Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,86 +122,92 (+9,69%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C00200000 | 2024-05-15 9:33AM EDT | 200.00 | 5,074.91 | 5,108.00 | 5,112.00 | +30.37 | +0.60% | 1 | 2,185 | 1,428.91% |
| SPXW240517C00400000 | 2024-04-25 1:00AM EDT | 400.00 | 4,636.90 | 4,905.50 | 4,916.10 | 0.00 | - | 10 | 11 | 1,147.36% |
| SPX240517C00600000 | 2024-05-15 9:43AM EDT | 600.00 | 4,672.30 | 4,708.10 | 4,711.90 | +72.00 | +1.57% | 2 | 350 | 925.10% |
| SPXW240517C00800000 | 2024-02-27 3:16PM EDT | 800.00 | 4,269.50 | 4,443.40 | 4,452.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C01000000 | 2024-05-06 2:46PM EDT | 1,000.00 | 4,165.00 | 4,308.40 | 4,312.20 | 0.00 | - | 1 | 318 | 717.58% |
| SPX240517C01200000 | 2023-09-18 9:46AM EDT | 1,200.00 | 3,255.10 | 3,154.50 | 3,163.90 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240517C01400000 | 2024-03-14 2:31PM EDT | 1,400.00 | 3,752.50 | 3,717.70 | 3,732.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C01600000 | 2024-04-19 11:55AM EDT | 1,600.00 | 3,391.82 | 3,709.60 | 3,713.50 | 0.00 | - | 1 | 102 | 546.29% |
| SPXW240517C01700000 | 2024-02-22 12:06PM EDT | 1,700.00 | 3,368.10 | 3,531.20 | 3,541.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C02000000 | 2024-04-25 11:19AM EDT | 2,000.00 | 3,006.08 | 3,309.00 | 3,312.80 | 0.00 | - | 1 | 19 | 438.62% |
| SPXW240517C02100000 | 2024-02-22 10:30AM EDT | 2,100.00 | 2,962.39 | 3,134.70 | 3,145.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C02200000 | 2024-02-29 12:39PM EDT | 2,200.00 | 2,880.74 | 3,055.90 | 3,061.30 | 0.00 | - | - | 4 | 0.00% |
| SPX240517C02400000 | 2024-04-25 3:54PM EDT | 2,400.00 | 2,648.17 | 2,907.80 | 2,911.60 | 0.00 | - | - | 2 | 340.28% |
| SPXW240517C02500000 | 2024-04-25 12:41PM EDT | 2,500.00 | 2,527.82 | 2,807.00 | 2,817.40 | 0.00 | - | 2 | 2 | 360.21% |
| SPX240517C02600000 | 2024-02-20 12:29PM EDT | 2,600.00 | 2,400.66 | 2,659.30 | 2,663.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C02750000 | 2024-04-25 11:19AM EDT | 2,750.00 | 2,258.95 | 2,559.60 | 2,563.70 | 0.00 | - | - | 1 | 312.43% |
| SPX240517C02900000 | 2024-04-17 3:31PM EDT | 2,900.00 | 2,136.02 | 2,410.40 | 2,414.30 | 0.00 | - | 2 | 3 | 295.96% |
| SPX240517C02925000 | 2023-10-23 3:05PM EDT | 2,925.00 | 1,395.14 | 1,680.00 | 1,695.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517C02950000 | 2024-05-15 11:15AM EDT | 2,950.00 | 2,341.19 | 2,359.60 | 2,363.40 | +250.92 | +12.00% | 38 | 38 | 280.32% |
| SPX240517C02975000 | 2023-05-15 3:35PM EDT | 2,975.00 | 1,293.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03000000 | 2024-05-10 12:14PM EDT | 3,000.00 | 2,218.00 | 2,310.90 | 2,314.90 | 0.00 | - | 1 | 34 | 285.40% |
| SPXW240517C03100000 | 2024-04-19 10:18AM EDT | 3,100.00 | 1,909.12 | 2,208.30 | 2,215.40 | 0.00 | - | 28 | 28 | 261.94% |
| SPXW240517C03150000 | 2024-04-19 10:18AM EDT | 3,150.00 | 1,859.24 | 2,154.40 | 2,166.50 | 0.00 | - | 28 | 28 | 240.80% |
| SPX240517C03175000 | 2023-05-01 3:53PM EDT | 3,175.00 | 1,157.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03200000 | 2024-04-15 9:50AM EDT | 3,200.00 | 1,977.54 | 2,063.30 | 2,069.70 | 0.00 | - | 10 | 16 | 0.00% |
| SPX240517C03225000 | 2023-05-01 1:18PM EDT | 3,225.00 | 1,127.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03250000 | 2023-05-01 1:19PM EDT | 3,250.00 | 1,105.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03275000 | 2023-05-01 1:19PM EDT | 3,275.00 | 1,084.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03300000 | 2024-04-15 9:50AM EDT | 3,300.00 | 1,878.07 | 1,964.50 | 1,971.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPX240517C03325000 | 2023-05-01 1:19PM EDT | 3,325.00 | 1,042.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517C03375000 | 2024-05-13 10:54AM EDT | 3,375.00 | 1,851.47 | 1,931.90 | 1,939.00 | 0.00 | - | 1 | 1 | 211.69% |
| SPX240517C03400000 | 2023-10-04 10:33AM EDT | 3,400.00 | 953.90 | 1,051.40 | 1,056.20 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240517C03425000 | 2024-05-01 2:43PM EDT | 3,425.00 | 1,651.40 | 1,878.70 | 1,885.70 | 0.00 | - | - | 1 | 207.98% |
| SPX240517C03450000 | 2023-06-12 2:37PM EDT | 3,450.00 | 1,047.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03475000 | 2023-06-13 9:40AM EDT | 3,475.00 | 1,064.67 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPX240517C03500000 | 2024-04-17 10:00AM EDT | 3,500.00 | 1,581.05 | 1,810.70 | 1,814.40 | 0.00 | - | 1 | 34 | 213.04% |
| SPX240517C03525000 | 2023-06-29 11:19AM EDT | 3,525.00 | 1,036.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03550000 | 2023-07-31 11:28AM EDT | 3,550.00 | 1,189.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240517C03575000 | 2023-06-29 11:17AM EDT | 3,575.00 | 995.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517C03600000 | 2024-05-09 2:17PM EDT | 3,600.00 | 1,605.53 | 1,707.00 | 1,714.10 | 0.00 | - | 4 | 5 | 185.23% |
| SPXW240517C03625000 | 2024-04-17 10:14AM EDT | 3,625.00 | 1,446.43 | 1,683.60 | 1,690.70 | 0.00 | - | - | 1 | 194.49% |
| SPX240517C03650000 | 2023-10-04 1:59PM EDT | 3,650.00 | 742.48 | 822.00 | 826.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240517C03675000 | 2024-01-19 1:00PM EDT | 3,675.00 | 1,183.39 | 1,342.00 | 1,388.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C03700000 | 2024-04-22 1:11PM EDT | 3,700.00 | 1,315.00 | 1,610.20 | 1,614.30 | 0.00 | - | 1 | 75 | 185.84% |
| SPX240517C03725000 | 2024-04-01 1:06PM EDT | 3,725.00 | 1,533.71 | 1,361.70 | 1,366.80 | 0.00 | - | 1 | 11 | 0.00% |
| SPX240517C03750000 | 2024-04-18 9:57AM EDT | 3,750.00 | 1,290.56 | 1,560.90 | 1,564.60 | 0.00 | - | 1 | 39 | 182.64% |
| SPX240517C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,159.75 | 1,340.80 | 1,353.20 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240517C03800000 | 2024-05-01 12:27PM EDT | 3,800.00 | 1,229.40 | 1,510.80 | 1,514.60 | 0.00 | - | 1 | 122 | 176.23% |
| SPXW240517C03825000 | 2024-04-19 10:40AM EDT | 3,825.00 | 1,181.80 | 1,483.70 | 1,490.80 | 0.00 | - | 1 | 1 | 170.68% |
| SPXW240517C03840000 | 2024-04-17 12:19PM EDT | 3,840.00 | 1,197.79 | 1,468.80 | 1,475.70 | 0.00 | - | 15 | 16 | 168.88% |
| SPXW240517C03850000 | 2024-05-13 10:07AM EDT | 3,850.00 | 1,380.47 | 1,458.80 | 1,465.80 | 0.00 | - | 1 | 60 | 167.98% |
| SPXW240517C03860000 | 2024-04-17 10:12AM EDT | 3,860.00 | 1,209.64 | 1,447.30 | 1,454.20 | 0.00 | - | 1 | 1 | 156.76% |
| SPXW240517C03870000 | 2024-04-29 10:08AM EDT | 3,870.00 | 1,253.35 | 1,438.80 | 1,445.80 | 0.00 | - | 1 | 25 | 165.60% |
| SPXW240517C03875000 | 2024-04-29 10:08AM EDT | 3,875.00 | 1,248.35 | 1,433.80 | 1,440.80 | 0.00 | - | 1 | 16 | 165.00% |
| SPXW240517C03880000 | 2024-04-24 3:41PM EDT | 3,880.00 | 1,203.98 | 1,427.20 | 1,434.20 | 0.00 | - | 2 | 10 | 154.13% |
| SPXW240517C03890000 | 2024-04-24 3:47PM EDT | 3,890.00 | 1,194.42 | 1,418.80 | 1,425.90 | 0.00 | - | 2 | 25 | 163.50% |
| SPX240517C03900000 | 2024-04-22 9:39AM EDT | 3,900.00 | 1,099.75 | 1,410.30 | 1,414.40 | 0.00 | - | 35 | 278 | 162.32% |
| SPX240517C03910000 | 2023-12-11 10:39AM EDT | 3,910.00 | 792.80 | 921.70 | 943.70 | 0.00 | - | - | 40 | 0.00% |
| SPXW240517C03920000 | 2024-05-01 3:35PM EDT | 3,920.00 | 1,145.27 | 1,388.90 | 1,395.80 | 0.00 | - | 2 | 1 | 159.96% |
| SPXW240517C03925000 | 2024-05-01 3:35PM EDT | 3,925.00 | 1,140.17 | 1,383.90 | 1,390.80 | 0.00 | - | 1 | 9 | 159.38% |
| SPXW240517C03930000 | 2024-04-18 11:32AM EDT | 3,930.00 | 1,130.83 | 1,378.90 | 1,385.80 | 0.00 | - | - | 23 | 158.78% |
| SPX240517C03950000 | 2023-12-07 11:46AM EDT | 3,950.00 | 733.41 | 812.10 | 836.10 | 0.00 | - | 50 | 211 | 0.00% |
| SPX240517C03970000 | 2023-12-07 11:48AM EDT | 3,970.00 | 715.77 | 793.30 | 817.30 | 0.00 | - | 18 | 33 | 0.00% |
| SPX240517C03975000 | 2023-12-19 2:55PM EDT | 3,975.00 | 876.73 | 871.80 | 880.80 | 0.00 | - | 5 | 78 | 0.00% |
| SPXW240517C03980000 | 2024-04-30 12:04PM EDT | 3,980.00 | 1,106.45 | 1,328.90 | 1,335.80 | 0.00 | - | - | 15 | 152.93% |
| SPXW240517C03990000 | 2024-03-21 3:59PM EDT | 3,990.00 | 1,280.10 | 986.70 | 995.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04000000 | 2024-05-15 9:53AM EDT | 4,000.00 | 1,266.13 | 1,308.50 | 1,313.10 | +40.18 | +3.28% | 120 | 44,233 | 141.48% |
| SPX240517C04020000 | 2023-12-07 1:02PM EDT | 4,020.00 | 673.55 | 746.70 | 770.70 | 0.00 | - | 20 | 10 | 0.00% |
| SPX240517C04025000 | 2024-05-14 9:42AM EDT | 4,025.00 | 1,203.04 | 1,285.40 | 1,289.50 | 0.00 | - | 2 | 64 | 148.22% |
| SPX240517C04030000 | 2023-12-07 12:58PM EDT | 4,030.00 | 663.91 | 737.40 | 761.40 | 0.00 | - | 58 | 29 | 0.00% |
| SPX240517C04040000 | 2023-12-07 1:00PM EDT | 4,040.00 | 656.53 | 728.10 | 752.10 | 0.00 | - | 40 | 20 | 0.00% |
| SPX240517C04050000 | 2024-04-17 1:13PM EDT | 4,050.00 | 991.47 | 1,260.40 | 1,264.50 | 0.00 | - | 2 | 67 | 145.32% |
| SPX240517C04060000 | 2024-05-14 9:44AM EDT | 4,060.00 | 1,167.79 | 1,249.60 | 1,253.70 | 0.00 | - | 1 | 0 | 140.01% |
| SPX240517C04070000 | 2024-05-15 10:29AM EDT | 4,070.00 | 1,207.20 | 1,241.10 | 1,244.80 | +48.80 | +4.21% | 1 | 1 | 145.37% |
| SPX240517C04075000 | 2024-04-01 12:40PM EDT | 4,075.00 | 1,190.70 | 1,016.60 | 1,021.80 | 0.00 | - | 1 | 82 | 0.00% |
| SPX240517C04080000 | 2024-05-15 10:47AM EDT | 4,080.00 | 1,204.08 | 1,229.70 | 1,233.80 | +139.59 | +13.11% | 1 | 1 | 138.32% |
| SPXW240517C04090000 | 2024-05-15 9:41AM EDT | 4,090.00 | 1,188.42 | 1,218.90 | 1,226.00 | +1.00 | +0.08% | 31 | 32 | 140.73% |
| SPXW240517C04100000 | 2024-05-08 9:39AM EDT | 4,100.00 | 1,075.56 | 1,209.00 | 1,215.90 | 0.00 | - | 1 | 0 | 139.59% |
| SPXW240517C04110000 | 2024-04-19 9:56AM EDT | 4,110.00 | 917.63 | 1,199.00 | 1,205.90 | 0.00 | - | 8 | 8 | 138.44% |
| SPX240517C04120000 | 2024-04-29 9:30AM EDT | 4,120.00 | 1,005.00 | 1,189.20 | 1,193.20 | 0.00 | - | - | 1 | 130.80% |
| SPX240517C04125000 | 2024-04-11 3:26PM EDT | 4,125.00 | 1,099.71 | 1,092.20 | 1,095.60 | 0.00 | - | 50 | 3,225 | 0.00% |
| SPXW240517C04140000 | 2024-04-19 2:35PM EDT | 4,140.00 | 848.05 | 1,169.00 | 1,176.00 | 0.00 | - | 1 | 1 | 135.25% |
| SPXW240517C04150000 | 2024-05-10 10:20AM EDT | 4,150.00 | 1,076.26 | 1,157.50 | 1,164.40 | 0.00 | - | 24 | 35 | 126.06% |
| SPX240517C04160000 | 2023-11-28 2:31PM EDT | 4,160.00 | 525.82 | 713.90 | 728.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04170000 | 2024-02-29 5:00PM EDT | 4,170.00 | 960.80 | 1,096.70 | 1,114.80 | 0.00 | - | - | 15 | 0.00% |
| SPX240517C04175000 | 2024-05-01 2:40PM EDT | 4,175.00 | 895.80 | 1,135.50 | 1,139.60 | 0.00 | - | 6 | 348 | 131.51% |
| SPXW240517C04180000 | 2024-05-02 2:19PM EDT | 4,180.00 | 880.25 | 1,127.70 | 1,134.40 | 0.00 | - | 1 | 1 | 123.40% |
| SPXW240517C04190000 | 2024-05-01 1:13PM EDT | 4,190.00 | 833.90 | 1,117.50 | 1,124.40 | 0.00 | - | 10 | 0 | 121.75% |
| SPXW240517C04200000 | 2024-05-15 9:46AM EDT | 4,200.00 | 1,074.95 | 1,109.00 | 1,116.10 | +251.05 | +30.47% | 5 | 22 | 128.69% |
| SPX240517C04210000 | 2024-05-14 9:42AM EDT | 4,210.00 | 1,018.12 | 1,100.30 | 1,104.40 | 0.00 | - | 2 | 0 | 126.67% |
| SPX240517C04220000 | 2024-05-03 9:30AM EDT | 4,220.00 | 910.76 | 1,091.20 | 1,095.10 | 0.00 | - | 40 | 28 | 128.93% |
| SPX240517C04225000 | 2024-05-15 3:09PM EDT | 4,225.00 | 1,077.45 | 1,085.40 | 1,089.20 | +73.95 | +7.37% | 40 | 137 | 124.77% |
| SPX240517C04230000 | 2024-04-29 11:01AM EDT | 4,230.00 | 892.98 | 1,079.00 | 1,083.30 | 0.00 | - | 1 | 1 | 118.58% |
