Italia markets closed
Dow Jones
39.830,64 +272,53 (+0,69%) Nasdaq
16.730,39 +219,21 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-05-14 10:31AM EDT | 200.00 | 5,026.89 | 5,092.10 | 5,097.30 | 0.00 | - | 6 | 457 | 0.00% |
| SPX240621C00400000 | 2024-03-14 9:36AM EDT | 400.00 | 4,762.25 | 4,710.60 | 4,720.40 | 0.00 | - | 150 | 209 | 0.00% |
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 600.00 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240621C00800000 | 2024-03-27 1:38PM EDT | 800.00 | 4,420.26 | 4,283.70 | 4,304.40 | 0.00 | - | 3 | 70 | 0.00% |
| SPX240621C01000000 | 2024-05-15 10:36AM EDT | 1,000.00 | 4,277.00 | 4,297.40 | 4,301.50 | +44.20 | +1.04% | 100 | 18,269 | 0.00% |
| SPX240621C01200000 | 2024-04-19 1:59PM EDT | 1,200.00 | 3,790.39 | 4,097.40 | 4,102.60 | 0.00 | - | 3 | 5,066 | 0.00% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 1,400.00 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240621C01600000 | 2024-04-19 9:32AM EDT | 1,600.00 | 3,413.62 | 3,701.40 | 3,706.60 | 0.00 | - | 1 | 4 | 136.16% |
| SPX240621C01700000 | 2024-05-02 12:34PM EDT | 1,700.00 | 3,333.13 | 3,601.10 | 3,606.20 | 0.00 | - | 1 | 102 | 125.24% |
| SPX240621C01800000 | 2024-05-02 12:34PM EDT | 1,800.00 | 3,233.88 | 3,502.90 | 3,508.10 | 0.00 | - | - | 1 | 134.45% |
| SPX240621C01900000 | 2024-02-27 11:04AM EDT | 1,900.00 | 3,185.87 | 3,354.30 | 3,365.80 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621C02000000 | 2024-05-15 10:36AM EDT | 2,000.00 | 3,283.00 | 3,304.70 | 3,308.80 | +43.73 | +1.35% | 100 | 7,691 | 127.67% |
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2,100.00 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2,200.00 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 0.00% |
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2,300.00 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240621C02400000 | 2024-03-28 11:34AM EDT | 2,400.00 | 2,876.85 | 2,701.90 | 2,714.50 | 0.00 | - | 10 | 567 | 0.00% |
| SPXW240621C02500000 | 2024-04-25 10:58AM EDT | 2,500.00 | 2,508.97 | 2,804.00 | 2,812.20 | 0.00 | - | 1 | 2 | 104.14% |
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2,600.00 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02650000 | 2023-10-27 2:50PM EDT | 2,650.00 | 1,535.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240621C02700000 | 2024-03-18 2:41PM EDT | 2,700.00 | 2,488.10 | 2,315.10 | 2,358.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02725000 | 2024-03-18 1:42PM EDT | 2,725.00 | 2,458.71 | 2,300.80 | 2,326.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02750000 | 2023-11-21 1:07PM EDT | 2,750.00 | 1,845.22 | 2,025.20 | 2,068.00 | 0.00 | - | 12 | 12 | 0.00% |
| SPXW240621C02775000 | 2024-04-08 3:52PM EDT | 2,775.00 | 2,447.90 | 2,408.10 | 2,426.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02800000 | 2023-11-27 4:58PM EDT | 2,800.00 | 1,813.75 | 2,026.70 | 2,047.20 | 0.00 | - | 4 | 1 | 0.00% |
| SPXW240621C02850000 | 2024-03-01 1:46PM EDT | 2,850.00 | 2,306.88 | 2,415.90 | 2,430.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C02875000 | 2024-04-30 12:01PM EDT | 2,875.00 | 2,213.50 | 2,432.30 | 2,440.50 | 0.00 | - | - | 1 | 92.59% |
| SPX240621C02900000 | 2023-06-05 1:48PM EDT | 2,900.00 | 1,518.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C02925000 | 2024-04-05 2:23PM EDT | 2,925.00 | 2,303.60 | 2,208.20 | 2,230.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02950000 | 2024-05-15 11:15AM EDT | 2,950.00 | 2,350.44 | 2,358.00 | 2,363.20 | +1,081.73 | +85.26% | 38 | 0 | 87.79% |
| SPX240621C02975000 | 2023-01-31 12:10PM EDT | 2,975.00 | 1,247.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03000000 | 2024-05-08 9:34AM EDT | 3,000.00 | 2,179.74 | 2,309.30 | 2,314.40 | 0.00 | - | 1 | 1,066 | 87.50% |
| SPXW240621C03025000 | 2024-04-19 1:56PM EDT | 3,025.00 | 1,986.20 | 2,281.90 | 2,290.30 | 0.00 | - | 1 | 1 | 85.22% |
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 3,050.00 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03075000 | 2023-03-23 11:31AM EDT | 3,075.00 | 1,107.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240621C03100000 | 2024-03-15 10:06AM EDT | 3,100.00 | 2,047.00 | 2,041.70 | 2,051.20 | 0.00 | - | 4 | 19 | 0.00% |
| SPX240621C03125000 | 2023-10-03 10:24AM EDT | 3,125.00 | 1,233.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 3,150.00 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPX240621C03175000 | 2023-05-23 10:29AM EDT | 3,175.00 | 1,182.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C03200000 | 2024-04-22 11:45AM EDT | 3,200.00 | 1,800.92 | 2,109.80 | 2,117.40 | 0.00 | - | 2 | 2 | 80.92% |
| SPXW240621C03225000 | 2024-03-21 11:03AM EDT | 3,225.00 | 2,062.30 | 1,757.10 | 1,769.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 3,250.00 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03275000 | 2023-05-18 9:45AM EDT | 3,275.00 | 1,071.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C03300000 | 2024-04-10 11:40AM EDT | 3,300.00 | 1,880.27 | 1,927.40 | 1,931.20 | 0.00 | - | 1 | 787 | 0.00% |
| SPX240621C03325000 | 2023-10-23 9:43AM EDT | 3,325.00 | 1,001.61 | 1,310.00 | 1,320.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 3,350.00 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPX240621C03375000 | 2023-06-05 2:04PM EDT | 3,375.00 | 1,101.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C03400000 | 2024-05-10 3:24PM EDT | 3,400.00 | 1,836.20 | 1,909.80 | 1,918.40 | 0.00 | - | 1 | 21 | 72.91% |
| SPX240621C03425000 | 2023-05-23 11:38AM EDT | 3,425.00 | 973.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 3,450.00 | 1,650.28 | 1,861.30 | 1,866.50 | 0.00 | - | 250 | 1,100 | 70.61% |
| SPX240621C03475000 | 2023-10-03 2:13PM EDT | 3,475.00 | 900.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX240621C03500000 | 2024-04-29 10:16AM EDT | 3,500.00 | 1,637.54 | 1,812.60 | 1,817.70 | 0.00 | - | 7 | 394 | 69.84% |
| SPX240621C03525000 | 2023-12-12 3:37PM EDT | 3,525.00 | 1,198.07 | 1,306.00 | 1,330.50 | 0.00 | - | 111 | 89 | 0.00% |
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 3,550.00 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 0.00% |
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 3,575.00 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240621C03600000 | 2024-04-09 1:42PM EDT | 3,600.00 | 1,621.70 | 1,627.70 | 1,634.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03625000 | 2023-10-20 2:15PM EDT | 3,625.00 | 785.81 | 986.40 | 1,006.70 | 0.00 | - | 46 | 41 | 0.00% |
| SPXW240621C03650000 | 2024-05-09 3:17PM EDT | 3,650.00 | 1,575.28 | 1,661.50 | 1,670.10 | 0.00 | - | 50 | 50 | 64.32% |
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 3,675.00 | 1,428.23 | 1,638.80 | 1,643.90 | 0.00 | - | 300 | 1,415 | 63.80% |
| SPX240621C03700000 | 2024-05-14 10:09AM EDT | 3,700.00 | 1,544.63 | 1,615.10 | 1,620.20 | 0.00 | - | 1 | 2,782 | 63.87% |
| SPX240621C03725000 | 2024-02-05 11:19AM EDT | 3,725.00 | 1,269.81 | 1,428.30 | 1,438.50 | 0.00 | - | 150 | 162 | 0.00% |
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 3,750.00 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 3,775.00 | 1,219.80 | 1,534.10 | 1,550.80 | 0.00 | - | 2 | 567 | 60.69% |
| SPX240621C03800000 | 2024-05-14 4:00PM EDT | 3,800.00 | 1,458.00 | 1,513.70 | 1,518.90 | 0.00 | - | 1 | 3,581 | 58.78% |
| SPX240621C03825000 | 2024-05-08 11:32AM EDT | 3,825.00 | 1,378.15 | 1,489.90 | 1,494.90 | 0.00 | - | 3 | 834 | 58.67% |
| SPX240621C03850000 | 2024-03-07 5:38AM EDT | 3,850.00 | 1,303.50 | 1,386.40 | 1,400.80 | 0.00 | - | 138 | 1,037 | 0.00% |
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 3,875.00 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 3,900.00 | 1,413.27 | 1,414.80 | 1,422.10 | +49.92 | +3.66% | 1 | 0 | 56.49% |
| SPX240621C03925000 | 2023-10-04 1:34PM EDT | 3,925.00 | 547.67 | 605.70 | 609.80 | 0.00 | - | 4 | 84 | 0.00% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 3,950.00 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPX240621C03975000 | 2024-03-22 11:18AM EDT | 3,975.00 | 1,305.68 | 1,020.00 | 1,032.20 | 0.00 | - | 1 | 896 | 0.00% |
| SPXW240621C04000000 | 2024-05-14 1:37PM EDT | 4,000.00 | 1,241.02 | 1,316.20 | 1,324.20 | 0.00 | - | 2 | 42 | 53.73% |
| SPXW240621C04010000 | 2024-03-26 10:07AM EDT | 4,010.00 | 1,269.23 | 1,011.70 | 1,020.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04025000 | 2024-04-26 10:00AM EDT | 4,025.00 | 1,095.47 | 1,289.00 | 1,297.40 | 0.00 | - | 1 | 0 | 51.45% |
| SPXW240621C04030000 | 2024-04-26 10:00AM EDT | 4,030.00 | 1,090.52 | 1,284.10 | 1,292.40 | 0.00 | - | 1 | 1 | 51.30% |
| SPX240621C04040000 | 2024-01-31 4:03PM EDT | 4,040.00 | 903.78 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXW240621C04050000 | 2024-05-03 2:57PM EDT | 4,050.00 | 1,100.20 | 1,264.40 | 1,272.30 | 0.00 | - | 1 | 1 | 50.60% |
| SPXW240621C04070000 | 2024-03-28 3:32PM EDT | 4,070.00 | 1,235.80 | 1,031.10 | 1,078.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04075000 | 2024-02-28 12:34PM EDT | 4,075.00 | 1,060.48 | 1,213.20 | 1,224.20 | 0.00 | - | 1 | 1,645 | 0.00% |
| SPXW240621C04080000 | 2024-01-19 11:00AM EDT | 4,080.00 | 810.35 | 969.70 | 1,013.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240621C04090000 | 2024-02-05 2:02PM EDT | 4,090.00 | 931.38 | 1,075.80 | 1,092.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04100000 | 2024-05-14 4:00PM EDT | 4,100.00 | 1,160.10 | 1,216.90 | 1,221.90 | 0.00 | - | 1 | 5,731 | 50.83% |
| SPXW240621C04120000 | 2024-03-28 12:33PM EDT | 4,120.00 | 1,180.45 | 981.90 | 1,029.00 | 0.00 | - | 2 | 102 | 0.00% |
| SPX240621C04125000 | 2024-05-01 12:05PM EDT | 4,125.00 | 919.56 | 1,192.10 | 1,197.10 | 0.00 | - | 1 | 1,051 | 49.96% |
| SPXW240621C04140000 | 2024-04-25 2:34PM EDT | 4,140.00 | 926.70 | 1,175.60 | 1,184.10 | 0.00 | - | - | 1 | 50.46% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 4,150.00 | 992.11 | 1,165.00 | 1,173.10 | 0.00 | - | 3 | 1 | 49.53% |
| SPX240621C04160000 | 2024-04-22 2:41PM EDT | 4,160.00 | 903.20 | 1,151.90 | 1,168.30 | 0.00 | - | - | 15 | 51.76% |
| SPX240621C04175000 | 2024-04-04 3:48PM EDT | 4,175.00 | 1,024.78 | 0.00 | 0.00 | 0.00 | - | 10 | 348 | 0.00% |
| SPXW240621C04190000 | 2024-05-01 1:13PM EDT | 4,190.00 | 853.30 | 1,127.00 | 1,134.40 | 0.00 | - | - | 10 | 48.64% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 4,200.00 | 843.50 | 1,115.30 | 1,123.30 | 0.00 | - | 10 | 12 | 47.68% |
| SPX240621C04210000 | 2024-05-14 9:42AM EDT | 4,210.00 | 1,035.83 | 1,102.30 | 1,118.70 | 0.00 | - | 2 | 16 | 49.92% |
| SPX240621C04220000 | 2024-05-01 10:06AM EDT | 4,220.00 | 831.40 | 1,092.40 | 1,109.10 | 0.00 | - | 1 | 9 | 49.69% |
