | -3.15 | -7.17% | 49 | 68 | 2024-07-08 | 33.65 | -0.25 | -0.74% | 41 | 150 |
| 43.42 | -2.51 | -5.46% | 2 | 28 | 2024-07-09 | 37.12 | -0.45 | -1.20% | 6 | 62 |
| 44.11 | +3.34 | +8.19% | 10 | 27 | 2024-07-10 | 38.07 | -1.05 | -2.68% | 48 | 52 |
| 54.43 | -1.57 | -2.80% | 11 | 117 | 2024-07-11 | 41.25 | -6.45 | -13.52% | 2 | 145 |
| 57.20 | -1.40 | -2.47% | 40 | 191 | 2024-07-12 | 44.50 | +0.90 | +2.06% | 15 | 135 |
| 57.20 | -1.22 | -2.09% | 4 | 32 | 2024-07-15 | 44.71 | -2.99 | -6.27% | 4 | 17 |
| 63.90 | +2.53 | +4.12% | 2 | 6 | 2024-07-16 | 51.67 | 0.00 | - | 33 | 37 |
| 59.41 | -2.76 | -4.44% | 3 | 23 | 2024-07-17 | 47.42 | -4.47 | -8.61% | 2 | 8 |
| 63.98 | +0.18 | +0.28% | 5 | 42 | 2024-07-18 | 49.50 | -6.63 | -11.81% | 29 | 13 |
| 67.73 | -2.67 | -3.79% | 10 | 1,952 | 2024-07-19 | 50.40 | +0.20 | +0.40% | 23 | 804 |
| 66.79 | 0.00 | - | 28 | 45 | 2024-07-22 | 55.60 | 0.00 | - | 22 | 47 |
| 74.72 | 0.00 | - | 137 | 69 | 2024-07-23 | 56.86 | +3.06 | +5.69% | 1 | 82 |
| 71.40 | 0.00 | - | 4 | 29 | 2024-07-24 | 53.45 | -2.95 | -5.23% | 2 | 9 |
| - | - | - | - | - | 2024-07-25 | 61.15 | 0.00 | - | 2 | 21 |
| 80.65 | +0.85 | +1.07% | 7 | 31 | 2024-07-26 | 57.83 | -10.90 | -15.86% | 4 | 114 |
| 83.85 | +7.05 | +9.18% | 4 | 88 | 2024-07-29 | 62.20 | -3.40 | -5.18% | 1 | 5 |
| 84.43 | +2.78 | +3.40% | 2 | 46 | 2024-07-30 | 65.30 | 0.00 | - | 21 | 23 |
| 92.10 | +1.43 | +1.58% | 10 | 384 | 2024-07-31 | 65.30 | +2.00 | +3.16% | 15 | 45 |
| 90.90 | -1.90 | -2.05% | 1 | 19 | 2024-08-01 | 66.93 | -2.82 | -4.04% | 2 | 26 |
| 92.37 | -3.34 | -3.49% | 4 | 135 | 2024-08-02 | 64.05 | -8.34 | -11.52% | 12 | 63 |
| 101.35 | -0.76 | -0.74% | 1 | 10 | 2024-08-09 | 76.99 | 0.00 | - | 1 | 21 |
| 114.43 | -0.97 | -0.84% | 48 | 465 | 2024-08-16 | 74.40 | -2.60 | -3.38% | 6 | 156 |
| 137.20 | +1.90 | +1.40% | 2 | 183 | 2024-08-30 | 84.55 | -5.80 | -6.42% | 1 | 65 |
| 159.40 | -3.35 | -2.06% | 7 | 42 | 2024-09-20 | 99.30 | -0.15 | -0.15% | 5 | 58 |
| 171.80 | +5.41 | +3.25% | 225 | 57 | 2024-09-30 | 102.18 | +1.72 | +1.71% | 1 | 37 |
| 198.09 | 0.00 | - | 1 | 55 | 2024-10-18 | 166.34 | 0.00 | - | - | 1 |
| 230.07 | 0.00 | - | 70 | 198 | 2024-10-31 | 176.62 | 0.00 | - | 2 | 28 |
| 246.46 | 0.00 | - | 1 | 0 | 2024-11-15 | 141.50 | +4.20 | +3.06% | 1 | 102 |
| 197.39 | 0.00 | - | - | 20 | 2024-11-29 | - | - | - | - | - |
| 291.00 | +4.06 | +1.41% | 6 | 17 | 2024-12-31 | 162.17 | 0.00 | - | 4 | 3 |
© 2024 Yahoo. All rights reserved.