| SPX240517C04240000 | 2024-05-14 9:44AM EDT | 4,240.00 | 987.67 | 1,071.20 | 1,075.00 | 0.00 | - | 1 | 1 | 126.45% |
| SPXW240517C04250000 | 2024-05-15 2:18PM EDT | 4,250.00 | 1,052.09 | 1,055.80 | 1,062.60 | +89.40 | +9.29% | 2 | 6 | 102.59% |
| SPX240517C04275000 | 2024-01-22 10:37AM EDT | 4,275.00 | 665.77 | 743.80 | 754.50 | 0.00 | - | 22 | 1,046 | 0.00% |
| SPX240517C04280000 | 2024-04-29 11:01AM EDT | 4,280.00 | 843.06 | 1,030.40 | 1,034.20 | 0.00 | - | 1 | 2 | 118.65% |
| SPXW240517C04300000 | 2024-05-15 3:26PM EDT | 4,300.00 | 1,003.64 | 1,007.80 | 1,014.60 | +131.76 | +15.11% | 3 | 35 | 111.34% |
| SPXW240517C04310000 | 2024-04-12 3:59PM EDT | 4,310.00 | 833.92 | 905.60 | 912.90 | 0.00 | - | 3 | 1 | 0.00% |
| SPXW240517C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 905.42 | 987.60 | 994.50 | 0.00 | - | 30 | 12 | 108.45% |
| SPX240517C04325000 | 2024-04-11 9:36AM EDT | 4,325.00 | 860.10 | 892.50 | 895.90 | 0.00 | - | 15 | 1,296 | 0.00% |
| SPXW240517C04330000 | 2024-04-30 9:49AM EDT | 4,330.00 | 783.56 | 979.10 | 986.00 | 0.00 | - | 1 | 331 | 114.15% |
| SPXW240517C04340000 | 2024-05-03 3:41PM EDT | 4,340.00 | 795.40 | 967.90 | 974.50 | 0.00 | - | 1 | 56 | 107.09% |
| SPXW240517C04350000 | 2024-05-15 10:59AM EDT | 4,350.00 | 933.33 | 959.40 | 966.10 | +104.22 | +12.57% | 2 | 44 | 112.72% |
| SPX240517C04360000 | 2023-12-05 11:17AM EDT | 4,360.00 | 370.34 | 470.30 | 477.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04370000 | 2023-12-08 10:48AM EDT | 4,370.00 | 376.48 | 432.30 | 456.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240517C04375000 | 2024-02-26 1:48PM EDT | 4,375.00 | 760.53 | 905.50 | 913.70 | 0.00 | - | 23 | 24 | 0.00% |
| SPX240517C04380000 | 2024-05-03 9:41AM EDT | 4,380.00 | 747.50 | 931.30 | 935.00 | 0.00 | - | 2 | 15 | 110.85% |
| SPX240517C04390000 | 2024-02-16 10:36AM EDT | 4,390.00 | 694.14 | 763.40 | 781.50 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240517C04400000 | 2024-05-15 11:36AM EDT | 4,400.00 | 892.89 | 909.80 | 916.10 | +66.85 | +8.09% | 103 | 127 | 107.91% |
| SPXW240517C04410000 | 2024-05-13 11:10AM EDT | 4,410.00 | 816.02 | 897.70 | 905.50 | 0.00 | - | 1 | 3 | 101.50% |
| SPXW240517C04420000 | 2024-04-19 2:45PM EDT | 4,420.00 | 562.00 | 889.10 | 896.20 | 0.00 | - | 1 | 2 | 104.60% |
| SPXW240517C04425000 | 2024-05-13 10:16AM EDT | 4,425.00 | 805.23 | 884.20 | 891.20 | 0.00 | - | 1 | 4 | 104.24% |
| SPX240517C04430000 | 2024-03-28 1:44PM EDT | 4,430.00 | 853.48 | 675.20 | 685.30 | 0.00 | - | 10 | 9 | 0.00% |
| SPX240517C04440000 | 2024-04-09 11:07AM EDT | 4,440.00 | 762.30 | 778.10 | 780.90 | 0.00 | - | 15 | 39 | 0.00% |
| SPX240517C04450000 | 2024-05-10 9:58AM EDT | 4,450.00 | 790.17 | 861.30 | 865.00 | 0.00 | - | 1 | 1,098 | 103.05% |
| SPXW240517C04460000 | 2024-04-24 10:23PM EDT | 4,460.00 | 595.34 | 848.20 | 854.60 | 0.00 | - | 1 | 6 | 95.33% |
| SPX240517C04470000 | 2024-05-10 9:58AM EDT | 4,470.00 | 770.13 | 841.60 | 845.30 | 0.00 | - | 2 | 154 | 101.81% |
| SPX240517C04475000 | 2024-05-09 3:44PM EDT | 4,475.00 | 738.05 | 836.40 | 840.30 | 0.00 | - | 1 | 549 | 100.93% |
| SPX240517C04480000 | 2024-04-18 3:34PM EDT | 4,480.00 | 555.94 | 829.50 | 833.40 | 0.00 | - | 1 | 5 | 93.43% |
| SPX240517C04490000 | 2024-05-10 9:51AM EDT | 4,490.00 | 749.52 | 819.20 | 823.50 | 0.00 | - | 1 | 82 | 91.96% |
| SPX240517C04500000 | 2024-05-15 2:12PM EDT | 4,500.00 | 804.46 | 808.40 | 812.40 | +74.11 | +10.15% | 37 | 3,580 | 86.49% |
| SPXW240517C04510000 | 2024-05-09 3:38PM EDT | 4,510.00 | 705.17 | 799.30 | 806.20 | 0.00 | - | 1 | 30 | 95.09% |
| SPX240517C04520000 | 2024-05-10 12:40PM EDT | 4,520.00 | 698.00 | 789.20 | 793.50 | 0.00 | - | 1 | 17 | 88.82% |
| SPXW240517C04525000 | 2024-05-15 1:25PM EDT | 4,525.00 | 773.48 | 784.30 | 791.30 | +76.98 | +11.05% | 10 | 36 | 93.62% |
| SPXW240517C04530000 | 2024-05-15 12:47PM EDT | 4,530.00 | 765.87 | 779.30 | 786.20 | +58.49 | +8.27% | 16 | 20 | 92.91% |
| SPXW240517C04540000 | 2024-05-15 12:47PM EDT | 4,540.00 | 755.92 | 769.30 | 776.20 | +59.23 | +8.50% | 16 | 20 | 91.82% |
| SPXW240517C04550000 | 2024-05-14 1:44PM EDT | 4,550.00 | 677.80 | 757.80 | 764.70 | 0.00 | - | 2 | 16 | 85.28% |
| SPXW240517C04560000 | 2024-05-10 2:11PM EDT | 4,560.00 | 662.73 | 747.80 | 754.70 | 0.00 | - | 1 | 5 | 84.24% |
| SPXW240517C04570000 | 2024-01-08 12:00PM EDT | 4,570.00 | 297.72 | 489.90 | 497.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04575000 | 2024-05-08 11:27AM EDT | 4,575.00 | 614.54 | 736.50 | 740.30 | 0.00 | - | 18 | 1,013 | 90.00% |
| SPXW240517C04580000 | 2024-05-15 11:56AM EDT | 4,580.00 | 712.37 | 729.30 | 736.30 | +62.56 | +9.63% | 1 | 5 | 87.62% |
| SPXW240517C04590000 | 2024-05-10 3:15PM EDT | 4,590.00 | 633.38 | 717.70 | 724.70 | 0.00 | - | 1 | 6 | 80.93% |
| SPX240517C04600000 | 2024-05-10 12:08PM EDT | 4,600.00 | 617.65 | 711.70 | 715.40 | 0.00 | - | 2 | 2,327 | 87.66% |
| SPX240517C04605000 | 2024-02-22 1:21PM EDT | 4,605.00 | 528.07 | 655.20 | 673.60 | 0.00 | - | 26 | 13 | 0.00% |
| SPX240517C04610000 | 2024-04-19 3:47PM EDT | 4,610.00 | 377.99 | 698.40 | 702.20 | 0.00 | - | 1 | 34 | 74.99% |
| SPXW240517C04615000 | 2024-04-29 9:54AM EDT | 4,615.00 | 504.07 | 694.60 | 701.40 | 0.00 | - | - | 1 | 84.42% |
| SPX240517C04620000 | 2024-03-07 4:46PM EDT | 4,620.00 | 593.50 | 606.60 | 624.70 | 0.00 | - | 13 | 25 | 0.00% |
| SPXW240517C04625000 | 2024-05-06 3:47PM EDT | 4,625.00 | 550.28 | 684.60 | 691.30 | 0.00 | - | 2 | 1 | 83.18% |
| SPX240517C04630000 | 2024-02-21 2:17PM EDT | 4,630.00 | 418.54 | 631.20 | 649.30 | 0.00 | - | 12 | 8 | 0.00% |
| SPXW240517C04635000 | 2024-05-10 1:37PM EDT | 4,635.00 | 583.62 | 674.90 | 681.40 | 0.00 | - | - | 1 | 82.67% |
| SPX240517C04640000 | 2024-05-03 9:36AM EDT | 4,640.00 | 481.20 | 670.00 | 674.10 | 0.00 | - | 1 | 19 | 78.76% |
| SPX240517C04645000 | 2024-03-01 4:09PM EDT | 4,645.00 | 548.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517C04650000 | 2024-05-15 2:06PM EDT | 4,650.00 | 653.74 | 659.30 | 663.60 | +86.04 | +15.16% | 10 | 988 | 75.65% |
| SPXW240517C04660000 | 2024-05-15 3:36PM EDT | 4,660.00 | 644.39 | 649.30 | 656.40 | +78.41 | +13.85% | 4 | 6 | 79.08% |
| SPXW240517C04665000 | 2024-04-10 3:07PM EDT | 4,665.00 | 514.50 | 551.10 | 558.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04670000 | 2024-04-19 1:07PM EDT | 4,670.00 | 348.83 | 641.70 | 645.50 | 0.00 | - | 2 | 72 | 80.05% |
| SPXW240517C04675000 | 2024-05-13 12:27PM EDT | 4,675.00 | 552.74 | 634.30 | 641.30 | 0.00 | - | 1 | 6 | 77.31% |
| SPX240517C04680000 | 2024-05-10 10:34AM EDT | 4,680.00 | 542.73 | 630.10 | 634.10 | 0.00 | - | 15 | 20 | 74.68% |
| SPX240517C04685000 | 2024-02-22 2:29PM EDT | 4,685.00 | 465.11 | 577.40 | 595.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240517C04690000 | 2024-02-13 11:11AM EDT | 4,690.00 | 357.43 | 508.30 | 525.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240517C04695000 | 2024-05-13 3:02PM EDT | 4,695.00 | 529.11 | 614.30 | 621.30 | 0.00 | - | 1 | 10 | 75.14% |
| SPX240517C04700000 | 2024-05-15 2:16PM EDT | 4,700.00 | 602.45 | 611.60 | 615.40 | +95.85 | +18.92% | 1 | 5,171 | 76.48% |
| SPX240517C04705000 | 2024-03-06 1:53PM EDT | 4,705.00 | 479.16 | 524.60 | 542.70 | 0.00 | - | 102 | 51 | 0.00% |
| SPX240517C04710000 | 2024-04-15 3:00PM EDT | 4,710.00 | 393.78 | 599.00 | 603.60 | 0.00 | - | 1 | 219 | 68.91% |
| SPX240517C04715000 | 2024-05-03 9:36AM EDT | 4,715.00 | 406.80 | 594.00 | 599.70 | 0.00 | - | 1 | 16 | 70.20% |
| SPX240517C04720000 | 2024-04-25 10:01AM EDT | 4,720.00 | 296.30 | 591.60 | 595.40 | 0.00 | - | 1 | 171 | 74.27% |
| SPX240517C04725000 | 2024-05-06 9:59AM EDT | 4,725.00 | 436.19 | 586.70 | 590.50 | 0.00 | - | 3 | 568 | 73.97% |
| SPX240517C04730000 | 2024-04-30 3:11PM EDT | 4,730.00 | 349.92 | 579.00 | 584.70 | 0.00 | - | 4 | 88 | 68.62% |
| SPX240517C04735000 | 2024-04-29 3:52PM EDT | 4,735.00 | 387.70 | 574.00 | 578.50 | 0.00 | - | 1 | 2 | 66.16% |
| SPX240517C04740000 | 2024-04-22 12:32PM EDT | 4,740.00 | 281.54 | 570.70 | 574.50 | 0.00 | - | 1 | 29 | 69.73% |
| SPX240517C04745000 | 2024-05-07 9:30AM EDT | 4,745.00 | 449.70 | 564.40 | 568.70 | 0.00 | - | 1 | 2 | 66.11% |
| SPX240517C04750000 | 2024-05-15 11:04AM EDT | 4,750.00 | 535.40 | 559.80 | 563.50 | +155.50 | +40.93% | 1 | 2,484 | 65.90% |
| SPX240517C04755000 | 2024-04-04 3:18PM EDT | 4,755.00 | 451.40 | 381.90 | 390.60 | 0.00 | - | 60 | 60 | 0.00% |
| SPX240517C04760000 | 2024-04-22 1:21PM EDT | 4,760.00 | 277.19 | 549.40 | 553.70 | 0.00 | - | 1 | 26 | 64.55% |
| SPXW240517C04765000 | 2024-05-15 12:08PM EDT | 4,765.00 | 524.63 | 544.40 | 551.40 | +73.04 | +16.17% | 1 | 2 | 67.82% |
| SPX240517C04770000 | 2024-04-19 3:20PM EDT | 4,770.00 | 243.51 | 539.40 | 543.70 | 0.00 | - | 3 | 109 | 63.51% |
| SPXW240517C04775000 | 2024-05-06 10:33AM EDT | 4,775.00 | 388.57 | 534.40 | 541.50 | 0.00 | - | 1 | 17 | 66.86% |
| SPX240517C04780000 | 2024-04-29 3:52PM EDT | 4,780.00 | 343.75 | 529.70 | 533.60 | 0.00 | - | 1 | 112 | 62.77% |
| SPXW240517C04785000 | 2024-05-08 12:10PM EDT | 4,785.00 | 402.62 | 524.50 | 531.40 | 0.00 | - | 3 | 5 | 65.77% |
| SPX240517C04790000 | 2024-04-30 3:33PM EDT | 4,790.00 | 289.00 | 521.60 | 525.30 | 0.00 | - | 16 | 79 | 66.43% |
| SPXW240517C04795000 | 2024-05-08 3:28PM EDT | 4,795.00 | 397.33 | 514.40 | 521.50 | 0.00 | - | 3 | 0 | 64.68% |
| SPXW240517C04800000 | 2024-05-15 3:38PM EDT | 4,800.00 | 505.04 | 509.50 | 516.40 | +82.04 | +19.39% | 6 | 575 | 64.14% |
| SPXW240517C04805000 | 2024-05-10 3:52PM EDT | 4,805.00 | 421.40 | 504.40 | 511.40 | 0.00 | - | 2 | 113 | 63.47% |
| SPXW240517C04810000 | 2024-05-14 1:37PM EDT | 4,810.00 | 415.62 | 499.50 | 506.50 | 0.00 | - | 1 | 40 | 63.17% |
| SPXW240517C04815000 | 2024-04-09 10:14AM EDT | 4,815.00 | 429.72 | 402.60 | 407.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240517C04820000 | 2024-05-09 11:01AM EDT | 4,820.00 | 388.95 | 488.20 | 495.00 | 0.00 | - | 1 | 45 | 58.44% |
| SPXW240517C04825000 | 2024-05-15 3:47PM EDT | 4,825.00 | 482.27 | 484.40 | 491.40 | +84.12 | +21.13% | 10 | 39 | 61.30% |
| SPX240517C04830000 | 2024-05-03 9:30AM EDT | 4,830.00 | 304.37 | 479.10 | 483.70 | 0.00 | - | 10 | 83 | 56.82% |
| SPX240517C04835000 | 2024-05-13 9:44AM EDT | 4,835.00 | 394.12 | 474.10 | 479.80 | 0.00 | - | 1 | 3 | 57.83% |
| SPXW240517C04840000 | 2024-05-15 3:49PM EDT | 4,840.00 | 466.85 | 469.50 | 476.40 | +72.92 | +18.51% | 1 | 22 | 59.78% |
| SPXW240517C04845000 | 2024-05-08 11:31AM EDT | 4,845.00 | 344.42 | 462.80 | 468.60 | 0.00 | - | 2 | 2 | 53.13% |
| SPXW240517C04850000 | 2024-05-15 10:11AM EDT | 4,850.00 | 425.91 | 460.10 | 466.50 | +47.18 | +12.46% | 6 | 472 | 59.48% |
| SPXW240517C04855000 | 2024-05-10 1:50PM EDT | 4,855.00 | 363.63 | 455.00 | 461.50 | 0.00 | - | 50 | 50 | 58.81% |
| SPXW240517C04860000 | 2024-05-15 3:49PM EDT | 4,860.00 | 446.85 | 450.00 | 456.50 | +72.84 | +19.48% | 2 | 326 | 58.26% |
| SPXW240517C04865000 | 2024-04-15 10:58AM EDT | 4,865.00 | 310.93 | 415.90 | 422.10 | 0.00 | - | 18 | 12 | 0.00% |
| SPX240517C04870000 | 2024-05-03 9:30AM EDT | 4,870.00 | 265.85 | 440.80 | 444.50 | 0.00 | - | 10 | 1,420 | 55.82% |
| SPX240517C04875000 | 2024-05-13 1:05PM EDT | 4,875.00 | 345.80 | 434.50 | 438.80 | 0.00 | - | 4 | 490 | 52.83% |
| SPXW240517C04880000 | 2024-04-26 3:01PM EDT | 4,880.00 | 249.91 | 430.00 | 436.50 | 0.00 | - | 37 | 56 | 56.06% |
| SPX240517C04885000 | 2024-05-03 10:43AM EDT | 4,885.00 | 238.85 | 425.20 | 429.30 | 0.00 | - | 1 | 11 | 53.27% |
| SPXW240517C04890000 | 2024-05-10 1:38PM EDT | 4,890.00 | 328.74 | 419.50 | 426.60 | 0.00 | - | 2 | 62 | 54.53% |