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 4,225.00 | 821.35 | 1,093.50 | 1,098.70 | 0.00 | - | 1 | 1,864 | 46.90% |
| SPX240621C04230000 | 2024-05-14 9:45AM EDT | 4,230.00 | 1,016.40 | 1,082.50 | 1,098.80 | 0.00 | - | 2 | 17 | 49.15% |
| SPXW240621C04240000 | 2024-03-27 11:07AM EDT | 4,240.00 | 1,029.00 | 890.50 | 898.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04250000 | 2024-05-14 9:44AM EDT | 4,250.00 | 995.97 | 1,068.00 | 1,073.10 | 0.00 | - | 1 | 11,357 | 45.63% |
| SPX240621C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 705.62 | 779.70 | 787.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04275000 | 2024-01-26 2:17PM EDT | 4,275.00 | 709.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPX240621C04280000 | 2024-01-22 11:20AM EDT | 4,280.00 | 685.34 | 761.00 | 769.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04300000 | 2024-05-13 2:45PM EDT | 4,300.00 | 941.92 | 1,018.00 | 1,022.10 | 0.00 | - | 1 | 17,694 | 43.19% |
| SPXW240621C04310000 | 2024-04-12 3:59PM EDT | 4,310.00 | 858.59 | 916.10 | 939.40 | 0.00 | - | - | 3 | 0.00% |
| SPXW240621C04320000 | 2024-02-07 2:58PM EDT | 4,320.00 | 760.71 | 865.60 | 890.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 4,325.00 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPX240621C04330000 | 2024-03-14 10:12AM EDT | 4,330.00 | 887.54 | 835.40 | 844.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04340000 | 2024-03-18 10:02AM EDT | 4,340.00 | 886.47 | 716.90 | 741.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04350000 | 2024-05-13 1:08PM EDT | 4,350.00 | 951.52 | 969.90 | 975.00 | +66.36 | +7.50% | 1 | 8,421 | 42.65% |
| SPX240621C04360000 | 2024-03-27 1:56PM EDT | 4,360.00 | 915.63 | 757.80 | 783.10 | 0.00 | - | 20 | 20 | 0.00% |
| SPX240621C04370000 | 2024-05-03 9:41AM EDT | 4,370.00 | 776.64 | 946.80 | 955.80 | 0.00 | - | 3 | 3 | 42.23% |
| SPX240621C04375000 | 2024-03-26 10:37AM EDT | 4,375.00 | 909.70 | 657.60 | 663.10 | 0.00 | - | 27 | 1,804 | 0.00% |
| SPXW240621C04380000 | 2024-02-05 10:44AM EDT | 4,380.00 | 663.13 | 796.80 | 807.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04390000 | 2024-02-13 2:30PM EDT | 4,390.00 | 660.68 | 820.10 | 842.90 | 0.00 | - | - | 561 | 0.00% |
| SPXW240621C04400000 | 2024-05-15 11:36AM EDT | 4,400.00 | 911.64 | 918.00 | 924.40 | +66.53 | +7.87% | 102 | 4 | 40.44% |
| SPX240621C04410000 | 2024-04-24 12:49PM EDT | 4,410.00 | 677.09 | 908.60 | 917.20 | 0.00 | - | - | 0 | 41.27% |
| SPX240621C04420000 | 2024-04-24 10:02AM EDT | 4,420.00 | 696.88 | 896.90 | 905.60 | 0.00 | - | 750 | 492 | 40.20% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 4,425.00 | 613.54 | 894.60 | 899.60 | 0.00 | - | 5 | 1,281 | 39.57% |
| SPXW240621C04430000 | 2024-02-06 12:27PM EDT | 4,430.00 | 616.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04440000 | 2024-05-15 1:13PM EDT | 4,440.00 | 879.44 | 879.30 | 887.90 | +231.29 | +35.68% | 1 | 11 | 40.37% |
| SPX240621C04450000 | 2024-05-15 1:13PM EDT | 4,450.00 | 869.46 | 870.80 | 875.90 | +92.30 | +11.88% | 1 | 5,035 | 39.16% |
| SPXW240621C04460000 | 2024-02-12 12:17PM EDT | 4,460.00 | 669.48 | 769.70 | 788.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04470000 | 2024-03-11 3:04PM EDT | 4,470.00 | 727.33 | 730.00 | 739.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C04475000 | 2024-05-13 12:28PM EDT | 4,475.00 | 772.15 | 846.20 | 851.40 | 0.00 | - | 2 | 2,216 | 38.39% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 4,480.00 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 0.00% |
| SPX240621C04490000 | 2024-05-15 1:13PM EDT | 4,490.00 | 829.87 | 829.90 | 838.30 | +129.38 | +18.47% | 1 | 4 | 38.56% |
| SPX240621C04500000 | 2024-05-15 1:13PM EDT | 4,500.00 | 819.99 | 821.40 | 825.60 | +76.39 | +10.27% | 27 | 14,408 | 37.09% |
| SPX240621C04510000 | 2024-01-05 4:18PM EDT | 4,510.00 | 353.35 | 548.00 | 556.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04520000 | 2024-01-19 11:48AM EDT | 4,520.00 | 419.46 | 565.30 | 595.10 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240621C04525000 | 2024-04-29 11:44AM EDT | 4,525.00 | 620.21 | 786.50 | 802.30 | 0.00 | - | 2 | 4 | 36.80% |
| SPX240621C04530000 | 2024-02-22 1:29PM EDT | 4,530.00 | 630.28 | 0.00 | 0.00 | 0.00 | - | 36 | 20 | 0.00% |
| SPX240621C04540000 | 2024-05-03 9:38AM EDT | 4,540.00 | 603.06 | 779.90 | 788.50 | 0.00 | - | 1 | 2 | 36.67% |
| SPX240621C04550000 | 2024-05-06 1:57PM EDT | 4,550.00 | 641.18 | 771.80 | 776.90 | 0.00 | - | 2 | 5,615 | 35.67% |
| SPX240621C04560000 | 2024-05-06 3:31PM EDT | 4,560.00 | 632.06 | 758.30 | 767.10 | 0.00 | - | 4 | 7 | 35.35% |
| SPX240621C04570000 | 2024-05-10 2:24PM EDT | 4,570.00 | 673.55 | 749.30 | 757.90 | 0.00 | - | 1 | 4 | 35.26% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 4,575.00 | 486.07 | 745.40 | 750.50 | 0.00 | - | 4 | 879 | 34.16% |
| SPX240621C04580000 | 2024-04-04 3:17PM EDT | 4,580.00 | 649.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04590000 | 2024-05-03 9:37AM EDT | 4,590.00 | 556.34 | 728.70 | 737.30 | 0.00 | - | 1 | 16 | 34.26% |
| SPXW240621C04600000 | 2024-05-01 3:37PM EDT | 4,600.00 | 493.50 | 719.30 | 727.80 | 0.00 | - | 2 | 126 | 34.05% |
| SPXW240621C04610000 | 2024-04-17 4:02PM EDT | 4,610.00 | 476.24 | 711.10 | 719.20 | 0.00 | - | 7 | 8 | 34.16% |
| SPX240621C04620000 | 2024-05-06 1:57PM EDT | 4,620.00 | 688.42 | 696.10 | 712.90 | +115.46 | +20.15% | 1 | 2 | 35.02% |
| SPXW240621C04625000 | 2024-03-04 11:45AM EDT | 4,625.00 | 597.56 | 642.60 | 665.60 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240621C04630000 | 2024-03-11 3:37PM EDT | 4,630.00 | 572.62 | 579.90 | 586.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240621C04640000 | 2024-03-11 10:08AM EDT | 4,640.00 | 546.43 | 586.20 | 594.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04650000 | 2024-05-14 2:50PM EDT | 4,650.00 | 616.22 | 669.90 | 677.90 | 0.00 | - | 1 | 7 | 32.13% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 4,660.00 | 390.85 | 661.70 | 670.10 | 0.00 | - | 1 | 4 | 32.48% |
| SPXW240621C04670000 | 2024-05-06 10:06AM EDT | 4,670.00 | 519.66 | 649.90 | 658.10 | 0.00 | - | 20 | 21 | 31.41% |
| SPXW240621C04675000 | 2024-05-06 10:06AM EDT | 4,675.00 | 514.86 | 645.80 | 654.20 | 0.00 | - | 20 | 48 | 31.59% |
| SPX240621C04680000 | 2024-01-19 3:54PM EDT | 4,680.00 | 320.87 | 434.70 | 442.40 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 4,690.00 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240621C04700000 | 2024-05-15 2:16PM EDT | 4,700.00 | 624.50 | 622.50 | 626.60 | +62.70 | +11.16% | 2 | 26,243 | 29.72% |
| SPXW240621C04705000 | 2024-05-08 3:26PM EDT | 4,705.00 | 511.94 | 616.20 | 624.80 | 0.00 | - | - | 10 | 30.59% |
| SPXW240621C04710000 | 2024-02-02 4:01PM EDT | 4,710.00 | 396.95 | 503.50 | 526.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240621C04715000 | 2024-04-29 3:38PM EDT | 4,715.00 | 433.59 | 606.30 | 614.70 | 0.00 | - | - | 1 | 30.16% |
| SPX240621C04720000 | 2024-05-03 9:36AM EDT | 4,720.00 | 431.41 | 602.10 | 610.20 | 0.00 | - | 1 | 3 | 30.12% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 4,725.00 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04730000 | 2024-05-02 10:36AM EDT | 4,730.00 | 350.24 | 592.40 | 600.80 | 0.00 | - | 1 | 4 | 29.91% |
| SPXW240621C04735000 | 2024-05-03 9:34AM EDT | 4,735.00 | 419.94 | 588.00 | 596.30 | 0.00 | - | 1 | 1 | 29.87% |
| SPX240621C04740000 | 2024-04-26 4:05PM EDT | 4,740.00 | 408.33 | 581.50 | 590.20 | 0.00 | - | 2 | 11 | 29.33% |
| SPXW240621C04750000 | 2024-05-15 12:52PM EDT | 4,750.00 | 569.70 | 572.90 | 580.20 | +47.50 | +9.10% | 2 | 23 | 28.93% |
| SPXW240621C04760000 | 2024-05-14 12:57PM EDT | 4,760.00 | 487.60 | 561.40 | 569.70 | 0.00 | - | 1 | 4 | 28.37% |
| SPX240621C04765000 | 2024-04-19 1:07PM EDT | 4,765.00 | 310.49 | 556.20 | 564.90 | 0.00 | - | 2 | 40 | 28.23% |
| SPX240621C04770000 | 2024-05-14 3:35PM EDT | 4,770.00 | 502.10 | 551.10 | 559.90 | 0.00 | - | 1 | 65 | 28.03% |
| SPX240621C04775000 | 2024-05-14 1:25PM EDT | 4,775.00 | 473.08 | 550.10 | 555.10 | 0.00 | - | 4 | 2,516 | 27.90% |
| SPXW240621C04780000 | 2024-05-15 10:26AM EDT | 4,780.00 | 521.63 | 542.50 | 550.80 | +38.62 | +8.00% | 1 | 2 | 27.91% |
| SPXW240621C04785000 | 2024-05-08 12:10PM EDT | 4,785.00 | 430.19 | 536.60 | 544.90 | 0.00 | - | - | 10 | 27.44% |
| SPXW240621C04790000 | 2024-05-08 12:10PM EDT | 4,790.00 | 425.51 | 532.70 | 541.10 | 0.00 | - | 2 | 10 | 27.59% |
| SPXW240621C04795000 | 2024-05-10 10:22AM EDT | 4,795.00 | 459.65 | 529.00 | 537.10 | 0.00 | - | 2 | 3 | 27.69% |
| SPXW240621C04800000 | 2024-05-08 3:28PM EDT | 4,800.00 | 420.83 | 522.90 | 531.30 | 0.00 | - | 1 | 22 | 27.25% |
| SPX240621C04805000 | 2024-04-30 4:03PM EDT | 4,805.00 | 297.60 | 517.70 | 526.40 | 0.00 | - | 1 | 2 | 27.08% |
| SPX240621C04810000 | 2024-03-19 3:51PM EDT | 4,810.00 | 457.51 | 281.80 | 299.50 | 0.00 | - | 2 | 45 | 0.00% |
| SPXW240621C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 507.77 | 509.90 | 517.90 | +70.51 | +16.13% | 1 | 1 | 27.10% |
| SPX240621C04820000 | 2024-04-30 10:12AM EDT | 4,820.00 | 336.70 | 503.00 | 511.70 | 0.00 | - | 2 | 187 | 26.55% |
| SPX240621C04825000 | 2024-05-02 2:55PM EDT | 4,825.00 | 295.54 | 501.40 | 506.40 | 0.00 | - | 16 | 2,707 | 26.27% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 4,830.00 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240621C04835000 | 2024-05-08 11:09AM EDT | 4,835.00 | 385.39 | 488.00 | 496.20 | 0.00 | - | - | 1 | 25.80% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 4,840.00 | 397.94 | 483.50 | 492.20 | 0.00 | - | 15 | 256 | 25.88% |
| SPX240621C04845000 | 2024-05-09 1:17PM EDT | 4,845.00 | 393.26 | 479.60 | 488.20 | 0.00 | - | 1 | 22 | 25.95% |
| SPXW240621C04850000 | 2024-05-15 2:18PM EDT | 4,850.00 | 477.43 | 474.90 | 482.30 | +69.17 | +16.94% | 60 | 583 | 25.50% |
| SPX240621C04855000 | 2024-05-15 1:32PM EDT | 4,855.00 | 469.85 | 471.70 | 476.80 | +248.42 | +112.19% | 4 | 4 | 25.16% |
| SPXW240621C04860000 | 2024-04-29 10:31AM EDT | 4,860.00 | 317.56 | 463.60 | 471.90 | 0.00 | - | 2 | 50 | 24.98% |
| SPXW240621C04865000 | 2024-04-22 2:37PM EDT | 4,865.00 | 260.69 | 459.40 | 467.80 | 0.00 | - | 5 | 5 | 25.02% |
| SPX240621C04870000 | 2024-04-23 10:43AM EDT | 4,870.00 | 273.20 | 454.30 | 463.10 | 0.00 | - | 30 | 623 | 24.89% |
| SPXW240621C04875000 | 2024-05-07 11:31AM EDT | 4,875.00 | 359.76 | 449.70 | 458.10 | 0.00 | - | 3 | 61 | 24.69% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 4,880.00 | 211.72 | 445.30 | 453.40 | 0.00 | - | 2 | 975 | 24.56% |
| SPXW240621C04885000 | 2024-04-22 8:28AM EDT | 4,885.00 | 215.00 | 441.40 | 449.40 | 0.00 | - | 4 | 5 | 24.62% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 4,890.00 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240621C04895000 | 2024-05-08 12:11PM EDT | 4,895.00 | 327.40 | 431.40 | 439.60 | 0.00 | - | 1 | 9 | 24.25% |
| SPXW240621C04900000 | 2024-05-15 12:55PM EDT | 4,900.00 | 424.48 | 425.60 | 433.90 | +57.55 | +15.68% | 7 | 161 | 23.86% |
| SPXW240621C04905000 | 2024-04-30 3:46PM EDT | 4,905.00 | 230.21 | 420.60 | 429.00 | 0.00 | - | 2 | 4 | 23.68% |
| SPXW240621C04910000 | 2024-05-07 3:25PM EDT | 4,910.00 | 318.81 | 415.80 | 424.30 | 0.00 | - | 30 | 289 | 23.54% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 4,915.00 | 211.50 | 410.20 | 418.30 | 0.00 | - | 6 | 10 | 23.08% |
| SPXW240621C04920000 | 2024-05-10 3:08PM EDT | 4,920.00 | 335.96 | 406.10 | 414.50 | 0.00 | - | 15 | 39 | 23.17% |
| SPXW240621C04925000 | 2024-04-30 4:00PM EDT | 4,925.00 | 197.03 | 401.60 | 409.70 | 0.00 | - | 1 | 76 | 23.01% |
| SPX240621C04930000 | 2024-05-01 10:27AM EDT | 4,930.00 | 182.75 | 396.20 | 404.80 | 0.00 | - | 2 | 1,024 | 22.83% |
| SPX240621C04935000 | 2024-05-03 3:33PM EDT | 4,935.00 | 248.59 | 391.00 | 399.70 | 0.00 | - | 1 | 29 | 22.59% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 4,940.00 | 177.90 | 386.90 | 395.20 | 0.00 | - | 8 | 69 | 22.50% |
| SPX240621C04945000 | 2024-05-01 10:49AM EDT | 4,945.00 | 173.50 | 380.80 | 389.60 | 0.00 | - | 2 | 15 | 22.14% |
| SPXW240621C04950000 | 2024-05-15 12:52PM EDT | 4,950.00 | 375.40 | 378.40 | 385.70 | +45.10 | +13.65% | 2 | 292 | 22.20% |
| SPX240621C04955000 | 2024-04-26 9:37AM EDT | 4,955.00 | 211.03 | 373.10 | 381.70 | 0.00 | - | 2 | 20 | 22.22% |
| SPX240621C04960000 | 2024-05-03 1:20PM EDT | 4,960.00 | 226.29 | 367.40 | 376.00 | 0.00 | - | 1 | 203 | 21.84% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 158.66 | 363.60 | 372.10 | 0.00 | - | 2 | 14 | 21.88% |
| SPXW240621C04970000 | 2024-05-10 3:58PM EDT | 4,970.00 | 293.40 | 357.20 | 365.60 | 0.00 | - | 4 | 74 | 21.32% |
| SPX240621C04975000 | 2024-05-14 11:07AM EDT | 4,975.00 | 292.00 | 354.80 | 359.80 | 0.00 | - | 1 | 5,441 | 20.91% |
| SPX240621C04980000 | 2024-05-15 1:48PM EDT | 4,980.00 | 347.54 | 351.00 | 355.30 | +67.66 | +24.17% | 401 | 686 | 20.82% |
| SPXW240621C04985000 | 2024-05-13 2:59PM EDT | 4,985.00 | 276.03 | 344.00 | 352.60 | 0.00 | - | 2 | 30 | 21.13% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 4,990.00 | 339.85 | 341.40 | 346.60 | +78.15 | +29.86% | 41 | 396 | 20.69% |
| SPXW240621C04995000 | 2024-05-01 3:31PM EDT | 4,995.00 | 166.10 | 333.40 | 341.70 | 0.00 | - | 4 | 30 | 20.49% |
| SPX240621C05000000 | 2024-05-15 1:37PM EDT | 5,000.00 | 332.35 | 332.00 | 336.30 | +45.87 | +16.01% | 1,001 | 183,824 | 20.18% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 5,005.00 | 247.00 | 324.20 | 332.40 | 0.00 | - | 6 | 22 | 20.21% |
| SPX240621C05010000 | 2024-05-09 11:12AM EDT | 5,010.00 | 243.38 | 322.70 | 327.70 | 0.00 | - | 20 | 2,320 | 20.06% |
| SPXW240621C05015000 | 2024-05-10 10:23AM EDT | 5,015.00 | 254.95 | 315.50 | 323.90 | 0.00 | - | 77 | 65 | 20.10% |
| SPX240621C05020000 | 2024-05-14 2:14PM EDT | 5,020.00 | 253.84 | 311.20 | 316.20 | 0.00 | - | 1 | 1,875 | 19.28% |
| SPX240621C05025000 | 2024-05-15 10:16AM EDT | 5,025.00 | 284.64 | 306.80 | 311.90 | +46.55 | +19.55% | 2 | 4,092 | 19.22% |
| SPX240621C05030000 | 2024-05-14 3:19PM EDT | 5,030.00 | 257.96 | 302.10 | 307.20 | 0.00 | - | 1 | 4,768 | 19.06% |
| SPX240621C05035000 | 2024-05-15 9:45AM EDT | 5,035.00 | 274.60 | 299.00 | 304.10 | +52.58 | +23.68% | 1 | 5,560 | 19.25% |
| SPXW240621C05040000 | 2024-05-14 3:57PM EDT | 5,040.00 | 251.26 | 292.10 | 300.50 | 0.00 | - | 1 | 204 | 19.32% |
| SPX240621C05045000 | 2024-05-08 1:44PM EDT | 5,045.00 | 195.28 | 287.90 | 293.00 | 0.00 | - | 1 | 4,387 | 18.57% |
| SPXW240621C05050000 | 2024-05-14 12:13PM EDT | 5,050.00 | 221.70 | 283.90 | 292.00 | 0.00 | - | 2 | 601 | 19.17% |
| SPX240621C05055000 | 2024-05-09 11:02AM EDT | 5,055.00 | 205.00 | 278.80 | 283.80 | 0.00 | - | 5 | 5,231 | 18.28% |
| SPX240621C05060000 | 2024-05-15 12:53PM EDT | 5,060.00 | 271.66 | 276.00 | 281.00 | +121.29 | +80.66% | 3 | 5,787 | 18.51% |
| SPX240621C05065000 | 2024-05-13 11:03AM EDT | 5,065.00 | 270.77 | 271.10 | 276.00 | +62.58 | +30.06% | 1 | 5,473 | 18.28% |
| SPX240621C05070000 | 2024-05-15 1:48PM EDT | 5,070.00 | 263.39 | 266.60 | 270.30 | +46.89 | +21.66% | 400 | 4,900 | 17.91% |
| SPX240621C05075000 | 2024-05-15 8:30AM EDT | 5,075.00 | 244.61 | 260.90 | 265.50 | +28.11 | +12.98% | 1 | 8,170 | 17.72% |
| SPX240621C05080000 | 2024-05-15 1:02PM EDT | 5,080.00 | 255.86 | 256.80 | 260.90 | +61.66 | +31.75% | 1,300 | 4,539 | 17.56% |
| SPX240621C05085000 | 2024-05-14 3:55PM EDT | 5,085.00 | 211.10 | 252.80 | 257.70 | 0.00 | - | 5 | 2,694 | 17.69% |
| SPX240621C05090000 | 2024-05-15 12:31PM EDT | 5,090.00 | 241.38 | 248.10 | 251.70 | +36.43 | +17.78% | 2 | 6,685 | 17.26% |
| SPX240621C05095000 | 2024-05-09 11:12AM EDT | 5,095.00 | 173.41 | 243.50 | 247.20 | 0.00 | - | 24 | 6,655 | 17.12% |
| SPX240621C05100000 | 2024-05-15 1:47PM EDT | 5,100.00 | 236.73 | 239.20 | 242.40 | +42.03 | +21.59% | 1,093 | 52,457 | 16.92% |
| SPX240621C05105000 | 2024-05-13 10:38AM EDT | 5,105.00 | 177.70 | 234.70 | 238.60 | 0.00 | - | 1 | 8,256 | 16.91% |
| SPXW240621C05110000 | 2024-05-15 11:42AM EDT | 5,110.00 | 223.21 | 228.30 | 234.90 | +57.18 | +34.44% | 7 | 420 | 16.92% |
| SPX240621C05115000 | 2024-05-14 10:17AM EDT | 5,115.00 | 223.67 | 226.80 | 230.90 | +54.72 | +32.39% | 1 | 5,175 | 16.86% |
| SPXW240621C05120000 | 2024-05-13 12:18PM EDT | 5,120.00 | 164.03 | 218.70 | 227.10 | 0.00 | - | 1 | 153 | 16.84% |
| SPX240621C05125000 | 2024-05-15 2:16PM EDT | 5,125.00 | 220.00 | 216.90 | 220.90 | +46.10 | +26.51% | 8 | 5,353 | 16.37% |
| SPXW240621C05130000 | 2024-05-10 1:19PM EDT | 5,130.00 | 151.04 | 210.60 | 219.00 | 0.00 | - | 49 | 264 | 16.69% |
| SPXW240621C05135000 | 2024-05-15 10:11AM EDT | 5,135.00 | 187.97 | 205.50 | 213.90 | +36.86 | +24.39% | 6 | 94 | 16.42% |
| SPX240621C05140000 | 2024-05-15 12:26PM EDT | 5,140.00 | 195.60 | 203.30 | 207.10 | +31.21 | +18.99% | 7 | 3,506 | 15.84% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 5,145.00 | 146.00 | 199.50 | 203.50 | 0.00 | - | 3,254 | 5,630 | 15.84% |
| SPX240621C05150000 | 2024-05-15 1:47PM EDT | 5,150.00 | 194.88 | 195.60 | 198.70 | +39.35 | +25.30% | 206 | 53,195 | 15.62% |
| SPXW240621C05155000 | 2024-05-15 9:59AM EDT | 5,155.00 | 167.60 | 189.10 | 196.30 | +24.20 | +16.88% | 3 | 286 | 15.82% |
| SPX240621C05160000 | 2024-05-14 2:41PM EDT | 5,160.00 | 168.20 | 186.00 | 189.70 | +19.36 | +13.01% | 2 | 5,783 | 15.28% |
| SPXW240621C05165000 | 2024-05-14 2:58PM EDT | 5,165.00 | 144.40 | 181.80 | 189.80 | 0.00 | - | 7 | 293 | 15.90% |
| SPX240621C05170000 | 2024-05-15 1:08PM EDT | 5,170.00 | 177.35 | 177.60 | 181.50 | +34.20 | +23.89% | 30 | 3,428 | 15.07% |
| SPX240621C05175000 | 2024-05-15 10:38AM EDT | 5,175.00 | 161.27 | 173.40 | 177.20 | +24.42 | +17.84% | 7 | 10,342 | 14.93% |
| SPX240621C05180000 | 2024-05-15 10:41AM EDT | 5,180.00 | 157.30 | 170.60 | 175.20 | +36.00 | +29.68% | 1 | 7,361 | 15.16% |
| SPX240621C05185000 | 2024-05-15 1:06PM EDT | 5,185.00 | 165.30 | 167.80 | 170.70 | +38.73 | +30.60% | 5 | 7,067 | 14.97% |
| SPXW240621C05190000 | 2024-05-15 10:56AM EDT | 5,190.00 | 149.38 | 160.00 | 167.20 | +23.00 | +18.20% | 7 | 313 | 14.94% |
| SPXW240621C05195000 | 2024-05-14 2:49PM EDT | 5,195.00 | 121.40 | 155.20 | 163.50 | 0.00 | - | 33 | 195 | 14.88% |
| SPXW240621C05200000 | 2024-05-15 12:28PM EDT | 5,200.00 | 148.42 | 153.10 | 160.70 | +26.52 | +21.76% | 5 | 1,573 | 14.95% |
| SPX240621C05205000 | 2024-05-15 11:58AM EDT | 5,205.00 | 143.41 | 151.50 | 152.60 | +28.08 | +24.35% | 5 | 6,602 | 14.17% |
| SPXW240621C05210000 | 2024-05-15 11:00AM EDT | 5,210.00 | 135.20 | 145.00 | 153.20 | +23.18 | +20.69% | 11 | 660 | 14.78% |
| SPXW240621C05215000 | 2024-05-15 11:00AM EDT | 5,215.00 | 131.50 | 139.80 | 147.70 | +33.80 | +34.60% | 2 | 114 | 14.41% |
| SPX240621C05220000 | 2024-05-15 12:45PM EDT | 5,220.00 | 133.50 | 140.00 | 141.30 | +27.66 | +26.13% | 91 | 8,793 | 13.90% |
| SPX240621C05225000 | 2024-05-15 1:59PM EDT | 5,225.00 | 135.78 | 135.00 | 136.30 | +34.28 | +33.77% | 6 | 14,975 | 13.61% |
| SPX240621C05230000 | 2024-05-15 12:10PM EDT | 5,230.00 | 124.33 | 131.40 | 132.80 | +26.30 | +26.83% | 19 | 9,015 | 13.55% |
| SPX240621C05235000 | 2024-05-15 9:58AM EDT | 5,235.00 | 106.28 | 127.80 | 129.00 | +11.45 | +12.07% | 2 | 10,923 | 13.43% |
| SPX240621C05240000 | 2024-05-15 12:17PM EDT | 5,240.00 | 116.55 | 123.40 | 124.60 | +21.76 | +22.96% | 4 | 15,807 | 13.22% |
| SPX240621C05245000 | 2024-05-15 12:17PM EDT | 5,245.00 | 112.95 | 119.80 | 121.00 | +21.25 | +23.17% | 3 | 10,889 | 13.13% |
| SPXW240621C05250000 | 2024-05-15 2:19PM EDT | 5,250.00 | 118.48 | 119.10 | 119.40 | +31.23 | +35.79% | 137 | 2,716 | 13.33% |
| SPXW240621C05255000 | 2024-05-15 1:12PM EDT | 5,255.00 | 113.90 | 113.90 | 114.20 | +29.70 | +35.27% | 42 | 469 | 12.99% |
| SPX240621C05260000 | 2024-05-15 12:22PM EDT | 5,260.00 | 106.40 | 109.40 | 110.60 | +25.10 | +30.87% | 13 | 5,130 | 12.88% |
| SPX240621C05265000 | 2024-05-15 1:08PM EDT | 5,265.00 | 105.20 | 107.10 | 108.20 | +27.70 | +35.74% | 6 | 4,816 | 12.94% |
| SPX240621C05270000 | 2024-05-15 11:45AM EDT | 5,270.00 | 96.49 | 103.90 | 105.10 | +19.49 | +25.31% | 4 | 4,020 | 12.89% |
| SPX240621C05275000 | 2024-05-15 2:18PM EDT | 5,275.00 | 99.94 | 99.60 | 100.70 | +27.94 | +38.81% | 1,242 | 12,358 | 12.64% |
| SPX240621C05280000 | 2024-05-15 1:52PM EDT | 5,280.00 | 94.40 | 97.40 | 98.60 | +22.75 | +31.75% | 527 | 6,495 | 12.73% |
| SPX240621C05285000 | 2024-05-15 2:22PM EDT | 5,285.00 | 93.13 | 93.40 | 94.00 | +26.92 | +40.66% | 21 | 6,955 | 12.44% |
| SPX240621C05290000 | 2024-05-15 2:10PM EDT | 5,290.00 | 92.09 | 90.40 | 91.00 | +27.72 | +43.06% | 1,686 | 8,313 | 12.39% |
| SPX240621C05295000 | 2024-05-15 1:33PM EDT | 5,295.00 | 85.97 | 87.20 | 87.90 | +23.90 | +38.50% | 2,435 | 5,408 | 12.31% |
| SPX240621C05300000 | 2024-05-15 2:19PM EDT | 5,300.00 | 84.70 | 84.00 | 84.60 | +24.77 | +41.33% | 21,407 | 71,866 | 12.19% |
| SPXW240621C05305000 | 2024-05-15 2:19PM EDT | 5,305.00 | 82.97 | 83.10 | 83.40 | +29.27 | +54.51% | 15 | 506 | 12.37% |
| SPX240621C05310000 | 2024-05-15 2:10PM EDT | 5,310.00 | 80.01 | 78.50 | 79.00 | +23.39 | +41.31% | 1,254 | 8,191 | 12.08% |
| SPXW240621C05315000 | 2024-05-15 12:35PM EDT | 5,315.00 | 72.62 | 76.30 | 76.60 | +19.17 | +35.87% | 8 | 621 | 12.08% |
| SPXW240621C05320000 | 2024-05-15 2:24PM EDT | 5,320.00 | 73.43 | 74.30 | 74.60 | +21.33 | +40.94% | 25 | 649 | 12.13% |