| SPX240517C04895000 | 2024-05-01 3:21PM EDT | 4,895.00 | 202.40 | 414.80 | 418.80 | 0.00 | - | 15 | 18 | 51.11% |
| SPXW240517C04900000 | 2024-05-15 12:55PM EDT | 4,900.00 | 397.78 | 409.60 | 416.60 | +74.93 | +23.21% | 1 | 644 | 53.54% |
| SPXW240517C04905000 | 2024-05-15 12:09PM EDT | 4,905.00 | 384.66 | 404.60 | 411.50 | +64.68 | +20.21% | 1 | 88 | 52.88% |
| SPX240517C04910000 | 2024-05-02 3:34PM EDT | 4,910.00 | 170.80 | 399.30 | 403.00 | 0.00 | - | 2 | 58 | 52.23% |
| SPXW240517C04915000 | 2024-05-02 9:36AM EDT | 4,915.00 | 150.69 | 394.50 | 401.60 | 0.00 | - | 2 | 20 | 51.78% |
| SPX240517C04920000 | 2024-05-10 1:50PM EDT | 4,920.00 | 297.93 | 389.20 | 393.00 | 0.00 | - | 1 | 129 | 51.13% |
| SPXW240517C04925000 | 2024-05-15 11:59AM EDT | 4,925.00 | 367.96 | 384.60 | 391.50 | +68.40 | +22.83% | 3 | 339 | 50.68% |
| SPX240517C04930000 | 2024-05-10 1:50PM EDT | 4,930.00 | 287.98 | 381.70 | 385.50 | 0.00 | - | 1 | 46 | 51.21% |
| SPXW240517C04935000 | 2024-05-14 3:05PM EDT | 4,935.00 | 310.42 | 373.00 | 380.00 | 0.00 | - | 1 | 20 | 53.16% |
| SPXW240517C04940000 | 2024-05-14 10:06AM EDT | 4,940.00 | 288.50 | 369.60 | 376.60 | 0.00 | - | 3 | 96 | 55.13% |
| SPXW240517C04945000 | 2024-05-14 9:33AM EDT | 4,945.00 | 282.66 | 364.60 | 371.60 | 0.00 | - | 3 | 33 | 54.53% |
| SPX240517C04950000 | 2024-05-14 11:05AM EDT | 4,950.00 | 280.40 | 361.50 | 365.20 | 0.00 | - | 1 | 5,432 | 51.75% |
| SPX240517C04955000 | 2024-05-06 3:41PM EDT | 4,955.00 | 222.33 | 354.60 | 358.90 | 0.00 | - | 15 | 94 | 48.95% |
| SPXW240517C04960000 | 2024-05-15 9:44AM EDT | 4,960.00 | 315.62 | 349.60 | 356.50 | +47.01 | +17.50% | 30 | 317 | 52.58% |
| SPX240517C04965000 | 2024-05-06 3:41PM EDT | 4,965.00 | 212.64 | 345.30 | 349.40 | 0.00 | - | 14 | 138 | 48.68% |
| SPXW240517C04970000 | 2024-05-15 3:55PM EDT | 4,970.00 | 338.53 | 340.10 | 346.60 | +100.85 | +42.43% | 5 | 311 | 51.53% |
| SPX240517C04975000 | 2024-05-08 2:14PM EDT | 4,975.00 | 218.85 | 335.30 | 339.40 | 0.00 | - | 22 | 682 | 47.53% |
| SPX240517C04980000 | 2024-05-13 11:46AM EDT | 4,980.00 | 242.97 | 330.30 | 334.40 | 0.00 | - | 1 | 292 | 46.95% |
| SPX240517C04985000 | 2024-05-01 11:49AM EDT | 4,985.00 | 90.60 | 322.90 | 327.30 | 0.00 | - | 4 | 32 | 42.58% |
| SPX240517C04990000 | 2024-05-15 12:41PM EDT | 4,990.00 | 305.23 | 319.20 | 323.00 | +104.43 | +52.01% | 2 | 195 | 43.38% |
| SPX240517C04995000 | 2024-05-15 12:41PM EDT | 4,995.00 | 300.18 | 316.70 | 320.60 | +211.02 | +236.68% | 2 | 309 | 47.07% |
| SPXW240517C05000000 | 2024-05-15 3:55PM EDT | 5,000.00 | 310.10 | 309.70 | 316.60 | +62.59 | +25.29% | 25 | 1,007 | 47.90% |
| SPXW240517C05005000 | 2024-05-15 3:53PM EDT | 5,005.00 | 302.31 | 303.20 | 310.00 | +59.85 | +24.68% | 15 | 209 | 44.98% |
| SPXW240517C05010000 | 2024-05-15 3:32PM EDT | 5,010.00 | 294.19 | 299.70 | 306.70 | +80.01 | +37.36% | 4 | 377 | 46.82% |
| SPXW240517C05015000 | 2024-05-15 1:15PM EDT | 5,015.00 | 286.53 | 294.70 | 301.60 | +52.03 | +22.19% | 1 | 299 | 46.07% |
| SPXW240517C05020000 | 2024-05-15 3:51PM EDT | 5,020.00 | 287.03 | 288.10 | 295.10 | +75.38 | +35.62% | 6 | 594 | 43.36% |
| SPXW240517C05025000 | 2024-05-15 3:51PM EDT | 5,025.00 | 281.98 | 284.60 | 291.70 | +59.40 | +26.69% | 4 | 519 | 44.98% |
| SPXW240517C05030000 | 2024-05-15 2:22PM EDT | 5,030.00 | 272.75 | 278.10 | 285.20 | +79.84 | +41.39% | 14 | 360 | 42.32% |
| SPXW240517C05035000 | 2024-05-15 2:22PM EDT | 5,035.00 | 267.65 | 274.60 | 281.70 | +73.55 | +37.89% | 1 | 300 | 43.75% |
| SPXW240517C05040000 | 2024-05-15 11:40AM EDT | 5,040.00 | 251.36 | 269.70 | 276.60 | +62.21 | +32.89% | 1 | 359 | 43.01% |
| SPXW240517C05045000 | 2024-05-15 10:41AM EDT | 5,045.00 | 239.40 | 264.70 | 271.60 | +52.90 | +28.36% | 1 | 258 | 42.39% |
| SPXW240517C05050000 | 2024-05-15 3:30PM EDT | 5,050.00 | 254.00 | 259.70 | 266.60 | +52.01 | +25.75% | 34 | 718 | 41.77% |
| SPX240517C05055000 | 2024-05-15 2:30PM EDT | 5,055.00 | 252.00 | 256.00 | 259.70 | +82.10 | +48.32% | 17 | 312 | 38.63% |
| SPXW240517C05060000 | 2024-05-15 1:10PM EDT | 5,060.00 | 240.08 | 250.20 | 256.70 | +76.15 | +46.45% | 18 | 453 | 40.66% |
| SPX240517C05065000 | 2024-05-13 1:16PM EDT | 5,065.00 | 158.26 | 243.00 | 247.40 | 0.00 | - | 2 | 1,606 | 33.94% |
| SPXW240517C05070000 | 2024-05-15 2:38PM EDT | 5,070.00 | 237.48 | 238.70 | 245.10 | +55.05 | +30.18% | 5 | 711 | 37.38% |
| SPXW240517C05075000 | 2024-05-15 12:47PM EDT | 5,075.00 | 221.60 | 233.20 | 240.10 | +45.88 | +26.11% | 4 | 2,928 | 36.78% |
| SPXW240517C05080000 | 2024-05-15 2:00PM EDT | 5,080.00 | 222.37 | 229.70 | 236.70 | +75.50 | +51.41% | 3 | 332 | 38.16% |
| SPXW240517C05085000 | 2024-05-14 11:12AM EDT | 5,085.00 | 148.06 | 224.70 | 231.70 | 0.00 | - | 1 | 501 | 37.53% |
| SPX240517C05090000 | 2024-05-14 3:23PM EDT | 5,090.00 | 162.80 | 222.10 | 225.90 | 0.00 | - | 18 | 412 | 35.95% |
| SPXW240517C05095000 | 2024-05-15 3:47PM EDT | 5,095.00 | 212.49 | 214.80 | 221.70 | +77.26 | +57.13% | 14 | 993 | 36.27% |
| SPX240517C05100000 | 2024-05-15 2:22PM EDT | 5,100.00 | 203.10 | 211.20 | 215.40 | +52.71 | +35.05% | 62 | 24,484 | 34.10% |
| SPXW240517C05105000 | 2024-05-15 10:00AM EDT | 5,105.00 | 166.63 | 203.20 | 210.20 | +44.98 | +36.97% | 6 | 436 | 33.24% |
| SPXW240517C05110000 | 2024-05-14 3:14PM EDT | 5,110.00 | 138.78 | 199.80 | 206.70 | 0.00 | - | 20 | 703 | 34.37% |
| SPX240517C05115000 | 2024-05-15 10:36AM EDT | 5,115.00 | 167.67 | 195.70 | 199.80 | +55.22 | +49.11% | 2 | 1,229 | 31.52% |
| SPXW240517C05120000 | 2024-05-15 2:58PM EDT | 5,120.00 | 182.42 | 189.80 | 196.70 | +53.29 | +41.27% | 16 | 599 | 33.08% |
| SPXW240517C05125000 | 2024-05-15 3:34PM EDT | 5,125.00 | 179.53 | 184.80 | 191.70 | +51.33 | +40.04% | 65 | 703 | 32.44% |
| SPXW240517C05130000 | 2024-05-15 3:04PM EDT | 5,130.00 | 172.82 | 178.30 | 185.20 | +74.74 | +76.20% | 45 | 401 | 30.13% |
| SPX240517C05135000 | 2024-05-15 12:45PM EDT | 5,135.00 | 159.70 | 176.20 | 179.90 | +60.10 | +60.34% | 26 | 454 | 29.16% |
| SPXW240517C05140000 | 2024-05-15 1:25PM EDT | 5,140.00 | 165.41 | 168.50 | 175.30 | +56.10 | +51.32% | 47 | 1,276 | 28.99% |
| SPX240517C05145000 | 2024-05-15 3:17PM EDT | 5,145.00 | 159.33 | 164.50 | 169.10 | +66.73 | +72.06% | 53 | 555 | 26.98% |
| SPXW240517C05150000 | 2024-05-15 3:43PM EDT | 5,150.00 | 157.28 | 160.20 | 166.80 | +56.84 | +56.59% | 496 | 1,707 | 29.29% |
| SPXW240517C05155000 | 2024-05-15 3:47PM EDT | 5,155.00 | 152.60 | 153.70 | 160.40 | +55.90 | +57.81% | 36 | 335 | 27.19% |
| SPX240517C05160000 | 2024-05-15 3:34PM EDT | 5,160.00 | 145.33 | 151.20 | 155.00 | +53.61 | +58.45% | 117 | 792 | 26.11% |
| SPX240517C05165000 | 2024-05-15 3:17PM EDT | 5,165.00 | 139.38 | 146.90 | 150.70 | +63.68 | +84.12% | 27 | 1,479 | 26.20% |
| SPX240517C05170000 | 2024-05-15 3:30PM EDT | 5,170.00 | 133.95 | 142.10 | 145.90 | +48.75 | +57.22% | 39 | 1,948 | 25.75% |
| SPX240517C05175000 | 2024-05-15 3:40PM EDT | 5,175.00 | 131.78 | 137.30 | 141.10 | +48.48 | +58.20% | 120 | 6,774 | 25.29% |
| SPX240517C05180000 | 2024-05-15 3:29PM EDT | 5,180.00 | 125.00 | 130.30 | 134.20 | +54.00 | +76.06% | 113 | 1,269 | 22.70% |
| SPX240517C05185000 | 2024-05-15 2:29PM EDT | 5,185.00 | 118.40 | 125.80 | 130.00 | +56.10 | +90.05% | 31 | 1,172 | 22.88% |
| SPXW240517C05190000 | 2024-05-15 3:48PM EDT | 5,190.00 | 117.62 | 123.30 | 124.60 | +47.63 | +68.05% | 310 | 1,695 | 21.83% |
| SPXW240517C05195000 | 2024-05-15 3:51PM EDT | 5,195.00 | 113.58 | 113.90 | 120.70 | +51.53 | +83.05% | 70 | 509 | 22.22% |
| SPX240517C05200000 | 2024-05-15 3:53PM EDT | 5,200.00 | 109.19 | 109.30 | 113.10 | +49.95 | +84.32% | 887 | 49,200 | 18.98% |
| SPXW240517C05205000 | 2024-05-15 3:52PM EDT | 5,205.00 | 102.27 | 105.50 | 112.30 | +43.64 | +74.43% | 46 | 565 | 22.25% |
| SPX240517C05210000 | 2024-05-15 3:28PM EDT | 5,210.00 | 95.80 | 102.40 | 106.20 | +45.75 | +91.41% | 39 | 3,060 | 20.61% |
| SPXW240517C05215000 | 2024-05-15 3:49PM EDT | 5,215.00 | 92.80 | 95.70 | 102.40 | +45.50 | +96.19% | 290 | 1,160 | 20.91% |
| SPX240517C05220000 | 2024-05-15 3:36PM EDT | 5,220.00 | 85.84 | 89.50 | 94.20 | +41.19 | +92.25% | 54 | 1,352 | 17.46% |
| SPX240517C05225000 | 2024-05-15 3:43PM EDT | 5,225.00 | 82.26 | 86.80 | 90.60 | +42.51 | +106.94% | 717 | 6,491 | 17.99% |
| SPXW240517C05230000 | 2024-05-15 3:30PM EDT | 5,230.00 | 75.54 | 81.10 | 88.20 | +37.16 | +96.82% | 305 | 2,270 | 19.31% |
| SPXW240517C05235000 | 2024-05-15 2:05PM EDT | 5,235.00 | 71.00 | 74.60 | 80.90 | +35.72 | +101.25% | 89 | 785 | 16.80% |
| SPXW240517C05240000 | 2024-05-15 3:23PM EDT | 5,240.00 | 66.66 | 71.40 | 78.50 | +34.93 | +110.09% | 396 | 1,184 | 18.00% |
| SPXW240517C05245000 | 2024-05-15 3:54PM EDT | 5,245.00 | 65.20 | 67.20 | 73.40 | +36.29 | +125.53% | 435 | 793 | 17.15% |
| SPX240517C05250000 | 2024-05-15 3:58PM EDT | 5,250.00 | 63.60 | 63.20 | 66.90 | +38.30 | +155.12% | 1,517 | 39,935 | 15.30% |
| SPXW240517C05255000 | 2024-05-15 3:56PM EDT | 5,255.00 | 61.20 | 58.80 | 59.90 | +36.81 | +150.92% | 475 | 1,293 | 13.08% |
| SPXW240517C05260000 | 2024-05-15 3:51PM EDT | 5,260.00 | 50.65 | 50.80 | 58.90 | +29.27 | +136.90% | 855 | 2,111 | 15.06% |
| SPXW240517C05265000 | 2024-05-15 3:56PM EDT | 5,265.00 | 49.19 | 50.50 | 51.40 | +29.54 | +150.33% | 502 | 2,108 | 12.58% |
| SPXW240517C05270000 | 2024-05-15 3:56PM EDT | 5,270.00 | 46.89 | 46.20 | 47.00 | +29.24 | +165.67% | 927 | 1,285 | 12.16% |
| SPXW240517C05275000 | 2024-05-15 3:56PM EDT | 5,275.00 | 40.86 | 41.90 | 43.10 | +25.73 | +170.06% | 1,860 | 4,923 | 11.99% |
| SPXW240517C05280000 | 2024-05-15 3:57PM EDT | 5,280.00 | 38.76 | 35.90 | 42.40 | +25.31 | +196.35% | 1,496 | 1,441 | 13.61% |
| SPXW240517C05285000 | 2024-05-15 3:58PM EDT | 5,285.00 | 34.40 | 34.50 | 35.30 | +22.30 | +197.00% | 1,480 | 1,745 | 11.45% |
| SPXW240517C05290000 | 2024-05-15 3:58PM EDT | 5,290.00 | 30.19 | 29.90 | 30.70 | +19.68 | +165.80% | 3,126 | 1,138 | 10.68% |
| SPXW240517C05295000 | 2024-05-15 3:58PM EDT | 5,295.00 | 26.70 | 27.50 | 27.70 | +17.55 | +180.00% | 2,969 | 1,086 | 10.73% |
| SPX240517C05300000 | 2024-05-15 3:59PM EDT | 5,300.00 | 20.78 | 21.40 | 22.30 | +14.38 | +220.55% | 28,121 | 21,219 | 9.40% |
| SPX240517C05305000 | 2024-05-15 3:57PM EDT | 5,305.00 | 18.30 | 17.60 | 18.10 | +12.06 | +210.10% | 545 | 695 | 8.64% |
| SPXW240517C05310000 | 2024-05-15 3:58PM EDT | 5,310.00 | 16.93 | 17.20 | 17.50 | +11.28 | +212.03% | 2,498 | 1,386 | 9.63% |
| SPX240517C05315000 | 2024-05-15 3:57PM EDT | 5,315.00 | 12.70 | 12.50 | 12.90 | +8.90 | +234.21% | 508 | 2,495 | 8.42% |
| SPXW240517C05320000 | 2024-05-15 3:57PM EDT | 5,320.00 | 12.50 | 12.60 | 12.80 | +8.60 | +220.51% | 2,656 | 1,146 | 9.46% |
| SPX240517C05325000 | 2024-05-15 3:58PM EDT | 5,325.00 | 7.88 | 8.00 | 8.40 | +5.38 | +190.78% | 4,663 | 6,144 | 8.03% |
| SPX240517C05330000 | 2024-05-15 3:59PM EDT | 5,330.00 | 5.90 | 6.00 | 6.30 | +3.90 | +169.57% | 1,162 | 975 | 7.68% |
| SPX240517C05335000 | 2024-05-15 3:59PM EDT | 5,335.00 | 4.58 | 4.50 | 4.70 | +2.98 | +186.25% | 479 | 547 | 7.45% |
| SPX240517C05340000 | 2024-05-15 3:59PM EDT | 5,340.00 | 3.20 | 3.40 | 3.60 | +1.90 | +146.15% | 1,074 | 2,275 | 7.39% |
| SPXW240517C05345000 | 2024-05-15 3:59PM EDT | 5,345.00 | 3.91 | 4.10 | 4.30 | +2.46 | +141.38% | 7,486 | 1,426 | 8.65% |
| SPX240517C05350000 | 2024-05-15 3:58PM EDT | 5,350.00 | 2.02 | 1.90 | 2.05 | +1.17 | +137.65% | 9,453 | 13,422 | 7.34% |