| SPXW240621C05325000 | 2024-05-15 2:19PM EDT | 5,325.00 | 71.35 | 71.70 | 72.00 | +22.15 | +45.02% | 64 | 654 | 12.08% |
| SPXW240621C05330000 | 2024-05-15 2:24PM EDT | 5,330.00 | 67.98 | 69.00 | 69.30 | +18.92 | +38.57% | 66 | 324 | 12.01% |
| SPXW240621C05335000 | 2024-05-15 2:25PM EDT | 5,335.00 | 66.57 | 66.40 | 66.70 | +19.89 | +43.97% | 12 | 274 | 11.95% |
| SPXW240621C05340000 | 2024-05-15 2:07PM EDT | 5,340.00 | 63.62 | 62.60 | 62.90 | +20.13 | +46.29% | 71 | 239 | 11.70% |
| SPXW240621C05345000 | 2024-05-14 3:31PM EDT | 5,345.00 | 55.85 | 60.60 | 60.90 | +14.07 | +33.68% | 1 | 292 | 11.71% |
| SPXW240621C05350000 | 2024-05-15 1:39PM EDT | 5,350.00 | 59.05 | 58.90 | 59.10 | +19.15 | +47.99% | 494 | 2,565 | 11.74% |
| SPXW240621C05355000 | 2024-05-15 2:16PM EDT | 5,355.00 | 56.65 | 55.80 | 56.10 | +19.15 | +51.07% | 32 | 418 | 11.59% |
| SPXW240621C05360000 | 2024-05-15 12:38PM EDT | 5,360.00 | 52.92 | 53.90 | 54.20 | +16.37 | +44.79% | 54 | 387 | 11.59% |
| SPXW240621C05365000 | 2024-05-15 1:32PM EDT | 5,365.00 | 50.40 | 51.10 | 51.40 | +15.75 | +45.45% | 15 | 211 | 11.45% |
| SPXW240621C05370000 | 2024-05-15 2:14PM EDT | 5,370.00 | 51.02 | 48.70 | 49.00 | +18.22 | +55.55% | 52 | 392 | 11.36% |
| SPXW240621C05375000 | 2024-05-15 2:07PM EDT | 5,375.00 | 47.55 | 46.70 | 47.00 | +15.95 | +50.47% | 76 | 646 | 11.32% |
| SPXW240621C05380000 | 2024-05-15 11:17AM EDT | 5,380.00 | 41.20 | 44.60 | 44.90 | +16.00 | +63.49% | 77 | 254 | 11.26% |
| SPXW240621C05385000 | 2024-05-15 11:13AM EDT | 5,385.00 | 39.30 | 43.50 | 43.80 | +11.30 | +40.36% | 49 | 253 | 11.36% |
| SPXW240621C05390000 | 2024-05-15 1:50PM EDT | 5,390.00 | 39.90 | 40.60 | 40.90 | +13.10 | +48.88% | 56 | 363 | 11.15% |
| SPXW240621C05395000 | 2024-05-15 12:35PM EDT | 5,395.00 | 37.03 | 39.50 | 39.70 | +11.53 | +45.22% | 41 | 367 | 11.21% |
| SPXW240621C05400000 | 2024-05-15 2:21PM EDT | 5,400.00 | 37.10 | 37.60 | 37.90 | +12.10 | +48.40% | 502 | 2,692 | 11.17% |
| SPXW240621C05405000 | 2024-05-15 2:11PM EDT | 5,405.00 | 36.20 | 36.00 | 36.30 | +12.80 | +54.70% | 13 | 159 | 11.15% |
| SPX240621C05410000 | 2024-05-15 1:46PM EDT | 5,410.00 | 33.00 | 33.50 | 33.90 | +10.68 | +47.85% | 113 | 890 | 10.98% |
| SPXW240621C05415000 | 2024-05-15 1:15PM EDT | 5,415.00 | 32.30 | 32.30 | 32.60 | +11.27 | +53.59% | 98 | 125 | 11.00% |
| SPX240621C05420000 | 2024-05-15 2:24PM EDT | 5,420.00 | 30.30 | 29.80 | 30.20 | +13.60 | +81.44% | 2,004 | 1,774 | 10.81% |
| SPX240621C05425000 | 2024-05-15 2:20PM EDT | 5,425.00 | 28.90 | 28.30 | 28.70 | +10.50 | +57.07% | 1,400 | 7,044 | 10.77% |
| SPXW240621C05430000 | 2024-05-15 2:17PM EDT | 5,430.00 | 27.80 | 27.40 | 27.70 | +9.98 | +56.00% | 35 | 237 | 10.81% |
| SPXW240621C05435000 | 2024-05-15 12:33PM EDT | 5,435.00 | 24.50 | 26.10 | 26.30 | +7.55 | +44.54% | 28 | 187 | 10.78% |
| SPXW240621C05440000 | 2024-05-15 1:16PM EDT | 5,440.00 | 25.05 | 24.90 | 25.10 | +9.10 | +57.05% | 33 | 311 | 10.77% |
| SPXW240621C05445000 | 2024-05-15 12:17PM EDT | 5,445.00 | 21.12 | 23.40 | 23.70 | +5.97 | +39.41% | 85 | 121 | 10.71% |
| SPX240621C05450000 | 2024-05-15 2:14PM EDT | 5,450.00 | 22.45 | 21.60 | 22.00 | +8.65 | +62.68% | 6,129 | 19,434 | 10.58% |
| SPX240621C05455000 | 2024-05-15 9:54AM EDT | 5,455.00 | 14.66 | 20.40 | 20.80 | +1.65 | +12.68% | 1 | 450 | 10.55% |
| SPX240621C05460000 | 2024-05-15 1:19PM EDT | 5,460.00 | 19.45 | 19.60 | 20.00 | +6.85 | +54.37% | 37 | 1,896 | 10.58% |
| SPXW240621C05470000 | 2024-05-15 2:07PM EDT | 5,470.00 | 18.25 | 17.80 | 18.10 | +7.45 | +68.98% | 148 | 139 | 10.57% |
| SPXW240621C05475000 | 2024-05-15 2:15PM EDT | 5,475.00 | 17.62 | 17.10 | 17.30 | +7.06 | +66.86% | 186 | 442 | 10.58% |
| SPXW240621C05480000 | 2024-05-15 12:02PM EDT | 5,480.00 | 15.78 | 15.80 | 16.10 | +5.83 | +58.59% | 89 | 179 | 10.50% |
| SPXW240621C05490000 | 2024-05-15 2:17PM EDT | 5,490.00 | 14.20 | 14.10 | 14.30 | +5.50 | +63.22% | 12 | 118 | 10.44% |
| SPX240621C05500000 | 2024-05-15 2:21PM EDT | 5,500.00 | 12.02 | 12.00 | 12.30 | +4.61 | +62.21% | 16,314 | 31,211 | 10.29% |
| SPX240621C05510000 | 2024-05-15 11:40AM EDT | 5,510.00 | 9.54 | 10.60 | 10.90 | +3.44 | +56.39% | 605 | 1,613 | 10.25% |
| SPX240621C05520000 | 2024-05-15 2:01PM EDT | 5,520.00 | 9.60 | 9.40 | 9.70 | +3.80 | +65.52% | 59 | 217 | 10.23% |
| SPX240621C05525000 | 2024-05-15 2:20PM EDT | 5,525.00 | 9.00 | 8.80 | 9.10 | +3.33 | +58.73% | 528 | 2,933 | 10.21% |
| SPX240621C05530000 | 2024-05-15 1:59PM EDT | 5,530.00 | 8.49 | 8.30 | 8.50 | +4.59 | +117.69% | 62 | 988 | 10.18% |
| SPX240621C05540000 | 2024-05-15 1:01PM EDT | 5,540.00 | 7.45 | 7.20 | 7.50 | +2.81 | +60.56% | 60 | 138 | 10.16% |
| SPX240621C05550000 | 2024-05-15 1:47PM EDT | 5,550.00 | 6.30 | 6.40 | 6.70 | +2.90 | +85.29% | 1,692 | 8,295 | 10.17% |
| SPX240621C05560000 | 2024-05-15 11:54AM EDT | 5,560.00 | 5.09 | 5.70 | 6.00 | +2.47 | +94.27% | 3 | 899 | 10.20% |
| SPX240621C05570000 | 2024-05-15 12:00PM EDT | 5,570.00 | 4.40 | 4.90 | 5.20 | +1.25 | +39.68% | 4 | 81 | 10.15% |
| SPX240621C05575000 | 2024-05-15 2:19PM EDT | 5,575.00 | 4.80 | 4.70 | 4.90 | +1.98 | +70.21% | 1,070 | 9,904 | 10.15% |
| SPX240621C05580000 | 2024-05-14 1:40PM EDT | 5,580.00 | 2.05 | 4.30 | 4.60 | 0.00 | - | 2 | 82 | 10.15% |
| SPXW240621C05590000 | 2024-05-15 2:21PM EDT | 5,590.00 | 4.10 | 4.00 | 4.20 | +2.20 | +115.79% | 54 | 143 | 10.23% |
| SPXW240621C05600000 | 2024-05-15 12:56PM EDT | 5,600.00 | 3.60 | 3.50 | 3.70 | +1.74 | +93.55% | 221 | 373 | 10.23% |
| SPXW240621C05610000 | 2024-05-15 2:21PM EDT | 5,610.00 | 3.20 | 3.10 | 3.30 | +1.30 | +68.42% | 84 | 103 | 10.26% |
| SPX240621C05620000 | 2024-05-15 2:17PM EDT | 5,620.00 | 2.60 | 2.60 | 2.80 | +0.95 | +57.58% | 13 | 582 | 10.20% |
| SPX240621C05625000 | 2024-05-14 2:32PM EDT | 5,625.00 | 1.35 | 2.45 | 2.65 | 0.00 | - | 1 | 1,815 | 10.22% |
| SPXW240621C05630000 | 2024-05-15 12:56PM EDT | 5,630.00 | 2.55 | 2.45 | 2.55 | +1.35 | +112.50% | 50 | 113 | 10.28% |
| SPX240621C05640000 | 2024-05-15 12:07PM EDT | 5,640.00 | 1.82 | 2.05 | 2.20 | +0.37 | +25.52% | 26 | 565 | 10.25% |
| SPXW240621C05650000 | 2024-05-15 12:56PM EDT | 5,650.00 | 2.00 | 1.95 | 2.05 | +0.80 | +66.67% | 12 | 487 | 10.37% |
| SPX240621C05660000 | 2024-04-30 3:54PM EDT | 5,660.00 | 0.57 | 1.70 | 1.80 | 0.00 | - | 2 | 137 | 10.38% |
| SPX240621C05670000 | 2024-05-10 2:15PM EDT | 5,670.00 | 1.55 | 1.50 | 1.60 | +0.71 | +84.52% | 8 | 93 | 10.42% |
| SPX240621C05675000 | 2024-05-15 10:16AM EDT | 5,675.00 | 1.15 | 1.45 | 1.55 | +0.23 | +25.00% | 5 | 5,450 | 10.48% |
| SPX240621C05700000 | 2024-05-15 2:16PM EDT | 5,700.00 | 1.15 | 1.10 | 1.20 | +0.38 | +49.35% | 394 | 8,947 | 10.63% |
| SPXW240621C05725000 | 2024-05-15 11:39AM EDT | 5,725.00 | 0.85 | 0.90 | 1.00 | +0.08 | +10.39% | 1 | 204 | 10.89% |
| SPXW240621C05750000 | 2024-05-15 1:51PM EDT | 5,750.00 | 0.75 | 0.75 | 0.85 | +0.25 | +50.00% | 101 | 594 | 11.17% |
| SPX240621C05775000 | 2024-05-15 2:17PM EDT | 5,775.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 79 | 1,444 | 11.39% |
| SPXW240621C05800000 | 2024-05-15 12:47PM EDT | 5,800.00 | 0.55 | 0.50 | 0.60 | +0.19 | +52.78% | 29 | 1,503 | 11.66% |
| SPX240621C05825000 | 2024-04-19 9:55AM EDT | 5,825.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 10 | 185 | 12.02% |
| SPX240621C05850000 | 2024-05-15 10:37AM EDT | 5,850.00 | 0.37 | 0.35 | 0.45 | +0.12 | +48.00% | 15 | 970 | 12.21% |
| SPXW240621C05875000 | 2024-05-10 12:07PM EDT | 5,875.00 | 0.24 | 0.35 | 0.40 | 0.00 | - | 2 | 308 | 12.51% |
| SPXW240621C05900000 | 2024-05-13 3:47PM EDT | 5,900.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 1,418 | 12.78% |
| SPX240621C05950000 | 2024-05-14 1:07PM EDT | 5,950.00 | 0.20 | 0.20 | 0.35 | +0.05 | +33.33% | 10 | 1,988 | 13.67% |
| SPX240621C06000000 | 2024-05-15 1:40PM EDT | 6,000.00 | 0.23 | 0.15 | 0.30 | +0.08 | +53.33% | 12 | 14,953 | 14.31% |
| SPX240621C06050000 | 2024-05-15 10:44AM EDT | 6,050.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 15 | 1,300 | 14.89% |
| SPXW240621C06100000 | 2024-05-09 3:03PM EDT | 6,100.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 930 | 15.38% |
| SPX240621C06200000 | 2024-05-15 10:46AM EDT | 6,200.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 150 | 12,479 | 16.54% |
| SPX240621C06300000 | 2024-05-15 11:05AM EDT | 6,300.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 4,058 | 18.07% |
| SPX240621C06400000 | 2024-05-10 10:02AM EDT | 6,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,860 | 17.87% |
| SPXW240621C06500000 | 2024-05-14 3:23PM EDT | 6,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 306 | 12.50% |
| SPXW240621C06600000 | 2024-05-15 1:21PM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 480 | 231 | 21.68% |
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 6,700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 23.83% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 6,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 24.37% |
| SPX240621C07000000 | 2024-05-07 10:06AM EDT | 7,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,188 | 25.59% |
| SPX240621C07200000 | 2024-05-09 9:35AM EDT | 7,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 10,069 | 27.93% |
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 7,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 943 | 31.84% |
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 7,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 34.13% |
| SPX240621C08000000 | 2024-05-02 10:08AM EDT | 8,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 36.72% |
| SPX240621C09000000 | 2024-05-13 12:17PM EDT | 9,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 46.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 276.56% |
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 226.56% |
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 182.03% |
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 169.53% |
| SPX240621P01000000 | 2024-05-15 10:36AM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 16,209 | 139.06% |
| SPX240621P01200000 | 2024-04-19 1:59PM EDT | 1,200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 7,522 | 124.22% |
| SPX240621P01400000 | 2024-04-25 2:51PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10,634 | 111.72% |
| SPX240621P01600000 | 2024-04-25 4:08PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 7,680 | 100.78% |
| SPX240621P01700000 | 2024-04-26 1:21PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 9,814 | 95.70% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 1,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPX240621P01900000 | 2024-04-19 5:57AM EDT | 1,900.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 7,210 | 86.72% |
| SPX240621P02000000 | 2024-05-15 10:36AM EDT | 2,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 100 | 18,755 | 82.42% |
| SPXW240621P02100000 | 2024-05-02 10:01AM EDT | 2,100.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 81.84% |
| SPX240621P02200000 | 2024-05-08 3:20PM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 18,461 | 77.93% |
| SPXW240621P02300000 | 2024-04-26 9:53AM EDT | 2,300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 480 | 74.22% |
| SPX240621P02350000 | 2024-05-13 3:00PM EDT | 2,350.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 5,587 | 72.27% |
| SPX240621P02400000 | 2024-05-13 3:10PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 8,486 | 70.51% |
| SPX240621P02450000 | 2024-05-14 10:38AM EDT | 2,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 4,771 | 68.75% |
| SPXW240621P02500000 | 2024-05-14 3:44PM EDT | 2,500.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 240 | 595 | 68.95% |
| SPXW240621P02550000 | 2024-05-03 11:34AM EDT | 2,550.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 174 | 67.19% |
| SPXW240621P02600000 | 2024-05-15 11:32AM EDT | 2,600.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4 | 855 | 65.43% |
| SPXW240621P02650000 | 2024-05-15 1:21PM EDT | 2,650.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 4 | 316 | 65.14% |
| SPX240621P02675000 | 2024-04-25 10:15AM EDT | 2,675.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 1,977 | 64.36% |
| SPX240621P02700000 | 2024-05-13 3:50PM EDT | 2,700.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 4 | 7,419 | 63.48% |
| SPX240621P02725000 | 2024-05-03 11:41AM EDT | 2,725.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 101 | 912 | 62.70% |
| SPXW240621P02750000 | 2024-05-13 3:32PM EDT | 2,750.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 41 | 247 | 62.89% |
| SPXW240621P02775000 | 2024-05-13 1:59PM EDT | 2,775.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 21 | 195 | 62.94% |
| SPXW240621P02800000 | 2024-05-10 3:16PM EDT | 2,800.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 577 | 62.11% |
| SPXW240621P02825000 | 2024-05-14 3:54PM EDT | 2,825.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 18 | 1,007 | 61.33% |
| SPXW240621P02850000 | 2024-05-03 9:30AM EDT | 2,850.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 186 | 60.50% |
| SPX240621P02875000 | 2024-05-09 10:05AM EDT | 2,875.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 3,240 | 59.67% |
| SPX240621P02900000 | 2024-05-10 3:19PM EDT | 2,900.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 2 | 11,225 | 58.89% |
| SPX240621P02925000 | 2024-05-15 4:28AM EDT | 2,925.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 2 | 2,692 | 58.79% |
| SPX240621P02950000 | 2024-05-07 11:12AM EDT | 2,950.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 3 | 3,046 | 57.32% |
| SPX240621P02975000 | 2024-05-14 12:01PM EDT | 2,975.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 3,301 | 57.23% |
| SPXW240621P03000000 | 2024-05-14 4:11PM EDT | 3,000.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 11 | 1,010 | 57.08% |
| SPX240621P03025000 | 2024-05-13 9:38AM EDT | 3,025.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 40 | 3,762 | 56.30% |
| SPX240621P03050000 | 2024-05-07 11:11AM EDT | 3,050.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 7,162 | 55.52% |
| SPX240621P03075000 | 2024-05-14 3:55PM EDT | 3,075.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 11 | 1,735 | 54.74% |
| SPXW240621P03100000 | 2024-05-15 1:26PM EDT | 3,100.00 | 0.26 | 0.20 | 0.30 | -0.08 | -23.53% | 21 | 1,078 | 54.98% |
| SPX240621P03125000 | 2024-05-14 2:19PM EDT | 3,125.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 50 | 4,300 | 54.20% |
| SPXW240621P03150000 | 2024-05-14 11:08AM EDT | 3,150.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 5 | 1,298 | 53.88% |
| SPX240621P03175000 | 2024-05-15 10:45AM EDT | 3,175.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 8 | 1,605 | 53.13% |
| SPX240621P03200000 | 2024-05-15 10:08AM EDT | 3,200.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 40 | 35,258 | 52.37% |
| SPXW240621P03225000 | 2024-05-15 1:24PM EDT | 3,225.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 243 | 52.00% |
| SPXW240621P03250000 | 2024-05-10 3:59PM EDT | 3,250.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4 | 873 | 51.25% |
| SPXW240621P03275000 | 2024-05-10 11:48AM EDT | 3,275.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 341 | 51.20% |
| SPX240621P03300000 | 2024-05-15 10:19AM EDT | 3,300.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 28,174 | 50.44% |
| SPX240621P03325000 | 2024-05-14 3:02PM EDT | 3,325.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 4,378 | 50.31% |
| SPX240621P03350000 | 2024-05-15 2:21PM EDT | 3,350.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 2 | 6,282 | 49.56% |
| SPXW240621P03375000 | 2024-05-10 1:16PM EDT | 3,375.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 15 | 16,665 | 49.34% |
| SPX240621P03400000 | 2024-05-14 3:02PM EDT | 3,400.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 20,484 | 48.61% |
| SPX240621P03425000 | 2024-05-14 3:49PM EDT | 3,425.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 1,803 | 47.85% |
| SPX240621P03450000 | 2024-05-15 2:09PM EDT | 3,450.00 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 117 | 13,233 | 47.12% |
| SPX240621P03475000 | 2024-05-15 10:27AM EDT | 3,475.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 100 | 2,148 | 46.85% |
| SPXW240621P03500000 | 2024-05-15 2:19PM EDT | 3,500.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 7 | 8,345 | 46.56% |
| SPX240621P03525000 | 2024-05-15 12:28PM EDT | 3,525.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 5 | 3,204 | 45.81% |
| SPXW240621P03550000 | 2024-05-09 2:18PM EDT | 3,550.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 3,532 | 45.47% |
| SPX240621P03575000 | 2024-05-15 2:08PM EDT | 3,575.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 11 | 4,261 | 44.36% |
| SPX240621P03600000 | 2024-05-14 4:02PM EDT | 3,600.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 154 | 26,876 | 44.02% |
| SPXW240621P03625000 | 2024-05-14 11:06AM EDT | 3,625.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 386 | 43.64% |
| SPXW240621P03650000 | 2024-05-15 1:21PM EDT | 3,650.00 | 0.60 | 0.60 | 0.65 | -0.20 | -25.00% | 64 | 497 | 42.92% |
| SPX240621P03675000 | 2024-05-15 2:20PM EDT | 3,675.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 2 | 6,392 | 42.52% |
| SPXW240621P03700000 | 2024-05-14 12:58PM EDT | 3,700.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 61 | 341 | 42.10% |
| SPX240621P03725000 | 2024-05-15 2:08PM EDT | 3,725.00 | 0.65 | 0.65 | 0.70 | -0.20 | -23.53% | 7 | 5,815 | 41.08% |
| SPX240621P03750000 | 2024-05-15 9:41AM EDT | 3,750.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 500 | 21,553 | 40.66% |
| SPXW240621P03775000 | 2024-05-10 3:58PM EDT | 3,775.00 | 1.05 | 0.75 | 0.80 | 0.00 | - | 5 | 452 | 40.22% |
| SPXW240621P03800000 | 2024-05-14 10:58AM EDT | 3,800.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 3 | 269 | 39.77% |
| SPX240621P03825000 | 2024-05-14 4:01PM EDT | 3,825.00 | 1.00 | 0.75 | 0.80 | 0.00 | - | 4 | 17,584 | 38.81% |
| SPXW240621P03850000 | 2024-05-14 2:10PM EDT | 3,850.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 9 | 404 | 38.59% |
| SPX240621P03875000 | 2024-05-15 12:28PM EDT | 3,875.00 | 0.80 | 0.80 | 0.95 | -0.15 | -15.79% | 5 | 12,383 | 38.10% |
| SPX240621P03900000 | 2024-05-14 3:53PM EDT | 3,900.00 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 2 | 20,651 | 37.40% |
| SPXW240621P03925000 | 2024-05-14 3:57PM EDT | 3,925.00 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 2 | 1,045 | 36.90% |
| SPXW240621P03950000 | 2024-05-15 8:31AM EDT | 3,950.00 | 1.21 | 0.95 | 1.00 | +0.01 | +0.83% | 1 | 6,714 | 36.19% |
| SPXW240621P03975000 | 2024-05-14 3:44PM EDT | 3,975.00 | 1.20 | 1.00 | 1.05 | 0.00 | - | 4 | 9,203 | 35.69% |
| SPXW240621P04000000 | 2024-05-15 2:20PM EDT | 4,000.00 | 1.05 | 1.05 | 1.10 | -0.25 | -19.23% | 212 | 16,977 | 35.18% |
| SPXW240621P04010000 | 2024-05-08 10:58AM EDT | 4,010.00 | 1.60 | 1.05 | 1.10 | 0.00 | - | 51 | 203 | 34.90% |
| SPX240621P04020000 | 2024-05-08 9:37AM EDT | 4,020.00 | 1.65 | 1.00 | 1.10 | 0.00 | - | 46 | 1,064 | 34.62% |
| SPX240621P04025000 | 2024-05-14 2:13PM EDT | 4,025.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 3,118 | 34.48% |
| SPX240621P04030000 | 2024-05-15 1:24PM EDT | 4,030.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 1 | 1,171 | 34.34% |
| SPX240621P04040000 | 2024-05-14 3:39PM EDT | 4,040.00 | 1.30 | 1.05 | 1.10 | 0.00 | - | 4 | 283 | 34.06% |
| SPX240621P04050000 | 2024-05-15 2:21PM EDT | 4,050.00 | 1.05 | 1.00 | 1.15 | -0.15 | -12.50% | 2 | 11,455 | 33.96% |
| SPX240621P04060000 | 2024-05-15 1:23PM EDT | 4,060.00 | 1.05 | 1.05 | 1.15 | -0.30 | -22.22% | 114 | 2,109 | 33.68% |
| SPXW240621P04070000 | 2024-05-03 2:31PM EDT | 4,070.00 | 2.30 | 1.10 | 1.20 | 0.00 | - | 26 | 721 | 33.57% |
| SPXW240621P04075000 | 2024-05-09 2:35PM EDT | 4,075.00 | 1.75 | 1.15 | 1.20 | 0.00 | - | 1 | 6,563 | 33.43% |
| SPX240621P04080000 | 2024-05-15 1:23PM EDT | 4,080.00 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 5 | 1,004 | 33.29% |
| SPX240621P04090000 | 2024-05-15 9:49AM EDT | 4,090.00 | 1.20 | 1.10 | 1.20 | -0.65 | -35.14% | 8 | 838 | 33.01% |
| SPX240621P04100000 | 2024-05-15 11:23AM EDT | 4,100.00 | 1.10 | 1.10 | 1.20 | -0.35 | -24.14% | 130 | 35,531 | 32.73% |
| SPX240621P04110000 | 2024-05-10 1:43PM EDT | 4,110.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 4 | 487 | 32.61% |
| SPX240621P04120000 | 2024-05-06 1:38PM EDT | 4,120.00 | 2.05 | 1.15 | 1.25 | 0.00 | - | 1 | 230 | 32.33% |
| SPX240621P04125000 | 2024-05-15 2:20PM EDT | 4,125.00 | 1.15 | 1.15 | 1.25 | -0.20 | -14.81% | 5,009 | 8,242 | 32.19% |
| SPX240621P04130000 | 2024-05-15 10:54AM EDT | 4,130.00 | 1.20 | 1.15 | 1.25 | -0.21 | -14.89% | 109 | 162 | 32.06% |
| SPX240621P04140000 | 2024-05-14 10:51AM EDT | 4,140.00 | 1.45 | 1.20 | 1.25 | 0.00 | - | 46 | 1,371 | 31.78% |
| SPX240621P04150000 | 2024-05-15 2:21PM EDT | 4,150.00 | 1.20 | 1.15 | 1.25 | -0.29 | -19.46% | 200 | 14,129 | 31.50% |
| SPX240621P04160000 | 2024-05-15 11:23AM EDT | 4,160.00 | 1.22 | 1.20 | 1.30 | -0.33 | -21.29% | 109 | 473 | 31.37% |
| SPX240621P04170000 | 2024-05-15 9:50AM EDT | 4,170.00 | 1.35 | 1.20 | 1.30 | -0.12 | -8.16% | 46 | 190 | 31.09% |