| SPXW240517C05355000 | 2024-05-15 3:57PM EDT | 5,355.00 | 2.73 | 2.55 | 2.65 | +1.72 | +170.30% | 1,704 | 673 | 8.57% |
| SPX240517C05360000 | 2024-05-15 3:59PM EDT | 5,360.00 | 1.20 | 1.10 | 1.25 | +0.49 | +69.01% | 257 | 1,254 | 7.53% |
| SPXW240517C05365000 | 2024-05-15 3:58PM EDT | 5,365.00 | 1.60 | 1.55 | 1.65 | +0.95 | +126.67% | 6,485 | 861 | 8.63% |
| SPX240517C05370000 | 2024-05-15 3:55PM EDT | 5,370.00 | 0.75 | 0.70 | 0.85 | +0.25 | +50.00% | 1,259 | 3,841 | 7.91% |
| SPX240517C05375000 | 2024-05-15 3:58PM EDT | 5,375.00 | 0.60 | 0.55 | 0.65 | +0.20 | +44.44% | 1,455 | 6,029 | 7.98% |
| SPX240517C05380000 | 2024-05-15 3:57PM EDT | 5,380.00 | 0.55 | 0.45 | 0.55 | +0.40 | +266.67% | 2,787 | 2,096 | 8.20% |
| SPXW240517C05385000 | 2024-05-15 3:54PM EDT | 5,385.00 | 0.65 | 0.70 | 0.75 | +0.38 | +140.74% | 3,399 | 1,038 | 9.17% |
| SPXW240517C05390000 | 2024-05-15 3:45PM EDT | 5,390.00 | 0.59 | 0.60 | 0.70 | +0.39 | +195.00% | 1,486 | 612 | 9.52% |
| SPXW240517C05395000 | 2024-05-15 3:55PM EDT | 5,395.00 | 0.50 | 0.55 | 0.60 | +0.30 | +150.00% | 693 | 442 | 9.72% |
| SPXW240517C05400000 | 2024-05-15 3:55PM EDT | 5,400.00 | 0.47 | 0.45 | 0.50 | +0.27 | +135.00% | 573 | 3,235 | 9.86% |
| SPXW240517C05405000 | 2024-05-15 3:25PM EDT | 5,405.00 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 60 | 512 | 10.30% |
| SPX240517C05410000 | 2024-05-15 3:36PM EDT | 5,410.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 624 | 1,816 | 9.94% |
| SPX240517C05415000 | 2024-05-15 3:16PM EDT | 5,415.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 75 | 325 | 10.34% |
| SPX240517C05420000 | 2024-05-15 3:44PM EDT | 5,420.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 5 | 376 | 10.76% |
| SPX240517C05425000 | 2024-05-15 12:18PM EDT | 5,425.00 | 0.17 | 0.20 | 0.30 | -0.05 | -22.73% | 402 | 4,274 | 11.16% |
| SPX240517C05430000 | 2024-05-15 8:19AM EDT | 5,430.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 1,160 | 11.56% |
| SPX240517C05435000 | 2024-05-14 2:51PM EDT | 5,435.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 71 | 882 | 11.66% |
| SPX240517C05440000 | 2024-05-15 2:48PM EDT | 5,440.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 6 | 1,371 | 12.06% |
| SPX240517C05445000 | 2024-05-13 1:00PM EDT | 5,445.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 248 | 345 | 12.44% |
| SPX240517C05450000 | 2024-05-15 3:56PM EDT | 5,450.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 1,807 | 11,707 | 12.46% |
| SPX240517C05455000 | 2024-05-15 2:54PM EDT | 5,455.00 | 0.17 | 0.15 | 0.20 | -0.20 | -54.05% | 79 | 622 | 12.84% |
| SPX240517C05460000 | 2024-05-15 1:00PM EDT | 5,460.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 93 | 396 | 13.22% |
| SPX240517C05465000 | 2024-05-15 3:34PM EDT | 5,465.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 502 | 113 | 13.60% |
| SPX240517C05470000 | 2024-05-15 1:36PM EDT | 5,470.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 4 | 260 | 13.97% |
| SPX240517C05475000 | 2024-05-15 2:51PM EDT | 5,475.00 | 0.12 | 0.10 | 0.20 | -0.12 | -50.00% | 63 | 2,475 | 14.33% |
| SPX240517C05480000 | 2024-05-14 10:41AM EDT | 5,480.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 113 | 247 | 14.70% |
| SPX240517C05485000 | 2024-05-14 1:18PM EDT | 5,485.00 | 0.07 | 0.10 | 0.15 | 0.00 | - | 5 | 2,101 | 14.58% |
| SPX240517C05490000 | 2024-05-15 3:53PM EDT | 5,490.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 11 | 1,039 | 14.92% |
| SPX240517C05495000 | 2024-05-15 1:00PM EDT | 5,495.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 3 | 288 | 15.28% |
| SPX240517C05500000 | 2024-05-15 1:28PM EDT | 5,500.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 18,170 | 15.63% |
| SPXW240517C05505000 | 2024-05-15 1:25PM EDT | 5,505.00 | 0.15 | 0.15 | 0.25 | +0.08 | +114.29% | 124 | 249 | 16.99% |
| SPX240517C05510000 | 2024-05-15 3:30PM EDT | 5,510.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 11 | 833 | 16.33% |
| SPX240517C05515000 | 2024-05-15 3:32PM EDT | 5,515.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 208 | 16.70% |
| SPXW240517C05520000 | 2024-05-15 3:25PM EDT | 5,520.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 3 | 356 | 17.60% |
| SPX240517C05525000 | 2024-05-15 3:32PM EDT | 5,525.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 3,490 | 17.38% |
| SPXW240517C05530000 | 2024-05-15 3:20PM EDT | 5,530.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 27 | 577 | 18.34% |
| SPXW240517C05540000 | 2024-05-15 2:28PM EDT | 5,540.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 526 | 595 | 19.04% |
| SPXW240517C05550000 | 2024-05-15 3:13PM EDT | 5,550.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 42 | 670 | 19.75% |
| SPX240517C05560000 | 2024-05-13 9:36AM EDT | 5,560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 679 | 12.50% |
| SPXW240517C05570000 | 2024-05-15 2:33PM EDT | 5,570.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 126 | 157 | 21.14% |
| SPXW240517C05575000 | 2024-05-14 3:27PM EDT | 5,575.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 11 | 458 | 21.49% |
| SPXW240517C05580000 | 2024-05-15 12:45PM EDT | 5,580.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 69 | 415 | 21.14% |
| SPXW240517C05590000 | 2024-05-15 1:15PM EDT | 5,590.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 224 | 83 | 21.83% |
| SPX240517C05600000 | 2024-05-15 3:23PM EDT | 5,600.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 681 | 6,585 | 21.58% |
| SPX240517C05610000 | 2024-04-22 10:02AM EDT | 5,610.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 110 | 22.22% |
| SPX240517C05620000 | 2024-04-25 3:48PM EDT | 5,620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 22.85% |
| SPX240517C05625000 | 2024-05-15 2:33PM EDT | 5,625.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 1,640 | 23.19% |
| SPX240517C05630000 | 2024-05-10 12:24PM EDT | 5,630.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 190 | 283 | 22.07% |
| SPX240517C05640000 | 2024-04-19 2:46PM EDT | 5,640.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 168 | 24.12% |
| SPX240517C05650000 | 2024-05-15 3:40PM EDT | 5,650.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 113 | 4,011 | 24.76% |
| SPX240517C05660000 | 2024-05-15 3:40PM EDT | 5,660.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 427 | 25.39% |
| SPX240517C05670000 | 2024-05-09 10:55AM EDT | 5,670.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 26.03% |
| SPXW240517C05675000 | 2024-05-15 2:49PM EDT | 5,675.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 105 | 317 | 27.44% |
| SPX240517C05680000 | 2024-05-15 3:49PM EDT | 5,680.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 670 | 26.66% |
| SPX240517C05690000 | 2024-05-10 11:14AM EDT | 5,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 274 | 25.59% |
| SPXW240517C05700000 | 2024-05-15 3:46PM EDT | 5,700.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1,102 | 506 | 27.88% |
| SPX240517C05710000 | 2024-05-10 3:29PM EDT | 5,710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 343 | 28.52% |
| SPX240517C05720000 | 2024-05-10 3:29PM EDT | 5,720.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 106 | 29.15% |
| SPXW240517C05725000 | 2024-05-10 3:29PM EDT | 5,725.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 128 | 29.44% |
| SPXW240517C05750000 | 2024-05-15 12:43PM EDT | 5,750.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 451 | 350 | 30.96% |
| SPX240517C05775000 | 2024-05-10 3:00PM EDT | 5,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 563 | 30.57% |
| SPX240517C05800000 | 2024-05-10 4:14PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 2,836 | 31.93% |
| SPXW240517C05825000 | 2024-05-10 2:21PM EDT | 5,825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 35.45% |
| SPXW240517C05850000 | 2024-05-13 10:51AM EDT | 5,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 285 | 36.91% |
| SPX240517C05875000 | 2024-05-10 1:02PM EDT | 5,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 330 | 36.13% |
| SPX240517C05900000 | 2024-05-15 1:27PM EDT | 5,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,024 | 37.60% |
| SPXW240517C05950000 | 2024-05-10 10:33AM EDT | 5,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,025 | 40.23% |
| SPXW240517C06000000 | 2024-05-10 9:30AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 1,062 | 42.97% |
| SPX240517C06050000 | 2024-04-17 9:30AM EDT | 6,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 25.00% |
| SPX240517C06100000 | 2024-05-09 1:02PM EDT | 6,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 755 | 48.24% |
| SPX240517C06150000 | 2024-03-28 9:43AM EDT | 6,150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1,250 | 1,257 | 50.88% |
| SPXW240517C06200000 | 2024-04-09 9:38AM EDT | 6,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| SPX240517C06300000 | 2024-05-07 1:34PM EDT | 6,300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 623 | 25.00% |
| SPXW240517C06400000 | 2024-04-11 10:35AM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 67 | 63.28% |
| SPX240517C06500000 | 2024-04-09 10:32AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 129 | 68.16% |
| SPX240517C06600000 | 2024-03-28 10:58AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 72.85% |
| SPX240517C06700000 | 2024-03-25 3:41PM EDT | 6,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPX240517C06800000 | 2024-05-07 1:34PM EDT | 6,800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,956 | 50.00% |
| SPXW240517C07000000 | 2024-05-10 10:19AM EDT | 7,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 86.72% |
| SPX240517C07200000 | 2024-05-06 10:15AM EDT | 7,200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 50.00% |
| SPX240517C07400000 | 2024-03-25 9:56AM EDT | 7,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 102.34% |
| SPX240517C08000000 | 2024-05-09 1:19PM EDT | 8,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 124.22% |
| SPX240517C08200000 | 2024-05-13 4:10PM EDT | 8,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240517C08600000 | 2024-05-14 11:28AM EDT | 8,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 144.53% |
| SPX240517C08800000 | 2024-05-14 3:00PM EDT | 8,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 89 | 150.78% |
| SPX240517C09000000 | 2024-05-15 9:33AM EDT | 9,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P00200000 | 2024-05-06 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 45 | 1,099 | 50.00% |
| SPXW240517P00400000 | 2024-02-21 10:45AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 806.25% |
| SPXW240517P00600000 | 2024-04-19 9:34AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,011 | 646.88% |
| SPX240517P00800000 | 2024-02-05 4:39PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 9,172 | 562.50% |
| SPXW240517P01000000 | 2024-03-18 12:48PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 518.75% |
| SPX240517P01200000 | 2024-02-26 11:12AM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,770 | 442.19% |
| SPX240517P01400000 | 2024-03-28 2:38PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 600 | 2,042 | 415.63% |
| SPX240517P01600000 | 2024-05-02 9:55AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,941 | 357.81% |
| SPXW240517P01700000 | 2024-05-02 10:08AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 408 | 340.63% |
| SPX240517P01800000 | 2024-05-03 10:05AM EDT | 1,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 4,510 | 50.00% |