| SPX240621P04175000 | 2024-05-15 2:21PM EDT | 4,175.00 | 1.25 | 1.25 | 1.35 | -0.20 | -13.79% | 46 | 7,865 | 31.10% |
| SPX240621P04180000 | 2024-05-15 2:20PM EDT | 4,180.00 | 1.25 | 1.20 | 1.30 | -0.50 | -22.22% | 5 | 3,046 | 30.82% |
| SPX240621P04190000 | 2024-05-08 3:55PM EDT | 4,190.00 | 1.20 | 1.25 | 1.35 | -0.90 | -42.86% | 4 | 624 | 30.68% |
| SPX240621P04200000 | 2024-05-15 2:11PM EDT | 4,200.00 | 1.30 | 1.25 | 1.35 | -0.22 | -14.47% | 12 | 32,230 | 30.41% |
| SPX240621P04210000 | 2024-05-15 11:26AM EDT | 4,210.00 | 1.32 | 1.30 | 1.40 | -0.28 | -17.50% | 55 | 169 | 30.26% |
| SPXW240621P04220000 | 2024-05-10 3:07PM EDT | 4,220.00 | 1.95 | 1.35 | 1.45 | 0.00 | - | 2 | 964 | 30.12% |
| SPXW240621P04225000 | 2024-05-15 11:17AM EDT | 4,225.00 | 1.40 | 1.40 | 1.45 | -0.36 | -20.45% | 209 | 480 | 29.98% |
| SPXW240621P04230000 | 2024-05-13 9:51AM EDT | 4,230.00 | 1.75 | 1.40 | 1.45 | 0.00 | - | 23 | 126 | 29.84% |
| SPX240621P04240000 | 2024-05-10 3:55PM EDT | 4,240.00 | 1.85 | 1.30 | 1.45 | 0.00 | - | 39 | 405 | 29.57% |
| SPX240621P04250000 | 2024-05-15 11:26AM EDT | 4,250.00 | 1.37 | 1.35 | 1.45 | -0.33 | -19.41% | 255 | 19,208 | 29.29% |
| SPXW240621P04260000 | 2024-05-15 10:06AM EDT | 4,260.00 | 1.55 | 1.45 | 1.55 | -0.30 | -16.22% | 146 | 170 | 29.26% |
| SPXW240621P04270000 | 2024-05-15 1:31PM EDT | 4,270.00 | 1.50 | 1.45 | 1.55 | -1.05 | -41.18% | 44 | 206 | 28.98% |
| SPXW240621P04275000 | 2024-05-15 12:23PM EDT | 4,275.00 | 1.50 | 1.50 | 1.55 | -0.40 | -21.05% | 2 | 258 | 28.84% |
| SPX240621P04280000 | 2024-05-14 10:21AM EDT | 4,280.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 62 | 188 | 28.70% |
| SPX240621P04290000 | 2024-05-15 10:43AM EDT | 4,290.00 | 1.56 | 1.40 | 1.55 | -0.29 | -15.68% | 4 | 485 | 28.42% |
| SPX240621P04300000 | 2024-05-15 2:22PM EDT | 4,300.00 | 1.50 | 1.45 | 1.60 | -0.35 | -18.92% | 101 | 36,764 | 28.27% |
| SPX240621P04310000 | 2024-05-15 11:22AM EDT | 4,310.00 | 1.50 | 1.50 | 1.60 | -0.45 | -23.08% | 62 | 539 | 27.99% |
| SPX240621P04320000 | 2024-05-14 11:28AM EDT | 4,320.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 150 | 1,523 | 27.82% |
| SPX240621P04325000 | 2024-05-15 2:21PM EDT | 4,325.00 | 1.55 | 1.50 | 1.65 | -1.15 | -42.59% | 11 | 4,035 | 27.68% |
| SPX240621P04330000 | 2024-05-09 11:56AM EDT | 4,330.00 | 1.79 | 1.55 | 1.65 | -0.86 | -32.45% | 2 | 2,398 | 27.55% |
| SPX240621P04340000 | 2024-05-13 11:06AM EDT | 4,340.00 | 2.10 | 1.55 | 1.65 | 0.00 | - | 15 | 255 | 27.27% |
| SPX240621P04350000 | 2024-05-15 11:03AM EDT | 4,350.00 | 1.65 | 1.55 | 1.70 | -0.30 | -15.38% | 136 | 22,777 | 27.10% |
| SPX240621P04360000 | 2024-05-08 2:32PM EDT | 4,360.00 | 2.83 | 1.60 | 1.70 | 0.00 | - | 1 | 751 | 26.82% |
| SPXW240621P04370000 | 2024-05-14 10:47AM EDT | 4,370.00 | 2.30 | 1.70 | 1.80 | 0.00 | - | 6 | 55 | 26.75% |
| SPX240621P04375000 | 2024-05-15 1:04PM EDT | 4,375.00 | 1.64 | 1.65 | 1.75 | -0.36 | -18.00% | 2 | 13,082 | 26.51% |
| SPXW240621P04380000 | 2024-05-09 12:09PM EDT | 4,380.00 | 2.95 | 1.75 | 1.85 | 0.00 | - | 1 | 385 | 26.57% |
| SPXW240621P04390000 | 2024-05-08 11:07AM EDT | 4,390.00 | 3.05 | 1.75 | 1.85 | 0.00 | - | 4 | 23,452 | 26.29% |
| SPXW240621P04400000 | 2024-05-15 12:43PM EDT | 4,400.00 | 1.85 | 1.75 | 1.85 | -0.68 | -26.88% | 7 | 696 | 26.01% |
| SPXW240621P04410000 | 2024-05-09 1:33PM EDT | 4,410.00 | 3.08 | 1.80 | 1.90 | 0.00 | - | 46 | 76 | 25.83% |
| SPXW240621P04420000 | 2024-05-09 3:57PM EDT | 4,420.00 | 2.95 | 1.85 | 1.95 | 0.00 | - | 53 | 86 | 25.64% |
| SPXW240621P04425000 | 2024-05-10 3:46PM EDT | 4,425.00 | 2.75 | 1.90 | 1.95 | 0.00 | - | 15 | 9,933 | 25.50% |
| SPXW240621P04430000 | 2024-05-08 12:16AM EDT | 4,430.00 | 3.53 | 1.90 | 1.95 | 0.00 | - | 4 | 227 | 25.36% |
| SPXW240621P04440000 | 2024-05-14 9:59AM EDT | 4,440.00 | 2.67 | 1.90 | 2.05 | 0.00 | - | 9 | 23,512 | 25.26% |
| SPXW240621P04450000 | 2024-05-15 1:31PM EDT | 4,450.00 | 1.99 | 1.95 | 2.05 | -0.71 | -26.30% | 46 | 644 | 24.98% |
| SPXW240621P04460000 | 2024-05-15 11:12AM EDT | 4,460.00 | 2.10 | 2.00 | 2.10 | -0.55 | -20.75% | 2 | 261 | 24.78% |
| SPXW240621P04470000 | 2024-05-03 12:48PM EDT | 4,470.00 | 5.20 | 2.00 | 2.10 | 0.00 | - | 4 | 191 | 24.50% |
| SPX240621P04475000 | 2024-05-15 2:22PM EDT | 4,475.00 | 2.00 | 2.00 | 2.10 | -0.55 | -21.57% | 1 | 4,472 | 24.37% |
| SPX240621P04480000 | 2024-05-10 3:48PM EDT | 4,480.00 | 2.95 | 1.95 | 2.10 | 0.00 | - | 54 | 652 | 24.23% |
| SPX240621P04490000 | 2024-05-15 11:24AM EDT | 4,490.00 | 2.10 | 2.05 | 2.15 | -0.45 | -17.65% | 8 | 2,672 | 24.03% |
| SPXW240621P04500000 | 2024-05-15 2:13PM EDT | 4,500.00 | 2.17 | 2.15 | 2.25 | -0.69 | -24.13% | 32 | 611 | 23.90% |
| SPXW240621P04510000 | 2024-05-10 11:04AM EDT | 4,510.00 | 3.30 | 2.20 | 2.30 | 0.00 | - | 8 | 29 | 23.70% |
| SPXW240621P04520000 | 2024-05-13 3:11PM EDT | 4,520.00 | 3.25 | 2.20 | 2.30 | 0.00 | - | 1 | 80 | 23.42% |
| SPX240621P04525000 | 2024-05-15 1:04PM EDT | 4,525.00 | 2.18 | 2.15 | 2.30 | -0.77 | -26.10% | 8 | 3,715 | 23.28% |
| SPXW240621P04530000 | 2024-05-08 3:47PM EDT | 4,530.00 | 4.10 | 2.30 | 2.35 | 0.00 | - | 4 | 100 | 23.21% |
| SPXW240621P04540000 | 2024-05-15 8:31AM EDT | 4,540.00 | 2.95 | 2.30 | 2.40 | -0.83 | -21.96% | 1 | 455 | 23.00% |
| SPX240621P04550000 | 2024-05-15 1:04PM EDT | 4,550.00 | 2.33 | 2.30 | 2.45 | -0.77 | -24.84% | 74 | 14,136 | 22.79% |
| SPX240621P04560000 | 2024-05-14 2:15PM EDT | 4,560.00 | 3.08 | 2.35 | 2.50 | 0.00 | - | 85 | 967 | 22.57% |
| SPX240621P04570000 | 2024-05-14 2:41PM EDT | 4,570.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 3 | 16,433 | 22.36% |
| SPX240621P04575000 | 2024-05-15 12:01PM EDT | 4,575.00 | 2.50 | 2.40 | 2.55 | -0.78 | -23.78% | 19 | 19,482 | 22.21% |
| SPXW240621P04580000 | 2024-05-15 2:13PM EDT | 4,580.00 | 2.57 | 2.55 | 2.65 | -1.22 | -32.19% | 58 | 333 | 22.20% |
| SPX240621P04590000 | 2024-05-15 1:25PM EDT | 4,590.00 | 2.56 | 2.50 | 2.60 | -1.31 | -33.85% | 282 | 2,062 | 21.85% |
| SPX240621P04600000 | 2024-05-15 1:59PM EDT | 4,600.00 | 2.65 | 2.55 | 2.70 | -0.86 | -24.50% | 1,601 | 42,950 | 21.70% |
| SPX240621P04610000 | 2024-05-15 11:23AM EDT | 4,610.00 | 2.70 | 2.60 | 2.75 | -0.83 | -23.51% | 288 | 2,623 | 21.47% |
| SPX240621P04620000 | 2024-05-15 1:55PM EDT | 4,620.00 | 2.75 | 2.65 | 2.80 | -1.30 | -32.10% | 1 | 12,809 | 21.25% |
| SPXW240621P04625000 | 2024-05-15 9:30AM EDT | 4,625.00 | 3.38 | 2.80 | 2.95 | -0.32 | -8.65% | 9 | 469 | 21.28% |
| SPX240621P04630000 | 2024-05-14 2:39PM EDT | 4,630.00 | 3.65 | 2.75 | 2.85 | 0.00 | - | 10 | 691 | 21.02% |
| SPX240621P04640000 | 2024-05-10 10:39AM EDT | 4,640.00 | 4.67 | 2.80 | 2.90 | 0.00 | - | 1 | 1,390 | 20.79% |
| SPXW240621P04650000 | 2024-05-15 10:15AM EDT | 4,650.00 | 3.05 | 3.00 | 3.10 | -1.15 | -27.38% | 7 | 10,165 | 20.73% |
| SPXW240621P04660000 | 2024-05-14 11:12AM EDT | 4,660.00 | 4.40 | 3.00 | 3.20 | 0.00 | - | 1 | 249 | 20.55% |
| SPXW240621P04670000 | 2024-05-14 10:26AM EDT | 4,670.00 | 4.60 | 3.20 | 3.30 | 0.00 | - | 1 | 160 | 20.36% |
| SPXW240621P04675000 | 2024-05-15 2:18PM EDT | 4,675.00 | 3.30 | 3.20 | 3.30 | -1.00 | -23.26% | 22 | 1,861 | 20.21% |
| SPXW240621P04680000 | 2024-05-15 11:29AM EDT | 4,680.00 | 3.35 | 3.20 | 3.30 | -1.15 | -25.56% | 48 | 226 | 20.07% |
| SPXW240621P04685000 | 2024-05-08 12:06PM EDT | 4,685.00 | 6.80 | 3.20 | 3.40 | 0.00 | - | 5 | 44 | 20.02% |
| SPXW240621P04690000 | 2024-05-15 8:31AM EDT | 4,690.00 | 4.15 | 3.30 | 3.50 | -0.45 | -9.78% | 1 | 357 | 19.97% |
| SPXW240621P04695000 | 2024-05-10 1:57PM EDT | 4,695.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 6 | 65 | 19.83% |
| SPXW240621P04700000 | 2024-05-15 2:13PM EDT | 4,700.00 | 3.40 | 3.40 | 3.50 | -1.20 | -26.09% | 86 | 12,039 | 19.68% |
| SPX240621P04705000 | 2024-05-10 11:37AM EDT | 4,705.00 | 5.50 | 3.30 | 3.50 | 0.00 | - | 1 | 42 | 19.54% |
| SPXW240621P04710000 | 2024-05-15 9:51AM EDT | 4,710.00 | 4.30 | 3.50 | 3.60 | -0.60 | -12.24% | 63 | 266 | 19.48% |
| SPX240621P04715000 | 2024-05-14 10:51AM EDT | 4,715.00 | 5.50 | 3.40 | 3.60 | 0.00 | - | 54 | 145 | 19.34% |
| SPXW240621P04720000 | 2024-05-15 12:46PM EDT | 4,720.00 | 3.68 | 3.60 | 3.70 | -1.31 | -26.25% | 46 | 270 | 19.28% |
| SPX240621P04725000 | 2024-05-15 1:44PM EDT | 4,725.00 | 3.60 | 3.50 | 3.70 | -1.40 | -28.00% | 5,001 | 8,004 | 19.13% |
| SPX240621P04730000 | 2024-05-15 10:48AM EDT | 4,730.00 | 3.90 | 3.60 | 3.70 | -1.10 | -22.00% | 51 | 282 | 18.99% |
| SPX240621P04735000 | 2024-05-15 10:30AM EDT | 4,735.00 | 4.19 | 3.60 | 3.80 | -1.71 | -28.98% | 1 | 896 | 18.92% |
| SPX240621P04740000 | 2024-05-15 2:04PM EDT | 4,740.00 | 3.70 | 3.70 | 3.80 | -2.15 | -36.75% | 2 | 560 | 18.78% |
| SPXW240621P04745000 | 2024-05-15 12:54PM EDT | 4,745.00 | 4.00 | 3.80 | 4.00 | -3.50 | -46.67% | 1 | 159 | 18.80% |
| SPX240621P04750000 | 2024-05-15 1:49PM EDT | 4,750.00 | 3.90 | 3.70 | 3.90 | -1.40 | -26.42% | 1,016 | 25,257 | 18.57% |
| SPX240621P04755000 | 2024-05-03 1:36PM EDT | 4,755.00 | 13.75 | 3.80 | 4.00 | 0.00 | - | 1 | 391 | 18.50% |
| SPX240621P04760000 | 2024-05-15 2:09PM EDT | 4,760.00 | 3.90 | 3.90 | 4.10 | -2.67 | -40.64% | 1 | 814 | 18.43% |
| SPXW240621P04765000 | 2024-05-15 12:23PM EDT | 4,765.00 | 4.30 | 4.10 | 4.20 | -2.25 | -34.35% | 1 | 119 | 18.36% |
| SPX240621P04770000 | 2024-05-13 12:11PM EDT | 4,770.00 | 6.40 | 4.00 | 4.20 | 0.00 | - | 109 | 997 | 18.22% |
| SPXW240621P04775000 | 2024-05-15 12:28PM EDT | 4,775.00 | 4.40 | 4.20 | 4.40 | -1.66 | -27.39% | 3 | 1,359 | 18.22% |
| SPXW240621P04780000 | 2024-05-15 1:07PM EDT | 4,780.00 | 4.40 | 4.30 | 4.40 | -1.70 | -27.87% | 2 | 310 | 18.07% |
| SPXW240621P04785000 | 2024-05-15 12:29PM EDT | 4,785.00 | 4.51 | 4.30 | 4.50 | -2.39 | -34.64% | 45 | 101 | 17.99% |
| SPX240621P04790000 | 2024-05-15 10:30AM EDT | 4,790.00 | 5.10 | 4.30 | 4.50 | -1.04 | -16.94% | 74 | 1,153 | 17.84% |
| SPXW240621P04795000 | 2024-05-15 1:41PM EDT | 4,795.00 | 4.50 | 4.50 | 4.70 | -1.88 | -29.47% | 45 | 172 | 17.84% |
| SPX240621P04800000 | 2024-05-15 2:19PM EDT | 4,800.00 | 4.47 | 4.40 | 4.60 | -1.90 | -29.83% | 3,960 | 56,910 | 17.61% |
| SPX240621P04805000 | 2024-05-15 11:57AM EDT | 4,805.00 | 4.78 | 4.40 | 4.60 | -1.73 | -26.57% | 1 | 335 | 17.46% |
| SPX240621P04810000 | 2024-05-15 11:26AM EDT | 4,810.00 | 4.97 | 4.50 | 4.70 | -3.23 | -39.39% | 91 | 1,491 | 17.38% |
| SPX240621P04815000 | 2024-05-13 2:57PM EDT | 4,815.00 | 8.00 | 4.60 | 4.80 | 0.00 | - | 28 | 586 | 17.30% |
| SPX240621P04820000 | 2024-05-15 11:23AM EDT | 4,820.00 | 5.10 | 4.70 | 4.90 | -3.06 | -37.50% | 465 | 2,040 | 17.21% |
| SPX240621P04825000 | 2024-05-15 1:17PM EDT | 4,825.00 | 5.00 | 4.70 | 4.90 | -2.09 | -29.48% | 49 | 13,261 | 17.06% |
| SPX240621P04830000 | 2024-05-15 12:13PM EDT | 4,830.00 | 5.16 | 4.80 | 5.00 | -3.14 | -37.83% | 1,202 | 2,293 | 16.97% |
| SPX240621P04835000 | 2024-05-15 9:34AM EDT | 4,835.00 | 5.90 | 4.90 | 5.10 | -2.90 | -32.95% | 2 | 576 | 16.88% |
| SPX240621P04840000 | 2024-05-15 10:47AM EDT | 4,840.00 | 5.70 | 5.00 | 5.30 | -1.75 | -23.49% | 3 | 1,161 | 16.86% |
| SPX240621P04845000 | 2024-05-10 9:34AM EDT | 4,845.00 | 5.45 | 5.10 | 5.30 | -3.48 | -38.97% | 1 | 598 | 16.70% |
| SPX240621P04850000 | 2024-05-15 2:08PM EDT | 4,850.00 | 5.30 | 5.20 | 5.40 | -2.70 | -33.75% | 198 | 24,172 | 16.61% |
| SPX240621P04855000 | 2024-05-15 11:26AM EDT | 4,855.00 | 5.62 | 5.30 | 5.50 | -3.96 | -41.34% | 152 | 669 | 16.51% |
| SPX240621P04860000 | 2024-05-15 12:30PM EDT | 4,860.00 | 5.70 | 5.40 | 5.60 | -4.71 | -45.24% | 74 | 1,188 | 16.42% |
| SPX240621P04865000 | 2024-05-15 2:02PM EDT | 4,865.00 | 5.61 | 5.50 | 5.70 | -2.49 | -30.74% | 134 | 1,097 | 16.32% |
| SPX240621P04870000 | 2024-05-15 12:17PM EDT | 4,870.00 | 5.98 | 5.60 | 5.80 | -3.89 | -39.41% | 60 | 1,602 | 16.22% |
| SPX240621P04875000 | 2024-05-15 2:13PM EDT | 4,875.00 | 5.80 | 5.70 | 5.90 | -2.80 | -32.56% | 622 | 4,813 | 16.12% |
| SPX240621P04880000 | 2024-05-15 1:34PM EDT | 4,880.00 | 6.05 | 5.80 | 6.00 | -2.60 | -30.06% | 57 | 1,035 | 16.02% |
| SPX240621P04885000 | 2024-05-15 2:08PM EDT | 4,885.00 | 6.00 | 5.90 | 6.10 | -2.88 | -32.43% | 89 | 872 | 15.92% |
| SPX240621P04890000 | 2024-05-15 11:23AM EDT | 4,890.00 | 6.57 | 6.00 | 6.20 | -2.68 | -28.97% | 122 | 1,923 | 15.81% |
| SPXW240621P04895000 | 2024-05-15 1:54PM EDT | 4,895.00 | 6.50 | 6.30 | 6.50 | -3.20 | -32.99% | 5 | 133 | 15.81% |
| SPX240621P04900000 | 2024-05-15 2:22PM EDT | 4,900.00 | 6.47 | 6.30 | 6.60 | -3.03 | -32.37% | 2,238 | 51,307 | 15.70% |
| SPXW240621P04905000 | 2024-05-15 1:02PM EDT | 4,905.00 | 6.90 | 6.60 | 6.70 | -6.90 | -50.00% | 187 | 228 | 15.59% |
| SPX240621P04910000 | 2024-05-15 1:48PM EDT | 4,910.00 | 6.88 | 6.50 | 6.80 | -5.48 | -44.34% | 235 | 4,233 | 15.48% |
| SPX240621P04915000 | 2024-05-15 11:23AM EDT | 4,915.00 | 7.36 | 6.70 | 6.90 | -2.92 | -28.40% | 157 | 1,721 | 15.37% |
| SPXW240621P04920000 | 2024-05-15 1:28PM EDT | 4,920.00 | 7.25 | 7.10 | 7.30 | -3.57 | -32.99% | 56 | 136 | 15.40% |
| SPXW240621P04925000 | 2024-05-15 2:11PM EDT | 4,925.00 | 7.30 | 7.20 | 7.40 | -3.60 | -33.03% | 172 | 300 | 15.28% |
| SPXW240621P04930000 | 2024-05-15 1:01PM EDT | 4,930.00 | 7.68 | 7.40 | 7.50 | -3.52 | -31.43% | 20 | 544 | 15.16% |
| SPXW240621P04935000 | 2024-05-15 10:47AM EDT | 4,935.00 | 8.70 | 7.50 | 7.70 | -5.40 | -38.30% | 1 | 212 | 15.09% |
| SPXW240621P04940000 | 2024-05-15 1:08PM EDT | 4,940.00 | 8.00 | 7.60 | 7.80 | -3.80 | -32.20% | 14 | 569 | 14.97% |
| SPXW240621P04945000 | 2024-05-15 2:06PM EDT | 4,945.00 | 7.90 | 7.80 | 8.00 | -6.60 | -45.52% | 1 | 129 | 14.89% |
| SPX240621P04950000 | 2024-05-15 2:15PM EDT | 4,950.00 | 7.90 | 7.70 | 8.00 | -4.25 | -34.98% | 530 | 25,066 | 14.72% |
| SPX240621P04955000 | 2024-05-15 12:03PM EDT | 4,955.00 | 8.63 | 7.90 | 8.20 | -3.67 | -29.84% | 23 | 499 | 14.64% |
| SPXW240621P04960000 | 2024-05-15 10:36AM EDT | 4,960.00 | 9.80 | 8.30 | 8.50 | -6.12 | -38.44% | 4 | 235 | 14.60% |
| SPXW240621P04965000 | 2024-05-14 10:07AM EDT | 4,965.00 | 16.40 | 8.60 | 8.70 | 0.00 | - | 24 | 163 | 14.51% |
| SPXW240621P04970000 | 2024-05-15 1:03PM EDT | 4,970.00 | 9.20 | 8.80 | 8.90 | -6.81 | -42.54% | 93 | 860 | 14.42% |
| SPXW240621P04975000 | 2024-05-15 11:37AM EDT | 4,975.00 | 9.62 | 8.90 | 9.10 | -7.78 | -44.71% | 55 | 765 | 14.33% |
| SPXW240621P04980000 | 2024-05-15 9:31AM EDT | 4,980.00 | 11.50 | 9.20 | 9.40 | -5.60 | -32.75% | 15 | 357 | 14.28% |
| SPXW240621P04985000 | 2024-05-15 10:15AM EDT | 4,985.00 | 11.80 | 9.40 | 9.60 | -6.20 | -34.44% | 12 | 186 | 14.18% |
| SPX240621P04990000 | 2024-05-15 1:54PM EDT | 4,990.00 | 9.55 | 9.30 | 9.50 | -5.03 | -34.50% | 109 | 3,713 | 13.97% |
| SPX240621P04995000 | 2024-05-15 2:14PM EDT | 4,995.00 | 9.55 | 9.60 | 9.90 | -5.43 | -36.25% | 27 | 3,388 | 13.94% |
| SPXW240621P05000000 | 2024-05-15 2:22PM EDT | 5,000.00 | 10.19 | 10.00 | 10.20 | -5.90 | -36.67% | 265 | 2,209 | 13.88% |
| SPXW240621P05005000 | 2024-05-15 9:30AM EDT | 5,005.00 | 13.48 | 10.20 | 10.50 | -2.65 | -16.43% | 1 | 127 | 13.81% |
| SPXW240621P05010000 | 2024-05-15 2:18PM EDT | 5,010.00 | 10.81 | 10.50 | 10.70 | -6.21 | -36.49% | 36 | 386 | 13.70% |
| SPX240621P05015000 | 2024-05-15 12:28PM EDT | 5,015.00 | 11.37 | 10.60 | 10.80 | -8.74 | -43.46% | 46 | 3,816 | 13.55% |
| SPX240621P05020000 | 2024-05-15 2:22PM EDT | 5,020.00 | 11.00 | 10.80 | 11.00 | -6.00 | -35.29% | 136 | 2,117 | 13.44% |
| SPX240621P05025000 | 2024-05-15 2:23PM EDT | 5,025.00 | 11.23 | 11.10 | 11.30 | -6.17 | -35.46% | 202 | 8,316 | 13.36% |
| SPX240621P05030000 | 2024-05-15 1:38PM EDT | 5,030.00 | 11.65 | 11.30 | 11.60 | -6.84 | -36.99% | 471 | 5,316 | 13.28% |
| SPX240621P05035000 | 2024-05-15 2:13PM EDT | 5,035.00 | 11.66 | 11.60 | 11.80 | -11.94 | -50.59% | 68 | 5,885 | 13.16% |
| SPXW240621P05040000 | 2024-05-15 1:36PM EDT | 5,040.00 | 12.68 | 12.40 | 12.60 | -7.37 | -36.76% | 33 | 236 | 13.23% |
| SPXW240621P05045000 | 2024-05-15 1:53PM EDT | 5,045.00 | 12.90 | 12.60 | 12.80 | -7.40 | -36.45% | 46 | 199 | 13.10% |
| SPX240621P05050000 | 2024-05-15 2:13PM EDT | 5,050.00 | 12.71 | 12.60 | 12.80 | -7.76 | -37.91% | 648 | 23,787 | 12.92% |
| SPXW240621P05055000 | 2024-05-15 1:53PM EDT | 5,055.00 | 13.60 | 13.30 | 13.50 | -8.47 | -38.38% | 40 | 143 | 12.93% |
| SPX240621P05060000 | 2024-05-15 12:27PM EDT | 5,060.00 | 14.47 | 13.30 | 13.50 | -7.22 | -33.29% | 20 | 8,432 | 12.75% |
| SPXW240621P05065000 | 2024-05-15 1:28PM EDT | 5,065.00 | 14.40 | 14.10 | 14.30 | -8.20 | -36.28% | 36 | 160 | 12.78% |
| SPX240621P05070000 | 2024-05-15 1:24PM EDT | 5,070.00 | 14.81 | 14.00 | 14.30 | -7.49 | -33.59% | 1,021 | 6,000 | 12.59% |
| SPXW240621P05075000 | 2024-05-15 2:23PM EDT | 5,075.00 | 14.99 | 14.80 | 15.00 | -10.81 | -41.90% | 56 | 1,350 | 12.59% |
| SPX240621P05080000 | 2024-05-15 2:11PM EDT | 5,080.00 | 14.85 | 14.70 | 14.90 | -8.75 | -37.08% | 373 | 4,920 | 12.37% |
| SPXW240621P05085000 | 2024-05-15 2:20PM EDT | 5,085.00 | 15.62 | 15.70 | 15.80 | -9.86 | -38.70% | 22 | 305 | 12.41% |
| SPX240621P05090000 | 2024-05-15 2:09PM EDT | 5,090.00 | 15.85 | 15.50 | 15.80 | -9.05 | -36.35% | 40 | 6,681 | 12.21% |
| SPX240621P05095000 | 2024-05-15 11:54AM EDT | 5,095.00 | 17.43 | 16.10 | 16.40 | -8.27 | -32.18% | 25 | 6,755 | 12.16% |
| SPXW240621P05100000 | 2024-05-15 2:15PM EDT | 5,100.00 | 16.80 | 17.10 | 17.30 | -11.20 | -40.00% | 315 | 1,415 | 12.19% |
| SPXW240621P05105000 | 2024-05-15 2:19PM EDT | 5,105.00 | 17.61 | 17.30 | 17.60 | -15.99 | -47.59% | 49 | 195 | 12.06% |
| SPXW240621P05110000 | 2024-05-15 11:54AM EDT | 5,110.00 | 19.44 | 18.00 | 18.20 | -10.17 | -34.35% | 35 | 424 | 11.99% |
| SPXW240621P05115000 | 2024-05-15 12:57PM EDT | 5,115.00 | 19.58 | 18.50 | 18.70 | -12.92 | -39.75% | 13 | 324 | 11.91% |
| SPXW240621P05120000 | 2024-05-15 1:56PM EDT | 5,120.00 | 19.41 | 19.10 | 19.30 | -12.09 | -38.38% | 118 | 302 | 11.83% |
| SPXW240621P05125000 | 2024-05-15 2:11PM EDT | 5,125.00 | 19.70 | 19.60 | 19.70 | -11.97 | -37.80% | 115 | 2,889 | 11.71% |
| SPXW240621P05130000 | 2024-05-15 2:13PM EDT | 5,130.00 | 20.20 | 20.00 | 20.20 | -13.25 | -39.61% | 60 | 301 | 11.61% |
| SPXW240621P05135000 | 2024-05-15 1:50PM EDT | 5,135.00 | 21.49 | 20.90 | 21.10 | -12.50 | -36.78% | 62 | 235 | 11.60% |
| SPXW240621P05140000 | 2024-05-15 2:20PM EDT | 5,140.00 | 21.51 | 21.60 | 21.80 | -13.84 | -39.15% | 53 | 457 | 11.53% |
| SPXW240621P05145000 | 2024-05-15 2:00PM EDT | 5,145.00 | 22.31 | 22.20 | 22.40 | -13.89 | -38.37% | 36 | 191 | 11.43% |
| SPXW240621P05150000 | 2024-05-15 2:20PM EDT | 5,150.00 | 22.78 | 22.60 | 22.80 | -14.72 | -39.25% | 513 | 839 | 11.30% |
| SPXW240621P05155000 | 2024-05-15 1:05PM EDT | 5,155.00 | 24.50 | 23.60 | 23.90 | -13.57 | -35.64% | 23 | 141 | 11.30% |
| SPXW240621P05160000 | 2024-05-15 11:26AM EDT | 5,160.00 | 26.61 | 24.20 | 24.40 | -12.59 | -32.12% | 29 | 458 | 11.17% |
| SPXW240621P05165000 | 2024-05-15 11:52AM EDT | 5,165.00 | 27.00 | 24.70 | 24.90 | -13.90 | -33.99% | 50 | 334 | 11.04% |
| SPXW240621P05170000 | 2024-05-15 1:38PM EDT | 5,170.00 | 25.94 | 25.80 | 26.00 | -19.66 | -43.11% | 57 | 370 | 11.02% |
| SPX240621P05175000 | 2024-05-15 1:15PM EDT | 5,175.00 | 26.81 | 25.80 | 26.10 | -14.68 | -35.38% | 1,313 | 7,256 | 10.81% |
| SPXW240621P05180000 | 2024-05-15 1:16PM EDT | 5,180.00 | 28.40 | 27.60 | 27.80 | -16.37 | -36.56% | 26 | 643 | 10.89% |
| SPX240621P05185000 | 2024-05-15 2:14PM EDT | 5,185.00 | 27.27 | 27.70 | 28.10 | -27.87 | -50.54% | 78 | 7,079 | 10.70% |
| SPXW240621P05190000 | 2024-05-15 1:51PM EDT | 5,190.00 | 30.00 | 29.30 | 29.60 | -17.25 | -36.51% | 29 | 1,219 | 10.73% |
| SPXW240621P05195000 | 2024-05-15 1:39PM EDT | 5,195.00 | 30.80 | 30.30 | 30.50 | -16.74 | -35.21% | 27 | 348 | 10.65% |
| SPXW240621P05200000 | 2024-05-15 2:17PM EDT | 5,200.00 | 31.48 | 31.20 | 31.50 | -17.42 | -35.62% | 116 | 1,104 | 10.57% |
| SPXW240621P05205000 | 2024-05-15 1:50PM EDT | 5,205.00 | 33.10 | 31.80 | 32.10 | -17.38 | -34.43% | 11 | 313 | 10.42% |
| SPX240621P05210000 | 2024-05-15 2:22PM EDT | 5,210.00 | 32.69 | 32.20 | 32.60 | -19.81 | -37.73% | 231 | 9,070 | 10.25% |
| SPXW240621P05215000 | 2024-05-15 12:51PM EDT | 5,215.00 | 36.40 | 34.00 | 34.20 | -22.45 | -38.15% | 9 | 311 | 10.26% |
| SPX240621P05220000 | 2024-05-15 1:22PM EDT | 5,220.00 | 36.27 | 34.60 | 35.10 | -19.33 | -34.77% | 128 | 8,898 | 10.15% |
| SPXW240621P05225000 | 2024-05-15 2:10PM EDT | 5,225.00 | 36.14 | 36.60 | 36.90 | -21.11 | -36.87% | 25 | 786 | 10.17% |
| SPXW240621P05230000 | 2024-05-15 11:59AM EDT | 5,230.00 | 40.84 | 38.00 | 38.20 | -20.48 | -33.40% | 31 | 532 | 10.11% |
| SPXW240621P05235000 | 2024-05-15 1:44PM EDT | 5,235.00 | 39.90 | 39.20 | 39.40 | -24.70 | -38.24% | 54 | 529 | 10.03% |
| SPXW240621P05240000 | 2024-05-15 2:01PM EDT | 5,240.00 | 40.80 | 40.10 | 40.30 | -23.34 | -36.39% | 73 | 339 | 9.89% |
| SPX240621P05245000 | 2024-05-15 2:15PM EDT | 5,245.00 | 40.80 | 40.90 | 41.30 | -23.12 | -36.17% | 604 | 10,897 | 9.76% |
| SPXW240621P05250000 | 2024-05-15 2:18PM EDT | 5,250.00 | 43.55 | 43.30 | 43.60 | -25.11 | -36.57% | 107 | 1,679 | 9.82% |
| SPX240621P05255000 | 2024-05-14 2:19PM EDT | 5,255.00 | 76.50 | 43.90 | 44.30 | 0.00 | - | 2,169 | 8,365 | 9.63% |
| SPXW240621P05260000 | 2024-05-15 1:32PM EDT | 5,260.00 | 47.20 | 45.60 | 45.80 | -26.73 | -36.16% | 39 | 242 | 9.56% |
| SPX240621P05265000 | 2024-05-15 10:57AM EDT | 5,265.00 | 54.39 | 46.80 | 47.20 | -20.11 | -26.99% | 3 | 4,424 | 9.46% |