| SPX240517P01900000 | 2024-04-19 3:59PM EDT | 1,900.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 3,807 | 307.81% |
| SPXW240517P02000000 | 2024-05-02 10:17AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 281 | 570 | 293.75% |
| SPXW240517P02100000 | 2024-04-30 4:13PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 379 | 279.69% |
| SPXW240517P02200000 | 2024-04-29 10:20AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 527 | 265.63% |
| SPXW240517P02300000 | 2024-04-19 2:28PM EDT | 2,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 338 | 253.13% |
| SPXW240517P02400000 | 2024-04-29 3:32PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 913 | 240.63% |
| SPXW240517P02450000 | 2024-05-01 3:02PM EDT | 2,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 1,030 | 234.38% |
| SPX240517P02500000 | 2024-04-30 12:13PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 5,154 | 228.13% |
| SPX240517P02550000 | 2024-05-03 3:36PM EDT | 2,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 2,903 | 222.66% |
| SPX240517P02600000 | 2024-04-30 11:05AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 2,643 | 217.19% |
| SPX240517P02650000 | 2024-04-29 10:30AM EDT | 2,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,113 | 210.94% |
| SPXW240517P02700000 | 2024-04-29 10:04AM EDT | 2,700.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 241 | 206.25% |
| SPXW240517P02750000 | 2024-05-09 3:23PM EDT | 2,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,648 | 200.00% |
| SPXW240517P02800000 | 2024-04-19 12:38PM EDT | 2,800.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 3,674 | 195.31% |
| SPXW240517P02850000 | 2024-05-03 9:57AM EDT | 2,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 439 | 189.84% |
| SPX240517P02875000 | 2024-04-26 10:01AM EDT | 2,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 50.00% |
| SPXW240517P02900000 | 2024-05-07 9:49AM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 747 | 185.16% |
| SPX240517P02925000 | 2024-04-22 4:00PM EDT | 2,925.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,739 | 182.81% |
| SPXW240517P02950000 | 2024-04-22 1:11PM EDT | 2,950.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 470 | 179.69% |
| SPXW240517P02975000 | 2024-03-15 9:36AM EDT | 2,975.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 20 | 1,368 | 222.36% |
| SPX240517P03000000 | 2024-05-10 10:34AM EDT | 3,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 36 | 6,528 | 175.00% |
| SPXW240517P03025000 | 2024-05-06 9:30AM EDT | 3,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 172.66% |
| SPXW240517P03050000 | 2024-05-02 10:33AM EDT | 3,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 183 | 170.31% |
| SPX240517P03075000 | 2024-05-01 3:47PM EDT | 3,075.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,047 | 167.97% |
| SPX240517P03100000 | 2024-05-01 3:46PM EDT | 3,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2,749 | 165.63% |
| SPX240517P03125000 | 2024-04-30 3:49PM EDT | 3,125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,914 | 163.28% |
| SPX240517P03150000 | 2024-05-03 3:55PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,529 | 160.94% |
| SPXW240517P03175000 | 2024-04-19 11:02AM EDT | 3,175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 138 | 50.00% |
| SPXW240517P03200000 | 2024-05-06 10:33AM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 4,780 | 156.25% |
| SPX240517P03225000 | 2024-05-14 1:35PM EDT | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,174 | 153.91% |
| SPX240517P03250000 | 2024-05-09 9:34AM EDT | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 7,022 | 151.56% |
| SPX240517P03275000 | 2024-05-02 2:56PM EDT | 3,275.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 864 | 149.22% |
| SPXW240517P03300000 | 2024-05-10 3:19PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,254 | 146.88% |
| SPX240517P03325000 | 2024-05-09 3:54PM EDT | 3,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,909 | 144.53% |
| SPX240517P03350000 | 2024-05-03 4:00PM EDT | 3,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 2,957 | 142.97% |
| SPX240517P03375000 | 2024-05-06 3:48PM EDT | 3,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,110 | 140.63% |
| SPX240517P03400000 | 2024-05-08 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 5,009 | 138.28% |
| SPX240517P03425000 | 2024-05-06 3:54PM EDT | 3,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,824 | 135.94% |
| SPXW240517P03450000 | 2024-05-08 9:38AM EDT | 3,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 263 | 133.59% |
| SPXW240517P03475000 | 2024-05-03 12:33PM EDT | 3,475.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 226 | 132.03% |
| SPX240517P03500000 | 2024-05-09 12:26PM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,377 | 129.69% |
| SPX240517P03525000 | 2024-05-14 3:37PM EDT | 3,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,569 | 127.34% |
| SPX240517P03550000 | 2024-05-09 4:11PM EDT | 3,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,587 | 125.78% |
| SPX240517P03575000 | 2024-05-14 3:37PM EDT | 3,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,107 | 123.44% |
| SPXW240517P03600000 | 2024-05-10 3:21PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 903 | 121.09% |
| SPXW240517P03625000 | 2024-05-10 3:30PM EDT | 3,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,504 | 119.53% |
| SPXW240517P03650000 | 2024-05-10 3:34PM EDT | 3,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,907 | 2,825 | 117.19% |
| SPX240517P03675000 | 2024-05-09 10:53AM EDT | 3,675.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 2,929 | 115.23% |
| SPX240517P03700000 | 2024-05-09 3:28PM EDT | 3,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 11,622 | 50.00% |
| SPXW240517P03725000 | 2024-05-09 3:24PM EDT | 3,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 111.33% |
| SPXW240517P03750000 | 2024-05-10 4:03PM EDT | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 791 | 109.38% |
| SPX240517P03775000 | 2024-05-14 3:37PM EDT | 3,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,816 | 107.03% |
| SPX240517P03800000 | 2024-05-10 3:02PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 12,809 | 105.47% |
| SPX240517P03825000 | 2024-05-14 3:58PM EDT | 3,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,294 | 103.13% |
| SPXW240517P03840000 | 2024-05-10 11:21AM EDT | 3,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 269 | 102.34% |
| SPX240517P03850000 | 2024-05-09 3:21PM EDT | 3,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 4,337 | 101.56% |
| SPX240517P03860000 | 2024-05-03 3:57PM EDT | 3,860.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 112 | 572 | 100.78% |
| SPXW240517P03870000 | 2024-05-07 9:52AM EDT | 3,870.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 466 | 99.61% |
| SPXW240517P03875000 | 2024-05-09 10:15AM EDT | 3,875.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 326 | 3,620 | 99.61% |
| SPXW240517P03880000 | 2024-04-30 2:55PM EDT | 3,880.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 102 | 153 | 50.00% |
| SPXW240517P03890000 | 2024-05-13 3:07PM EDT | 3,890.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 244 | 50.00% |
| SPX240517P03900000 | 2024-05-10 1:52PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 18,324 | 97.66% |
| SPXW240517P03910000 | 2024-05-02 12:45PM EDT | 3,910.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 228 | 50.00% |
| SPXW240517P03920000 | 2024-05-07 10:32AM EDT | 3,920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 352 | 96.09% |
| SPX240517P03925000 | 2024-05-14 1:19PM EDT | 3,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,058 | 95.70% |
| SPXW240517P03930000 | 2024-05-07 9:43AM EDT | 3,930.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 95.31% |
| SPX240517P03940000 | 2024-05-09 3:53PM EDT | 3,940.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 310 | 94.53% |
| SPX240517P03950000 | 2024-05-14 3:37PM EDT | 3,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,588 | 93.75% |
| SPX240517P03960000 | 2024-05-08 2:02PM EDT | 3,960.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 751 | 92.97% |
| SPX240517P03970000 | 2024-05-14 11:02AM EDT | 3,970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 592 | 50.00% |
| SPXW240517P03975000 | 2024-05-10 3:38PM EDT | 3,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13,971 | 91.80% |
| SPX240517P03980000 | 2024-04-22 10:01AM EDT | 3,980.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 692 | 50.00% |
| SPXW240517P03990000 | 2024-05-10 3:47PM EDT | 3,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 553 | 90.63% |
| SPXW240517P04000000 | 2024-05-13 9:51AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 11,148 | 89.84% |
| SPXW240517P04010000 | 2024-05-10 3:55PM EDT | 4,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 520 | 89.06% |
| SPXW240517P04020000 | 2024-05-10 3:54PM EDT | 4,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 728 | 88.28% |
| SPX240517P04025000 | 2024-05-09 3:27PM EDT | 4,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 940 | 88.28% |
| SPXW240517P04030000 | 2024-05-10 3:54PM EDT | 4,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 548 | 87.89% |
| SPX240517P04040000 | 2024-04-29 10:39AM EDT | 4,040.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | 214 | 285 | 87.11% |
| SPX240517P04050000 | 2024-05-10 1:25PM EDT | 4,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12,232 | 86.33% |
| SPX240517P04060000 | 2024-05-15 9:43AM EDT | 4,060.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 14 | 2,328 | 85.55% |
| SPX240517P04070000 | 2024-04-29 9:32AM EDT | 4,070.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 52 | 616 | 84.77% |
| SPX240517P04075000 | 2024-05-10 3:50PM EDT | 4,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,957 | 84.38% |
| SPX240517P04080000 | 2024-05-10 2:54PM EDT | 4,080.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 276 | 83.98% |
| SPX240517P04090000 | 2024-05-14 2:50PM EDT | 4,090.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,669 | 83.20% |
| SPXW240517P04100000 | 2024-05-15 2:01PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 1,430 | 82.81% |
| SPXW240517P04110000 | 2024-04-30 3:17PM EDT | 4,110.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 249 | 82.03% |
| SPX240517P04120000 | 2024-05-10 10:42AM EDT | 4,120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 530 | 81.25% |
| SPXW240517P04125000 | 2024-05-14 4:54AM EDT | 4,125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 1,417 | 80.86% |
| SPX240517P04130000 | 2024-05-14 3:39PM EDT | 4,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 457 | 80.47% |
| SPXW240517P04140000 | 2024-05-13 9:59AM EDT | 4,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 155 | 79.69% |
| SPXW240517P04150000 | 2024-05-10 4:07PM EDT | 4,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 494 | 78.91% |
| SPXW240517P04160000 | 2024-05-13 9:50AM EDT | 4,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 655 | 78.13% |
| SPXW240517P04170000 | 2024-05-09 9:43AM EDT | 4,170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 77.34% |
| SPXW240517P04175000 | 2024-05-15 2:30PM EDT | 4,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6,785 | 77.34% |
| SPXW240517P04180000 | 2024-05-13 2:43PM EDT | 4,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 874 | 76.56% |
| SPX240517P04190000 | 2024-05-15 9:34AM EDT | 4,190.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 382 | 76.17% |
| SPX240517P04200000 | 2024-05-14 2:43PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 552 | 16,614 | 75.39% |
| SPX240517P04210000 | 2024-05-10 10:10AM EDT | 4,210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 439 | 74.61% |
| SPXW240517P04220000 | 2024-05-10 2:34PM EDT | 4,220.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 265 | 73.83% |
| SPXW240517P04225000 | 2024-05-15 9:30AM EDT | 4,225.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 606 | 73.44% |
| SPX240517P04230000 | 2024-05-10 10:06AM EDT | 4,230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,082 | 73.05% |
| SPX240517P04240000 | 2024-05-07 11:11AM EDT | 4,240.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 70 | 3,996 | 72.66% |
| SPX240517P04250000 | 2024-05-15 1:52PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 600 | 7,340 | 71.88% |
| SPXW240517P04260000 | 2024-05-14 9:50AM EDT | 4,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 229 | 71.09% |
| SPX240517P04270000 | 2024-05-03 10:46AM EDT | 4,270.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 56 | 409 | 70.31% |
| SPXW240517P04275000 | 2024-05-15 8:34AM EDT | 4,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 595 | 69.92% |
| SPX240517P04280000 | 2024-05-03 1:02PM EDT | 4,280.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 110 | 517 | 69.53% |
| SPX240517P04290000 | 2024-05-06 9:57AM EDT | 4,290.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 46 | 549 | 68.75% |
| SPXW240517P04300000 | 2024-05-10 3:53PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 7,827 | 68.36% |
| SPXW240517P04310000 | 2024-05-15 8:34AM EDT | 4,310.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 642 | 67.58% |
| SPXW240517P04320000 | 2024-05-10 11:45AM EDT | 4,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 907 | 66.80% |
| SPX240517P04325000 | 2024-05-14 11:10AM EDT | 4,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 2,703 | 66.41% |
| SPXW240517P04330000 | 2024-05-10 4:13PM EDT | 4,330.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 57 | 2,234 | 66.02% |
| SPXW240517P04340000 | 2024-05-10 3:52PM EDT | 4,340.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 683 | 65.23% |
| SPXW240517P04350000 | 2024-05-15 3:40PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 68 | 3,257 | 64.84% |
| SPXW240517P04360000 | 2024-05-15 11:26AM EDT | 4,360.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 152 | 67.38% |
| SPXW240517P04370000 | 2024-05-08 3:30PM EDT | 4,370.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 63.28% |
| SPXW240517P04375000 | 2024-05-14 10:05AM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27,225 | 62.89% |
| SPXW240517P04380000 | 2024-05-15 8:35AM EDT | 4,380.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 243 | 65.82% |
| SPXW240517P04390000 | 2024-05-15 12:09PM EDT | 4,390.00 | 0.07 | 0.00 | 0.05 | -0.13 | -65.00% | 2 | 605 | 61.91% |
| SPX240517P04400000 | 2024-05-15 3:40PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 789 | 24,192 | 64.45% |
| SPXW240517P04410000 | 2024-05-14 4:12PM EDT | 4,410.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 649 | 60.55% |
| SPXW240517P04420000 | 2024-05-15 8:35AM EDT | 4,420.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 870 | 62.89% |
| SPXW240517P04425000 | 2024-05-15 3:12PM EDT | 4,425.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 27,272 | 62.70% |
| SPXW240517P04430000 | 2024-05-08 3:29PM EDT | 4,430.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 58.98% |
| SPXW240517P04440000 | 2024-05-10 9:41AM EDT | 4,440.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 41 | 198 | 61.52% |
| SPXW240517P04450000 | 2024-05-15 1:04PM EDT | 4,450.00 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 7 | 3,889 | 57.81% |
| SPXW240517P04460000 | 2024-05-15 1:04PM EDT | 4,460.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 7 | 452 | 60.16% |
| SPXW240517P04470000 | 2024-05-10 3:27PM EDT | 4,470.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 59.38% |
| SPX240517P04475000 | 2024-05-14 12:30PM EDT | 4,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 4,237 | 58.98% |
| SPXW240517P04480000 | 2024-05-14 11:25AM EDT | 4,480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 373 | 58.59% |
| SPX240517P04490000 | 2024-05-10 10:07AM EDT | 4,490.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 47 | 2,822 | 58.01% |
| SPX240517P04500000 | 2024-05-15 2:12PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | -0.10 | -58.82% | 245 | 23,570 | 54.30% |
| SPX240517P04510000 | 2024-05-10 10:58AM EDT | 4,510.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 1,556 | 56.45% |
| SPX240517P04520000 | 2024-05-15 12:48PM EDT | 4,520.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 100 | 3,131 | 55.86% |
| SPXW240517P04525000 | 2024-05-15 3:42PM EDT | 4,525.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1,388 | 1,629 | 55.47% |
| SPX240517P04530000 | 2024-05-10 1:27PM EDT | 4,530.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 1,989 | 55.08% |
| SPX240517P04540000 | 2024-05-10 3:53PM EDT | 4,540.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2,343 | 54.30% |
| SPX240517P04545000 | 2024-05-09 10:46AM EDT | 4,545.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 951 | 54.10% |
| SPX240517P04550000 | 2024-05-15 3:46PM EDT | 4,550.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 908 | 9,223 | 53.71% |
| SPX240517P04555000 | 2024-05-10 9:13AM EDT | 4,555.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 114 | 1,273 | 53.32% |
| SPX240517P04560000 | 2024-05-09 2:01PM EDT | 4,560.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 629 | 52.93% |
| SPX240517P04565000 | 2024-05-13 3:35PM EDT | 4,565.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 25 | 415 | 52.54% |
| SPXW240517P04570000 | 2024-05-10 1:18PM EDT | 4,570.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 604 | 1,389 | 52.25% |
| SPX240517P04575000 | 2024-05-14 1:36PM EDT | 4,575.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 2,384 | 51.95% |
| SPXW240517P04580000 | 2024-05-14 2:00PM EDT | 4,580.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 91 | 591 | 53.32% |
| SPX240517P04585000 | 2024-05-13 11:12AM EDT | 4,585.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 458 | 51.17% |
| SPXW240517P04590000 | 2024-05-14 11:52AM EDT | 4,590.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 151 | 52.54% |
| SPX240517P04595000 | 2024-05-13 12:01PM EDT | 4,595.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 2,566 | 50.49% |
| SPXW240517P04600000 | 2024-05-15 3:56PM EDT | 4,600.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,621 | 2,156 | 51.86% |
| SPX240517P04605000 | 2024-05-14 2:23PM EDT | 4,605.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 472 | 52.73% |
| SPXW240517P04610000 | 2024-05-10 3:50PM EDT | 4,610.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 18 | 886 | 52.34% |
| SPXW240517P04615000 | 2024-05-10 3:50PM EDT | 4,615.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 298 | 52.00% |
| SPXW240517P04620000 | 2024-05-15 1:48PM EDT | 4,620.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 75 | 273 | 51.66% |
| SPX240517P04625000 | 2024-05-10 3:32PM EDT | 4,625.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 3,397 | 51.27% |
| SPX240517P04630000 | 2024-05-14 12:08PM EDT | 4,630.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 855 | 50.88% |
| SPX240517P04635000 | 2024-05-14 11:27AM EDT | 4,635.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 1,875 | 50.49% |
| SPXW240517P04640000 | 2024-05-15 3:43PM EDT | 4,640.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 76 | 346 | 50.20% |
| SPX240517P04645000 | 2024-05-10 4:13PM EDT | 4,645.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 377 | 49.81% |
| SPXW240517P04650000 | 2024-05-15 3:43PM EDT | 4,650.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 1,564 | 1,428 | 49.41% |
| SPX240517P04655000 | 2024-05-14 3:37PM EDT | 4,655.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 508 | 49.02% |
| SPXW240517P04660000 | 2024-05-10 2:04PM EDT | 4,660.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 7 | 652 | 48.68% |
| SPX240517P04665000 | 2024-05-15 10:15AM EDT | 4,665.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 25 | 1,110 | 48.34% |
| SPX240517P04670000 | 2024-05-14 3:56PM EDT | 4,670.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 32 | 5,531 | 47.95% |
| SPX240517P04675000 | 2024-05-15 11:14AM EDT | 4,675.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 6 | 2,599 | 47.56% |
| SPX240517P04680000 | 2024-05-13 1:45PM EDT | 4,680.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 790 | 47.22% |
| SPXW240517P04685000 | 2024-05-15 3:32PM EDT | 4,685.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 10 | 344 | 46.88% |
| SPX240517P04690000 | 2024-05-15 2:24PM EDT | 4,690.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 15 | 521 | 46.48% |
| SPXW240517P04695000 | 2024-05-10 9:36AM EDT | 4,695.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 3 | 218 | 46.09% |
| SPXW240517P04700000 | 2024-05-15 2:52PM EDT | 4,700.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 49 | 2,786 | 45.75% |
| SPXW240517P04705000 | 2024-05-14 9:59AM EDT | 4,705.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 687 | 45.41% |
| SPXW240517P04710000 | 2024-05-14 4:14PM EDT | 4,710.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 446 | 45.02% |
| SPX240517P04715000 | 2024-05-13 12:21PM EDT | 4,715.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 292 | 605 | 44.63% |
| SPXW240517P04720000 | 2024-05-15 9:55AM EDT | 4,720.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 132 | 506 | 44.29% |
| SPX240517P04725000 | 2024-05-15 2:31PM EDT | 4,725.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 184 | 4,237 | 45.61% |
| SPXW240517P04730000 | 2024-05-13 1:26PM EDT | 4,730.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 4 | 166 | 43.56% |
| SPX240517P04735000 | 2024-05-15 2:06PM EDT | 4,735.00 | 0.12 | 0.05 | 0.15 | -0.53 | -81.54% | 254 | 844 | 44.82% |
| SPX240517P04740000 | 2024-05-15 11:20AM EDT | 4,740.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 5 | 1,340 | 44.48% |
| SPX240517P04745000 | 2024-05-13 5:53AM EDT | 4,745.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 702 | 42.48% |
| SPX240517P04750000 | 2024-05-15 11:20AM EDT | 4,750.00 | 0.12 | 0.05 | 0.10 | -0.08 | -40.00% | 4 | 18,061 | 42.09% |
| SPX240517P04755000 | 2024-05-14 3:59PM EDT | 4,755.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 500 | 41.70% |
| SPX240517P04760000 | 2024-05-15 9:54AM EDT | 4,760.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 701 | 42.97% |
| SPX240517P04765000 | 2024-05-15 9:54AM EDT | 4,765.00 | 0.10 | 0.05 | 0.10 | -0.72 | -87.80% | 1 | 739 | 41.02% |
| SPX240517P04770000 | 2024-05-15 3:55PM EDT | 4,770.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 175 | 2,331 | 42.19% |
| SPX240517P04775000 | 2024-05-15 2:56PM EDT | 4,775.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 13 | 2,753 | 41.85% |
| SPX240517P04780000 | 2024-05-14 3:26PM EDT | 4,780.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 280 | 1,191 | 41.46% |
| SPX240517P04785000 | 2024-05-14 3:04PM EDT | 4,785.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 652 | 41.07% |