| SPXW240621P05270000 | 2024-05-15 1:38PM EDT | 5,270.00 | 49.18 | 49.10 | 49.40 | -28.02 | -36.30% | 88 | 445 | 9.48% |
| SPXW240621P05275000 | 2024-05-15 12:34PM EDT | 5,275.00 | 54.60 | 50.40 | 50.60 | -38.50 | -41.35% | 80 | 266 | 9.33% |
| SPX240621P05280000 | 2024-05-15 2:15PM EDT | 5,280.00 | 52.27 | 51.80 | 52.30 | -25.98 | -33.20% | 145 | 5,629 | 9.26% |
| SPX240621P05285000 | 2024-05-15 1:38PM EDT | 5,285.00 | 54.00 | 53.60 | 54.10 | -56.52 | -51.14% | 27 | 6,791 | 9.19% |
| SPX240621P05290000 | 2024-05-15 1:13PM EDT | 5,290.00 | 57.60 | 54.70 | 55.20 | -42.25 | -42.31% | 830 | 8,202 | 9.01% |
| SPX240621P05295000 | 2024-05-15 1:59PM EDT | 5,295.00 | 57.50 | 56.70 | 57.20 | -44.60 | -43.68% | 2,454 | 5,336 | 8.95% |
| SPX240621P05300000 | 2024-05-15 2:19PM EDT | 5,300.00 | 58.80 | 58.50 | 59.00 | -32.10 | -35.31% | 19,824 | 60,748 | 8.85% |
| SPX240621P05305000 | 2024-05-15 2:10PM EDT | 5,305.00 | 60.50 | 60.90 | 61.40 | -96.22 | -61.40% | 2,869 | 4,400 | 8.83% |
| SPX240621P05310000 | 2024-05-15 1:16PM EDT | 5,310.00 | 64.85 | 63.30 | 63.80 | -121.39 | -65.18% | 1,162 | 6,984 | 8.81% |
| SPXW240621P05315000 | 2024-05-15 1:07PM EDT | 5,315.00 | 68.30 | 66.30 | 66.60 | -28.90 | -29.73% | 60 | 187 | 8.83% |
| SPX240621P05320000 | 2024-05-15 2:17PM EDT | 5,320.00 | 67.77 | 67.20 | 67.70 | -124.96 | -64.84% | 2,790 | 3,084 | 8.59% |
| SPX240621P05325000 | 2024-05-15 2:24PM EDT | 5,325.00 | 70.00 | 69.40 | 70.00 | -34.78 | -33.19% | 1,323 | 1,473 | 8.51% |
| SPX240621P05330000 | 2024-05-15 2:15PM EDT | 5,330.00 | 70.52 | 71.30 | 71.80 | -52.78 | -42.81% | 17 | 44 | 8.36% |
| SPX240621P05335000 | 2024-05-14 3:57PM EDT | 5,335.00 | 107.37 | 73.40 | 74.10 | 0.00 | - | 21 | 55 | 8.26% |
| SPX240621P05340000 | 2024-05-15 11:08AM EDT | 5,340.00 | 84.55 | 76.80 | 77.30 | -28.72 | -25.36% | 3 | 26 | 8.29% |
| SPXW240621P05345000 | 2024-05-15 1:04PM EDT | 5,345.00 | 81.80 | 80.30 | 80.60 | -35.20 | -30.09% | 56 | 30 | 8.32% |
| SPXW240621P05350000 | 2024-05-15 2:17PM EDT | 5,350.00 | 82.95 | 81.70 | 82.20 | -36.15 | -30.35% | 107 | 118 | 8.09% |
| SPXW240621P05355000 | 2024-05-15 1:05PM EDT | 5,355.00 | 87.60 | 85.60 | 85.90 | -114.00 | -56.55% | 44 | 32 | 8.16% |
| SPXW240621P05360000 | 2024-05-15 2:14PM EDT | 5,360.00 | 86.00 | 88.20 | 88.40 | -156.43 | -64.53% | 16 | 40 | 8.04% |
| SPXW240621P05365000 | 2024-05-15 10:03AM EDT | 5,365.00 | 110.05 | 89.90 | 90.20 | -80.95 | -42.38% | 7 | 12 | 7.79% |
| SPX240621P05370000 | 2024-05-15 12:27PM EDT | 5,370.00 | 99.83 | 92.10 | 93.30 | -143.71 | -59.01% | 5 | 43 | 7.73% |
| SPXW240621P05375000 | 2024-05-15 10:47AM EDT | 5,375.00 | 108.90 | 96.20 | 96.50 | -95.10 | -46.62% | 6 | 39 | 7.67% |
| SPXW240621P05380000 | 2024-05-15 2:20PM EDT | 5,380.00 | 99.00 | 98.40 | 98.70 | -58.33 | -37.07% | 12 | 25 | 7.43% |
| SPXW240621P05385000 | 2024-04-09 4:09PM EDT | 5,385.00 | 179.70 | 154.90 | 179.10 | 0.00 | - | 5 | 9 | 19.49% |
| SPXW240621P05390000 | 2024-04-17 10:26AM EDT | 5,390.00 | 307.19 | 104.80 | 105.10 | 0.00 | - | 5 | 43 | 7.24% |
| SPXW240621P05395000 | 2024-04-08 10:17AM EDT | 5,395.00 | 199.10 | 202.50 | 210.80 | 0.00 | - | 6 | 17 | 23.32% |
| SPXW240621P05400000 | 2024-05-15 2:08PM EDT | 5,400.00 | 110.84 | 111.30 | 111.60 | -64.77 | -36.88% | 1 | 63 | 7.00% |
| SPXW240621P05405000 | 2024-05-06 2:26PM EDT | 5,405.00 | 225.59 | 110.40 | 118.60 | 0.00 | - | 2 | 38 | 7.61% |
| SPX240621P05410000 | 2024-04-23 10:12AM EDT | 5,410.00 | 333.60 | 116.20 | 117.30 | 0.00 | - | 5 | 24 | 6.48% |
| SPX240621P05415000 | 2024-04-12 10:10AM EDT | 5,415.00 | 250.50 | 181.80 | 193.50 | 0.00 | - | 15 | 45 | 18.82% |
| SPX240621P05420000 | 2024-05-15 9:41AM EDT | 5,420.00 | 142.19 | 123.50 | 124.60 | -34.71 | -19.62% | 10 | 16 | 6.19% |
| SPX240621P05425000 | 2024-04-29 9:48AM EDT | 5,425.00 | 291.96 | 124.80 | 128.60 | 0.00 | - | 6 | 349 | 6.09% |
| SPXW240621P05430000 | 2024-05-14 3:49PM EDT | 5,430.00 | 177.67 | 127.90 | 136.30 | 0.00 | - | 10 | 76 | 6.99% |
| SPX240621P05435000 | 2024-04-03 2:31PM EDT | 5,435.00 | 211.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240621P05440000 | 2024-04-16 1:32PM EDT | 5,440.00 | 363.94 | 135.20 | 143.50 | 0.00 | - | 6 | 16 | 6.57% |
| SPX240621P05445000 | 2024-04-04 10:50AM EDT | 5,445.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621P05450000 | 2024-05-15 12:18PM EDT | 5,450.00 | 155.34 | 143.80 | 147.40 | -58.99 | -27.52% | 123 | 522 | 3.68% |
| SPX240621P05455000 | 2024-05-14 8:32AM EDT | 5,455.00 | 229.90 | 148.00 | 151.90 | 0.00 | - | 17 | 47 | 0.00% |
| SPX240621P05460000 | 2024-04-29 9:49AM EDT | 5,460.00 | 322.04 | 151.80 | 155.80 | 0.00 | - | 6 | 15 | 0.00% |
| SPX240621P05470000 | 2024-05-15 2:05PM EDT | 5,470.00 | 160.78 | 159.50 | 163.50 | -50.57 | -23.93% | 1 | 16 | 0.00% |
| SPXW240621P05475000 | 2024-01-26 12:44PM EDT | 5,475.00 | 495.32 | 316.10 | 373.70 | 0.00 | - | 2 | 1 | 40.28% |
| SPX240621P05480000 | 2024-04-10 12:32PM EDT | 5,480.00 | 301.40 | 236.90 | 251.70 | 0.00 | - | 5 | 16 | 21.10% |
| SPX240621P05490000 | 2024-05-14 8:29AM EDT | 5,490.00 | 246.40 | 174.70 | 179.20 | 0.00 | - | 16 | 32 | 0.00% |
| SPXW240621P05500000 | 2024-05-15 2:04PM EDT | 5,500.00 | 186.22 | 183.10 | 190.30 | -66.30 | -26.26% | 10 | 43 | 0.00% |
| SPX240621P05510000 | 2024-04-16 2:26PM EDT | 5,510.00 | 425.00 | 189.00 | 196.20 | 0.00 | - | 500 | 386 | 0.00% |
| SPXW240621P05520000 | 2024-05-01 1:22PM EDT | 5,520.00 | 469.30 | 199.80 | 208.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P05525000 | 2024-04-30 1:51PM EDT | 5,525.00 | 419.24 | 204.60 | 210.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240621P05530000 | 2024-05-15 2:05PM EDT | 5,530.00 | 210.90 | 208.70 | 212.30 | -102.92 | -32.80% | 1 | 1 | 0.00% |
| SPX240621P05540000 | 2024-04-10 9:49AM EDT | 5,540.00 | 356.60 | 292.30 | 306.90 | 0.00 | - | - | 15 | 23.13% |
| SPX240621P05550000 | 2024-05-14 10:35AM EDT | 5,550.00 | 296.71 | 226.00 | 231.20 | 0.00 | - | 1 | 39 | 0.00% |
| SPX240621P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 302.70 | 415.90 | 441.10 | 0.00 | - | 102 | 51 | 42.21% |
| SPX240621P05575000 | 2024-03-28 3:26PM EDT | 5,575.00 | 279.50 | 430.40 | 455.60 | 0.00 | - | 15 | 16 | 42.91% |
| SPX240621P05580000 | 2024-04-04 2:13PM EDT | 5,580.00 | 325.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPX240621P05600000 | 2024-05-14 10:35AM EDT | 5,600.00 | 344.69 | 273.70 | 278.70 | 0.00 | - | 1 | 84 | 0.00% |
| SPXW240621P05610000 | 2024-03-31 9:48PM EDT | 5,610.00 | 301.62 | 539.00 | 546.40 | 0.00 | - | 1 | 1 | 52.61% |
| SPXW240621P05620000 | 2024-04-05 7:22AM EDT | 5,620.00 | 412.67 | 445.30 | 468.10 | 0.00 | - | 1 | 2 | 40.09% |
| SPXW240621P05625000 | 2024-03-26 11:20AM EDT | 5,625.00 | 347.74 | 579.50 | 588.10 | 0.00 | - | 1 | 1 | 57.31% |
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 5,630.00 | 622.40 | 299.60 | 307.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621P05650000 | 2024-03-28 10:30AM EDT | 5,650.00 | 351.89 | 504.80 | 524.90 | 0.00 | - | 2 | 2 | 45.73% |
| SPX240621P05670000 | 2024-04-17 10:55AM EDT | 5,670.00 | 581.30 | 339.50 | 348.20 | 0.00 | - | - | 15 | 0.00% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 5,675.00 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 40.75% |
| SPX240621P05700000 | 2024-05-13 10:31AM EDT | 5,700.00 | 448.45 | 371.40 | 376.50 | 0.00 | - | 6 | 48 | 0.00% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 5,750.00 | 714.76 | 420.70 | 425.80 | 0.00 | - | 50 | 38 | 0.00% |
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 5,775.00 | 724.00 | 444.20 | 452.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05800000 | 2024-05-15 1:48PM EDT | 5,800.00 | 477.03 | 468.50 | 473.60 | -94.93 | -16.60% | 1 | 214 | 0.00% |
| SPX240621P05900000 | 2024-04-29 12:31PM EDT | 5,900.00 | 746.12 | 569.40 | 574.50 | 0.00 | - | 77 | 405 | 0.00% |
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 5,950.00 | 711.40 | 617.10 | 625.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621P06000000 | 2024-05-15 12:41PM EDT | 6,000.00 | 679.18 | 667.30 | 672.40 | -110.82 | -14.03% | 5 | 3,949 | 0.00% |
| SPX240621P06100000 | 2024-04-22 1:14PM EDT | 6,100.00 | 1,047.43 | 766.30 | 771.50 | 0.00 | - | 2 | 527 | 0.00% |
| SPX240621P06200000 | 2024-03-15 3:09PM EDT | 6,200.00 | 1,000.00 | 1,017.80 | 1,027.30 | 0.00 | - | 20 | 675 | 58.87% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 6,300.00 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 62.01% |
| SPX240621P06400000 | 2024-04-18 11:18AM EDT | 6,400.00 | 1,293.52 | 1,064.40 | 1,069.50 | 0.00 | - | 100 | 1,257 | 0.00% |
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 6,500.00 | 1,380.63 | 1,163.70 | 1,168.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240621P06600000 | 2024-05-14 10:31AM EDT | 6,600.00 | 1,334.16 | 1,264.40 | 1,269.50 | 0.00 | - | 6 | 549 | 0.00% |
| SPX240621P06700000 | 2024-03-18 3:47PM EDT | 6,700.00 | 1,456.20 | 1,610.40 | 1,635.90 | 0.00 | - | - | 5 | 93.80% |
| SPXW240621P06800000 | 2024-05-13 12:04PM EDT | 6,800.00 | 1,542.30 | 1,461.90 | 1,470.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621P07000000 | 2024-03-19 10:23AM EDT | 7,000.00 | 1,776.24 | 1,930.60 | 1,937.70 | 0.00 | - | 1 | 4 | 104.88% |
| SPX240621P07200000 | 2024-04-26 4:13PM EDT | 7,200.00 | 2,052.18 | 1,861.60 | 1,866.70 | 0.00 | - | 1 | 539 | 0.00% |
| SPX240621P07400000 | 2024-05-03 3:42PM EDT | 7,400.00 | 2,226.44 | 2,058.30 | 2,063.50 | 0.00 | - | 1 | 153 | 0.00% |
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 7,600.00 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 94.02% |
| SPX240621P07800000 | 2024-04-10 1:25PM EDT | 7,800.00 | 2,558.64 | 2,540.10 | 2,544.00 | 0.00 | - | 1 | 10 | 78.47% |
| SPX240621P08000000 | 2024-05-03 3:41PM EDT | 8,000.00 | 2,820.28 | 2,655.80 | 2,660.90 | 0.00 | - | 1 | 104 | 0.00% |
| SPX240621P08200000 | 2024-05-10 2:56PM EDT | 8,200.00 | 2,936.24 | 2,855.50 | 2,860.70 | 0.00 | - | 1 | 427 | 0.00% |
| SPX240621P08300000 | 2024-05-13 3:49PM EDT | 8,300.00 | 3,036.90 | 2,952.90 | 2,958.10 | 0.00 | - | 1 | 57 | 0.00% |
| SPX240621P08400000 | 2024-05-01 4:13PM EDT | 8,400.00 | 3,322.17 | 3,052.20 | 3,057.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240621P08600000 | 2024-04-16 9:11AM EDT | 8,600.00 | 3,452.84 | 3,251.20 | 3,256.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240621P08800000 | 2024-04-10 1:52PM EDT | 8,800.00 | 3,564.18 | 3,533.60 | 3,537.50 | 0.00 | - | 1 | 3 | 93.06% |
| SPX240621P09000000 | 2024-05-13 3:49PM EDT | 9,000.00 | 3,732.50 | 3,650.00 | 3,655.20 | 0.00 | - | 6 | 43 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.