| SPX240517P04790000 | 2024-05-15 9:43AM EDT | 4,790.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 14 | 2,980 | 39.16% |
| SPX240517P04795000 | 2024-05-15 2:24PM EDT | 4,795.00 | 0.16 | 0.05 | 0.15 | -0.05 | -23.81% | 5 | 664 | 40.33% |
| SPXW240517P04800000 | 2024-05-15 3:47PM EDT | 4,800.00 | 0.06 | 0.05 | 0.15 | -0.19 | -76.00% | 54 | 10,208 | 39.94% |
| SPX240517P04805000 | 2024-05-15 8:25AM EDT | 4,805.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 845 | 39.55% |
| SPXW240517P04810000 | 2024-05-15 1:33PM EDT | 4,810.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 20 | 687 | 39.21% |
| SPXW240517P04815000 | 2024-05-15 1:42PM EDT | 4,815.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 13 | 535 | 38.82% |
| SPX240517P04820000 | 2024-05-15 3:52AM EDT | 4,820.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 717 | 38.43% |
| SPXW240517P04825000 | 2024-05-15 3:41PM EDT | 4,825.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 80 | 803 | 36.62% |
| SPX240517P04830000 | 2024-05-15 11:26AM EDT | 4,830.00 | 0.15 | 0.05 | 0.15 | -0.27 | -64.29% | 100 | 988 | 37.70% |
| SPXW240517P04835000 | 2024-05-15 3:58PM EDT | 4,835.00 | 0.10 | 0.05 | 0.10 | -0.15 | -50.00% | 15 | 368 | 35.94% |
| SPX240517P04840000 | 2024-05-15 2:24PM EDT | 4,840.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 1 | 2,315 | 36.96% |
| SPXW240517P04845000 | 2024-05-14 2:39PM EDT | 4,845.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 3 | 563 | 35.16% |
| SPXW240517P04850000 | 2024-05-15 3:42PM EDT | 4,850.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 100 | 4,295 | 34.82% |
| SPXW240517P04855000 | 2024-05-14 11:36AM EDT | 4,855.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 40 | 409 | 35.84% |
| SPXW240517P04860000 | 2024-05-15 3:51PM EDT | 4,860.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 117 | 798 | 35.45% |
| SPXW240517P04865000 | 2024-05-15 3:54PM EDT | 4,865.00 | 0.10 | 0.05 | 0.10 | -0.08 | -32.00% | 19 | 1,401 | 33.74% |
| SPXW240517P04870000 | 2024-05-14 1:35PM EDT | 4,870.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 5 | 685 | 33.40% |
| SPXW240517P04875000 | 2024-05-15 3:56PM EDT | 4,875.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 164 | 1,405 | 34.33% |
| SPXW240517P04880000 | 2024-05-15 3:42PM EDT | 4,880.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 41 | 1,073 | 32.62% |
| SPXW240517P04885000 | 2024-05-15 3:42PM EDT | 4,885.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 41 | 643 | 32.28% |
| SPXW240517P04890000 | 2024-05-15 3:46PM EDT | 4,890.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 25 | 783 | 33.20% |
| SPX240517P04895000 | 2024-05-15 10:11AM EDT | 4,895.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 12 | 739 | 32.81% |
| SPX240517P04900000 | 2024-05-15 3:58PM EDT | 4,900.00 | 0.10 | 0.10 | 0.15 | -0.20 | -50.00% | 1,758 | 28,850 | 32.47% |
| SPX240517P04905000 | 2024-05-14 3:53PM EDT | 4,905.00 | 0.21 | 0.05 | 0.15 | -0.09 | -30.00% | 2 | 1,225 | 32.08% |
| SPX240517P04910000 | 2024-05-14 2:33PM EDT | 4,910.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 2 | 4,864 | 31.69% |
| SPX240517P04915000 | 2024-05-14 3:06PM EDT | 4,915.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 908 | 3,347 | 31.35% |
| SPXW240517P04920000 | 2024-05-15 3:51PM EDT | 4,920.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 18 | 1,193 | 30.96% |
| SPXW240517P04925000 | 2024-05-15 3:52PM EDT | 4,925.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 13 | 974 | 30.57% |
| SPXW240517P04930000 | 2024-05-15 12:57PM EDT | 4,930.00 | 0.20 | 0.05 | 0.15 | -0.07 | -25.93% | 15 | 842 | 30.23% |
| SPX240517P04935000 | 2024-05-14 3:23PM EDT | 4,935.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 870 | 30.76% |
| SPX240517P04940000 | 2024-05-15 3:35PM EDT | 4,940.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 346 | 1,005 | 29.44% |
| SPX240517P04945000 | 2024-05-15 3:40PM EDT | 4,945.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 410 | 621 | 29.10% |
| SPX240517P04950000 | 2024-05-15 3:40PM EDT | 4,950.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 209 | 18,276 | 29.59% |
| SPX240517P04955000 | 2024-05-13 1:59PM EDT | 4,955.00 | 0.37 | 0.10 | 0.20 | 0.00 | - | 1 | 1,129 | 29.20% |
| SPXW240517P04960000 | 2024-05-15 3:21PM EDT | 4,960.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 222 | 921 | 27.98% |
| SPXW240517P04965000 | 2024-05-15 3:22PM EDT | 4,965.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 520 | 1,072 | 27.59% |
| SPXW240517P04970000 | 2024-05-15 3:55PM EDT | 4,970.00 | 0.12 | 0.10 | 0.15 | -0.25 | -62.50% | 249 | 1,558 | 27.22% |
| SPXW240517P04975000 | 2024-05-15 3:22PM EDT | 4,975.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 95 | 975 | 26.86% |
| SPX240517P04980000 | 2024-05-15 3:44PM EDT | 4,980.00 | 0.15 | 0.10 | 0.15 | -0.19 | -55.88% | 91 | 792 | 26.47% |
| SPXW240517P04985000 | 2024-05-15 3:38PM EDT | 4,985.00 | 0.10 | 0.10 | 0.15 | -0.32 | -76.19% | 186 | 995 | 26.10% |
| SPX240517P04990000 | 2024-05-15 3:52PM EDT | 4,990.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 211 | 802 | 26.51% |
| SPXW240517P04995000 | 2024-05-15 2:02PM EDT | 4,995.00 | 0.20 | 0.10 | 0.15 | -0.20 | -50.00% | 112 | 968 | 25.34% |
| SPXW240517P05000000 | 2024-05-15 3:49PM EDT | 5,000.00 | 0.14 | 0.10 | 0.15 | -0.27 | -65.85% | 1,448 | 7,117 | 24.98% |
| SPX240517P05005000 | 2024-05-14 2:55PM EDT | 5,005.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 695 | 1,131 | 25.37% |
| SPXW240517P05010000 | 2024-05-15 2:46PM EDT | 5,010.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 89 | 1,240 | 24.22% |
| SPX240517P05015000 | 2024-05-15 2:15PM EDT | 5,015.00 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 11 | 588 | 24.61% |
| SPXW240517P05020000 | 2024-05-15 3:40PM EDT | 5,020.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 62 | 1,234 | 23.46% |
| SPXW240517P05025000 | 2024-05-15 3:21PM EDT | 5,025.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 74 | 2,352 | 23.10% |
| SPXW240517P05030000 | 2024-05-15 3:21PM EDT | 5,030.00 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 88 | 2,807 | 22.71% |
| SPXW240517P05035000 | 2024-05-15 3:30PM EDT | 5,035.00 | 0.20 | 0.10 | 0.20 | -0.43 | -68.25% | 123 | 1,106 | 23.05% |
| SPXW240517P05040000 | 2024-05-15 3:14PM EDT | 5,040.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 73 | 1,138 | 22.68% |
| SPX240517P05045000 | 2024-05-15 1:27PM EDT | 5,045.00 | 0.25 | 0.15 | 0.20 | -0.35 | -58.33% | 149 | 1,239 | 22.29% |
| SPXW240517P05050000 | 2024-05-15 3:48PM EDT | 5,050.00 | 0.17 | 0.10 | 0.20 | -0.53 | -75.71% | 878 | 8,137 | 21.90% |
| SPX240517P05055000 | 2024-05-15 10:30AM EDT | 5,055.00 | 0.25 | 0.15 | 0.20 | -0.35 | -58.33% | 4 | 734 | 21.51% |
| SPXW240517P05060000 | 2024-05-15 3:16PM EDT | 5,060.00 | 0.20 | 0.10 | 0.20 | -0.54 | -72.97% | 539 | 1,452 | 21.12% |
| SPX240517P05065000 | 2024-05-15 11:16AM EDT | 5,065.00 | 0.25 | 0.15 | 0.25 | -0.45 | -64.29% | 27 | 2,781 | 21.29% |
| SPXW240517P05070000 | 2024-05-15 3:48PM EDT | 5,070.00 | 0.17 | 0.15 | 0.20 | -0.68 | -80.00% | 326 | 1,589 | 20.34% |
| SPXW240517P05075000 | 2024-05-15 3:47PM EDT | 5,075.00 | 0.20 | 0.15 | 0.20 | -0.66 | -76.74% | 1,524 | 3,185 | 19.96% |
| SPXW240517P05080000 | 2024-05-15 3:45PM EDT | 5,080.00 | 0.20 | 0.10 | 0.20 | -0.76 | -79.17% | 4,380 | 1,188 | 19.58% |
| SPXW240517P05085000 | 2024-05-15 3:51PM EDT | 5,085.00 | 0.20 | 0.15 | 0.20 | -0.80 | -80.00% | 237 | 1,017 | 19.19% |
| SPXW240517P05090000 | 2024-05-15 3:17PM EDT | 5,090.00 | 0.20 | 0.15 | 0.20 | -0.97 | -82.91% | 483 | 1,241 | 18.80% |
| SPXW240517P05095000 | 2024-05-15 2:37PM EDT | 5,095.00 | 0.30 | 0.15 | 0.25 | -0.95 | -76.00% | 143 | 779 | 18.90% |
| SPX240517P05100000 | 2024-05-15 3:56PM EDT | 5,100.00 | 0.20 | 0.15 | 0.25 | -0.90 | -81.82% | 4,839 | 30,354 | 18.51% |
| SPXW240517P05105000 | 2024-05-15 3:30PM EDT | 5,105.00 | 0.24 | 0.15 | 0.25 | -1.26 | -84.00% | 4,168 | 1,255 | 18.10% |
| SPX240517P05110000 | 2024-05-15 11:12AM EDT | 5,110.00 | 0.30 | 0.15 | 0.25 | -1.00 | -76.92% | 31 | 1,273 | 17.70% |
| SPXW240517P05115000 | 2024-05-15 3:58PM EDT | 5,115.00 | 0.20 | 0.20 | 0.25 | -1.65 | -89.19% | 1,323 | 1,077 | 17.30% |
| SPX240517P05120000 | 2024-05-15 3:40PM EDT | 5,120.00 | 0.25 | 0.20 | 0.25 | -1.30 | -83.87% | 308 | 1,370 | 16.90% |
| SPXW240517P05125000 | 2024-05-15 3:49PM EDT | 5,125.00 | 0.25 | 0.15 | 0.25 | -2.00 | -88.89% | 667 | 3,518 | 16.50% |
| SPX240517P05130000 | 2024-05-15 3:56PM EDT | 5,130.00 | 0.25 | 0.20 | 0.30 | -1.55 | -81.58% | 90 | 992 | 16.48% |
| SPX240517P05135000 | 2024-05-15 3:14PM EDT | 5,135.00 | 0.30 | 0.20 | 0.30 | -1.92 | -86.49% | 192 | 1,490 | 16.07% |
| SPXW240517P05140000 | 2024-05-15 3:56PM EDT | 5,140.00 | 0.25 | 0.20 | 0.25 | -2.92 | -92.11% | 418 | 1,576 | 15.28% |
| SPXW240517P05145000 | 2024-05-15 3:58PM EDT | 5,145.00 | 0.25 | 0.20 | 0.25 | -3.15 | -92.65% | 1,475 | 1,447 | 14.88% |
| SPXW240517P05150000 | 2024-05-15 3:54PM EDT | 5,150.00 | 0.32 | 0.25 | 0.30 | -3.62 | -91.88% | 3,348 | 3,444 | 14.83% |
| SPXW240517P05155000 | 2024-05-15 3:52PM EDT | 5,155.00 | 0.34 | 0.25 | 0.30 | -4.05 | -92.26% | 552 | 923 | 14.42% |
| SPXW240517P05160000 | 2024-05-15 3:52PM EDT | 5,160.00 | 0.39 | 0.30 | 0.35 | -4.61 | -92.20% | 1,205 | 1,440 | 14.30% |
| SPXW240517P05165000 | 2024-05-15 3:56PM EDT | 5,165.00 | 0.32 | 0.25 | 0.35 | -5.28 | -94.29% | 957 | 732 | 13.88% |
| SPX240517P05170000 | 2024-05-15 3:41PM EDT | 5,170.00 | 0.40 | 0.30 | 0.40 | -4.90 | -92.45% | 397 | 1,691 | 13.71% |
| SPX240517P05175000 | 2024-05-15 3:22PM EDT | 5,175.00 | 0.48 | 0.30 | 0.40 | -5.52 | -92.00% | 1,058 | 4,787 | 13.28% |
| SPXW240517P05180000 | 2024-05-15 3:53PM EDT | 5,180.00 | 0.47 | 0.35 | 0.40 | -7.37 | -94.01% | 5,110 | 1,241 | 12.84% |
| SPXW240517P05185000 | 2024-05-15 3:58PM EDT | 5,185.00 | 0.40 | 0.40 | 0.45 | -8.25 | -95.38% | 1,007 | 530 | 12.64% |
| SPXW240517P05190000 | 2024-05-15 3:54PM EDT | 5,190.00 | 0.55 | 0.45 | 0.55 | -9.22 | -94.37% | 2,407 | 1,537 | 12.58% |
| SPX240517P05195000 | 2024-05-15 3:53PM EDT | 5,195.00 | 0.50 | 0.45 | 0.55 | -8.80 | -94.62% | 175 | 633 | 12.13% |
| SPX240517P05200000 | 2024-05-15 3:58PM EDT | 5,200.00 | 0.48 | 0.45 | 0.50 | -10.09 | -95.28% | 8,498 | 22,849 | 11.49% |
| SPX240517P05205000 | 2024-05-15 3:58PM EDT | 5,205.00 | 0.58 | 0.45 | 0.55 | -10.98 | -94.98% | 260 | 325 | 11.21% |
| SPX240517P05210000 | 2024-05-15 3:51PM EDT | 5,210.00 | 0.70 | 0.50 | 0.60 | -12.15 | -94.55% | 454 | 520 | 10.91% |
| SPX240517P05215000 | 2024-05-15 3:51PM EDT | 5,215.00 | 0.75 | 0.60 | 0.70 | -13.33 | -94.67% | 594 | 444 | 10.72% |
| SPX240517P05220000 | 2024-05-15 3:56PM EDT | 5,220.00 | 0.75 | 0.65 | 0.75 | -14.95 | -95.22% | 2,785 | 2,283 | 10.38% |
| SPX240517P05225000 | 2024-05-15 3:46PM EDT | 5,225.00 | 0.95 | 0.75 | 0.85 | -17.00 | -94.71% | 4,092 | 3,330 | 10.13% |
| SPX240517P05230000 | 2024-05-15 3:48PM EDT | 5,230.00 | 1.05 | 0.80 | 0.90 | -17.33 | -94.29% | 788 | 1,000 | 9.74% |
| SPX240517P05235000 | 2024-05-15 3:54PM EDT | 5,235.00 | 1.00 | 0.90 | 1.00 | -18.90 | -94.97% | 331 | 823 | 9.43% |
| SPX240517P05240000 | 2024-05-15 3:57PM EDT | 5,240.00 | 1.05 | 1.05 | 1.15 | -22.12 | -94.85% | 486 | 1,842 | 9.18% |
| SPX240517P05245000 | 2024-05-15 3:58PM EDT | 5,245.00 | 1.25 | 1.25 | 1.35 | -24.75 | -94.29% | 1,044 | 520 | 8.96% |
| SPX240517P05250000 | 2024-05-15 3:53PM EDT | 5,250.00 | 1.76 | 1.30 | 1.45 | -26.43 | -93.76% | 5,855 | 18,277 | 8.55% |
| SPXW240517P05255000 | 2024-05-15 3:58PM EDT | 5,255.00 | 2.35 | 2.30 | 2.40 | -29.05 | -92.66% | 959 | 181 | 9.13% |
| SPX240517P05260000 | 2024-05-15 3:57PM EDT | 5,260.00 | 1.95 | 1.95 | 2.05 | -31.73 | -94.21% | 3,208 | 208 | 8.13% |
| SPXW240517P05265000 | 2024-05-15 3:56PM EDT | 5,265.00 | 3.20 | 3.30 | 3.40 | -34.50 | -91.51% | 1,316 | 383 | 8.81% |
| SPX240517P05270000 | 2024-05-15 3:53PM EDT | 5,270.00 | 3.40 | 2.80 | 2.95 | -32.66 | -90.57% | 915 | 616 | 7.73% |
| SPXW240517P05275000 | 2024-05-15 3:58PM EDT | 5,275.00 | 4.60 | 4.90 | 5.10 | -38.70 | -89.38% | 1,434 | 168 | 8.70% |
| SPX240517P05280000 | 2024-05-15 3:59PM EDT | 5,280.00 | 4.13 | 3.90 | 4.20 | -49.37 | -92.28% | 644 | 133 | 7.28% |
| SPX240517P05285000 | 2024-05-15 3:59PM EDT | 5,285.00 | 4.91 | 4.50 | 4.80 | -40.45 | -89.18% | 332 | 59 | 6.91% |
| SPXW240517P05290000 | 2024-05-15 3:58PM EDT | 5,290.00 | 7.42 | 7.30 | 7.50 | -46.30 | -86.38% | 904 | 250 | 7.71% |
| SPX240517P05295000 | 2024-05-15 3:45PM EDT | 5,295.00 | 8.30 | 6.90 | 7.20 | -44.08 | -84.15% | 286 | 418 | 6.59% |
| SPXW240517P05300000 | 2024-05-15 3:56PM EDT | 5,300.00 | 11.30 | 10.10 | 10.20 | -48.95 | -81.24% | 4,800 | 542 | 7.20% |
| SPXW240517P05305000 | 2024-05-15 3:57PM EDT | 5,305.00 | 11.90 | 12.20 | 12.40 | -48.79 | -80.39% | 710 | 62 | 7.21% |
| SPXW240517P05310000 | 2024-05-15 3:57PM EDT | 5,310.00 | 14.10 | 13.90 | 14.10 | -54.91 | -79.57% | 388 | 71 | 6.80% |
| SPXW240517P05315000 | 2024-05-15 3:56PM EDT | 5,315.00 | 17.50 | 16.70 | 16.90 | -224.60 | -92.77% | 193 | 24 | 6.81% |
| SPX240517P05320000 | 2024-05-15 3:48PM EDT | 5,320.00 | 20.67 | 16.50 | 17.00 | -89.63 | -81.26% | 18 | 100 | 5.12% |
| SPXW240517P05325000 | 2024-05-15 3:57PM EDT | 5,325.00 | 21.40 | 22.70 | 23.00 | -88.74 | -80.57% | 93 | 204 | 6.61% |
| SPXW240517P05330000 | 2024-05-15 3:45PM EDT | 5,330.00 | 29.73 | 24.50 | 25.10 | -56.22 | -65.41% | 88 | 491 | 5.53% |
| SPXW240517P05335000 | 2024-05-15 3:52PM EDT | 5,335.00 | 33.40 | 27.70 | 28.50 | -56.06 | -62.66% | 131 | 64 | 4.88% |
| SPXW240517P05340000 | 2024-05-15 3:58PM EDT | 5,340.00 | 32.27 | 28.70 | 35.40 | -62.51 | -58.48% | 533 | 102 | 7.21% |
| SPXW240517P05345000 | 2024-05-15 3:23PM EDT | 5,345.00 | 42.60 | 35.80 | 36.70 | -79.41 | -65.08% | 8 | 16 | 0.00% |
| SPX240517P05350000 | 2024-05-15 3:57PM EDT | 5,350.00 | 38.01 | 36.60 | 39.80 | -66.77 | -63.72% | 52 | 1,273 | 0.00% |
| SPX240517P05355000 | 2024-05-14 8:26AM EDT | 5,355.00 | 127.80 | 42.40 | 45.40 | 0.00 | - | 6 | 45 | 0.00% |
| SPX240517P05360000 | 2024-05-14 2:39PM EDT | 5,360.00 | 116.41 | 46.60 | 50.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240517P05365000 | 2024-05-10 7:39AM EDT | 5,365.00 | 132.00 | 50.20 | 54.00 | 0.00 | - | 15 | 21 | 0.00% |
| SPXW240517P05370000 | 2024-05-15 3:42PM EDT | 5,370.00 | 64.38 | 57.30 | 63.90 | -111.39 | -63.37% | 1 | 32 | 9.47% |
| SPX240517P05375000 | 2024-05-06 9:49AM EDT | 5,375.00 | 213.02 | 62.20 | 66.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240517P05380000 | 2024-05-15 3:37PM EDT | 5,380.00 | 75.41 | 64.90 | 70.60 | -235.99 | -75.78% | 8 | 11 | 0.00% |
| SPX240517P05385000 | 2024-05-13 2:15PM EDT | 5,385.00 | 164.03 | 71.50 | 76.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240517P05390000 | 2024-03-27 1:40PM EDT | 5,390.00 | 166.10 | 274.70 | 284.70 | 0.00 | - | 2 | 1 | 122.27% |
| SPX240517P05395000 | 2024-03-27 3:41PM EDT | 5,395.00 | 155.10 | 279.60 | 289.60 | 0.00 | - | 30 | 30 | 123.32% |
| SPX240517P05400000 | 2024-05-15 3:57PM EDT | 5,400.00 | 86.01 | 85.00 | 89.10 | -83.10 | -49.14% | 10 | 144 | 0.00% |
| SPX240517P05405000 | 2024-04-05 11:34AM EDT | 5,405.00 | 204.80 | 259.80 | 268.50 | 0.00 | - | 6 | 6 | 109.53% |
| SPX240517P05410000 | 2024-04-10 3:14PM EDT | 5,410.00 | 239.50 | 188.30 | 191.70 | 0.00 | - | 1 | 3 | 68.52% |
| SPX240517P05415000 | 2024-03-25 12:28PM EDT | 5,415.00 | 182.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240517P05420000 | 2024-04-08 11:36AM EDT | 5,420.00 | 203.60 | 233.80 | 237.90 | 0.00 | - | 15 | 16 | 89.78% |
| SPXW240517P05425000 | 2024-05-10 3:58PM EDT | 5,425.00 | 196.58 | 108.60 | 115.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240517P05430000 | 2024-05-10 3:42PM EDT | 5,430.00 | 204.62 | 113.60 | 120.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240517P05435000 | 2024-04-05 2:03PM EDT | 5,435.00 | 233.00 | 286.10 | 302.40 | 0.00 | - | 2 | 1 | 115.90% |
| SPX240517P05440000 | 2024-03-19 3:38PM EDT | 5,440.00 | 247.30 | 410.30 | 417.30 | 0.00 | - | 15 | 15 | 177.06% |
| SPX240517P05445000 | 2024-03-25 12:42PM EDT | 5,445.00 | 206.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05450000 | 2024-04-15 12:55PM EDT | 5,450.00 | 315.52 | 133.60 | 140.20 | 0.00 | - | 11 | 23 | 0.00% |
| SPX240517P05455000 | 2024-05-14 8:26AM EDT | 5,455.00 | 227.30 | 139.50 | 143.30 | 0.00 | - | 9 | 10 | 0.00% |
| SPXW240517P05460000 | 2024-05-15 11:51AM EDT | 5,460.00 | 167.64 | 143.50 | 150.10 | -227.36 | -57.56% | 3 | 2 | 0.00% |
| SPX240517P05465000 | 2024-05-14 8:28AM EDT | 5,465.00 | 237.70 | 150.90 | 154.90 | 0.00 | - | 9 | 15 | 0.00% |
| SPX240517P05470000 | 2024-05-14 8:33AM EDT | 5,470.00 | 256.40 | 155.40 | 159.50 | 0.00 | - | 17 | 47 | 0.00% |
| SPXW240517P05475000 | 2024-05-10 3:58PM EDT | 5,475.00 | 246.42 | 160.00 | 166.70 | 0.00 | - | 17 | 24 | 0.00% |
| SPXW240517P05480000 | 2024-04-19 3:49PM EDT | 5,480.00 | 500.59 | 163.50 | 170.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240517P05485000 | 2024-05-07 9:40AM EDT | 5,485.00 | 288.22 | 169.70 | 173.40 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240517P05490000 | 2024-04-19 10:35AM EDT | 5,490.00 | 476.54 | 173.40 | 179.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P05495000 | 2024-04-19 10:35AM EDT | 5,495.00 | 478.83 | 178.30 | 185.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P05500000 | 2024-04-25 9:32AM EDT | 5,500.00 | 481.96 | 182.80 | 189.80 | 0.00 | - | 1 | 80 | 0.00% |
| SPXW240517P05505000 | 2024-04-19 10:15AM EDT | 5,505.00 | 482.48 | 190.00 | 196.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240517P05510000 | 2024-04-19 10:15AM EDT | 5,510.00 | 487.43 | 193.40 | 200.10 | 0.00 | - | 1 | 18 | 0.00% |
| SPX240517P05515000 | 2024-05-07 3:35PM EDT | 5,515.00 | 323.28 | 199.50 | 203.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P05520000 | 2024-04-17 10:34AM EDT | 5,520.00 | 442.18 | 204.60 | 211.30 | 0.00 | - | 17 | 28 | 0.00% |
| SPX240517P05525000 | 2024-05-07 3:35PM EDT | 5,525.00 | 333.28 | 209.20 | 213.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P05530000 | 2024-05-10 3:42PM EDT | 5,530.00 | 304.39 | 213.40 | 220.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPX240517P05540000 | 2024-05-07 3:36PM EDT | 5,540.00 | 347.45 | 228.80 | 233.00 | 0.00 | - | 1 | 0 | 23.52% |
| SPX240517P05550000 | 2024-04-19 1:45PM EDT | 5,550.00 | 546.05 | 236.00 | 240.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240517P05560000 | 2024-05-03 10:51AM EDT | 5,560.00 | 440.64 | 243.40 | 250.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPX240517P05570000 | 2024-04-22 9:44AM EDT | 5,570.00 | 565.85 | 254.90 | 258.90 | 0.00 | - | 2 | 81 | 0.00% |
| SPXW240517P05575000 | 2024-05-03 10:36AM EDT | 5,575.00 | 458.45 | 258.30 | 264.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P05580000 | 2024-05-10 1:31PM EDT | 5,580.00 | 301.45 | 263.30 | 269.80 | -60.78 | -16.78% | 10 | 28 | 0.00% |
| SPXW240517P05590000 | 2024-04-17 10:24AM EDT | 5,590.00 | 513.88 | 273.00 | 279.80 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW240517P05600000 | 2024-04-05 1:49PM EDT | 5,600.00 | 369.57 | 450.60 | 466.90 | 0.00 | - | 2 | 23 | 146.96% |
| SPX240517P05625000 | 2024-03-14 12:22PM EDT | 5,625.00 | 431.91 | 471.90 | 484.20 | 0.00 | - | 55 | 79 | 148.15% |
| SPXW240517P05650000 | 2024-04-19 2:16PM EDT | 5,650.00 | 656.29 | 333.20 | 339.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517P05700000 | 2024-03-27 3:37PM EDT | 5,700.00 | 430.32 | 582.70 | 592.60 | 0.00 | - | 1 | 17 | 180.11% |
| SPX240517P05710000 | 2024-04-18 10:05AM EDT | 5,710.00 | 668.34 | 394.00 | 397.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240517P05720000 | 2024-04-18 10:05AM EDT | 5,720.00 | 678.32 | 405.80 | 409.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240517P05750000 | 2024-05-14 3:41PM EDT | 5,750.00 | 501.96 | 433.20 | 439.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240517P05800000 | 2024-05-01 2:40PM EDT | 5,800.00 | 724.20 | 483.90 | 487.60 | 0.00 | - | 15 | 244 | 0.00% |
| SPXW240517P05825000 | 2024-05-10 1:15PM EDT | 5,825.00 | 606.76 | 509.70 | 516.30 | 0.00 | - | 8 | 8 | 0.00% |
| SPXW240517P05850000 | 2024-03-22 3:17PM EDT | 5,850.00 | 574.90 | 859.60 | 867.80 | 0.00 | - | 1 | 1 | 273.87% |
| SPXW240517P05875000 | 2024-04-02 3:15PM EDT | 5,875.00 | 641.90 | 775.90 | 789.50 | 0.00 | - | - | 1 | 219.41% |
| SPX240517P05900000 | 2024-02-22 4:51PM EDT | 5,900.00 | 752.87 | 625.10 | 630.60 | 0.00 | - | - | 10 | 105.06% |
| SPXW240517P05950000 | 2024-04-26 10:13AM EDT | 5,950.00 | 832.08 | 632.60 | 639.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240517P06000000 | 2024-05-13 10:54AM EDT | 6,000.00 | 771.33 | 683.00 | 689.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240517P06050000 | 2024-04-16 3:38PM EDT | 6,050.00 | 962.90 | 733.70 | 737.50 | 0.00 | - | - | 15 | 0.00% |
| SPXW240517P06100000 | 2023-12-22 12:47PM EDT | 6,100.00 | 1,231.17 | 1,119.10 | 1,166.30 | 0.00 | - | 1 | 1 | 328.41% |
| SPXW240517P06200000 | 2024-05-07 10:55AM EDT | 6,200.00 | 998.78 | 884.30 | 891.10 | 0.00 | - | 7 | 5 | 0.00% |
| SPX240517P06300000 | 2024-04-29 9:38AM EDT | 6,300.00 | 1,168.03 | 983.60 | 987.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517P06400000 | 2024-03-20 2:56PM EDT | 6,400.00 | 1,137.46 | 1,406.30 | 1,415.40 | 0.00 | - | 2 | 11 | 352.11% |
| SPXW240517P06500000 | 2024-03-14 10:51AM EDT | 6,500.00 | 1,289.20 | 1,340.30 | 1,355.30 | 0.00 | - | 1 | 2 | 264.57% |
| SPX240517P06600000 | 2024-03-18 9:44AM EDT | 6,600.00 | 1,378.53 | 1,539.80 | 1,565.20 | 0.00 | - | 10 | 17 | 342.73% |
| SPX240517P06700000 | 2024-03-15 2:11PM EDT | 6,700.00 | 1,526.45 | 1,540.50 | 1,552.60 | 0.00 | - | - | 2 | 285.66% |
| SPX240517P06800000 | 2024-03-14 9:54AM EDT | 6,800.00 | 1,594.33 | 1,639.90 | 1,652.00 | 0.00 | - | 4 | 17 | 295.71% |
| SPXW240517P07000000 | 2024-05-10 10:19AM EDT | 7,000.00 | 1,769.66 | 1,682.20 | 1,689.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240517P07200000 | 2024-05-15 12:08PM EDT | 7,200.00 | 1,909.98 | 1,885.00 | 1,891.00 | -64.97 | -3.29% | 2 | 47 | 0.00% |
| SPX240517P07600000 | 2024-04-23 1:14PM EDT | 7,600.00 | 2,511.05 | 2,284.80 | 2,289.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P08000000 | 2024-04-23 12:42PM EDT | 8,000.00 | 2,903.95 | 2,682.50 | 2,686.30 | 0.00 | - | - | 3 | 0.00% |
| SPX240517P08200000 | 2024-05-13 4:10PM EDT | 8,200.00 | 2,976.71 | 2,883.10 | 2,887.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P08600000 | 2024-05-14 11:28AM EDT | 8,600.00 | 3,365.28 | 3,283.30 | 3,287.40 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240517P08800000 | 2024-05-14 3:00PM EDT | 8,800.00 | 3,550.14 | 3,483.40 | 3,487.50 | 0.00 | - | 118 | 86 | 0.00% |
| SPX240517P09000000 | 2024-05-15 9:33AM EDT | 9,000.00 | 3,719.79 | 3,684.00 | 3,688.40 | -29.07 | -0.78% | 1 | 2,029 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.