認購期權範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726C00370000 | 2024-06-20 3:32PM EDT | 370.00 | 177.61 | 176.81 | 177.68 | 0.00 | - | 2 | 1 | 80.59% |
| SPY240726C00400000 | 2024-06-07 12:49PM EDT | 400.00 | 136.90 | 147.03 | 147.87 | 0.00 | - | 10 | 10 | 68.09% |
| SPY240726C00430000 | 2024-06-13 2:26PM EDT | 430.00 | 113.55 | 117.26 | 118.08 | 0.00 | - | 1 | 1 | 56.02% |
| SPY240726C00435000 | 2024-06-10 10:06AM EDT | 435.00 | 100.24 | 112.31 | 113.12 | 0.00 | - | - | 3 | 54.07% |
| SPY240726C00445000 | 2024-06-20 2:34PM EDT | 445.00 | 104.21 | 102.39 | 103.20 | 0.00 | - | 1 | 4 | 50.11% |
| SPY240726C00450000 | 2024-06-07 12:49PM EDT | 450.00 | 87.48 | 97.44 | 98.24 | 0.00 | - | 10 | 10 | 49.66% |
| SPY240726C00455000 | 2024-06-13 2:37PM EDT | 455.00 | 88.97 | 92.48 | 93.28 | 0.00 | - | 1 | 1 | 47.63% |
| SPY240726C00465000 | 2024-06-07 10:17AM EDT | 465.00 | 71.83 | 82.58 | 83.37 | 0.00 | - | 1 | 1 | 43.59% |
| SPY240726C00470000 | 2024-06-20 2:34PM EDT | 470.00 | 79.45 | 77.64 | 78.42 | 0.00 | - | 1 | 3 | 41.58% |
| SPY240726C00480000 | 2024-06-20 2:03PM EDT | 480.00 | 69.25 | 67.76 | 68.54 | 0.00 | - | 10 | 11 | 37.59% |
| SPY240726C00485000 | 2024-06-17 1:20PM EDT | 485.00 | 63.61 | 62.84 | 63.61 | 0.00 | - | 2 | 1 | 35.59% |
| SPY240726C00490000 | 2024-06-20 2:48PM EDT | 490.00 | 59.30 | 57.92 | 58.69 | 0.00 | - | 3 | 15 | 33.61% |
| SPY240726C00495000 | 2024-06-20 1:32PM EDT | 495.00 | 52.74 | 53.03 | 53.79 | 0.00 | - | 1 | 62 | 31.64% |
| SPY240726C00500000 | 2024-06-21 10:54AM EDT | 500.00 | 48.10 | 48.13 | 48.95 | -0.02 | -0.04% | 10 | 28 | 29.78% |
| SPY240726C00505000 | 2024-06-21 9:57AM EDT | 505.00 | 42.39 | 43.29 | 44.09 | -1.40 | -3.20% | 1 | 284 | 27.82% |
| SPY240726C00510000 | 2024-06-20 1:16PM EDT | 510.00 | 38.06 | 38.49 | 39.28 | -1.21 | -3.08% | 1 | 30 | 25.91% |
| SPY240726C00511000 | 2024-06-11 2:30PM EDT | 511.00 | 29.22 | 37.54 | 38.33 | 0.00 | - | - | 10 | 25.55% |
| SPY240726C00512000 | 2024-06-20 11:49AM EDT | 512.00 | 38.89 | 36.59 | 37.38 | 0.00 | - | 1 | 3 | 25.18% |
| SPY240726C00513000 | 2024-06-21 9:57AM EDT | 513.00 | 34.78 | 35.91 | 36.04 | -2.42 | -6.51% | 1 | 2 | 23.97% |
| SPY240726C00514000 | 2024-06-20 11:47AM EDT | 514.00 | 37.30 | 34.97 | 35.09 | 0.00 | - | 1 | 1 | 23.60% |
| SPY240726C00515000 | 2024-06-20 3:57PM EDT | 515.00 | 34.73 | 34.03 | 34.15 | 0.00 | - | 8 | 261 | 23.26% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 516.00 | 23.98 | 33.09 | 33.21 | 0.00 | - | 1 | 2 | 22.90% |
| SPY240726C00517000 | 2024-06-20 12:30PM EDT | 517.00 | 32.87 | 32.16 | 32.28 | 0.00 | - | 2 | 1 | 22.56% |
| SPY240726C00518000 | 2024-06-21 10:09AM EDT | 518.00 | 30.67 | 31.23 | 31.35 | -2.04 | -6.24% | 2 | 21 | 22.22% |
| SPY240726C00519000 | 2024-06-13 11:58AM EDT | 519.00 | 26.25 | 30.30 | 30.42 | 0.00 | - | 1 | 1 | 21.87% |
| SPY240726C00520000 | 2024-06-21 11:37AM EDT | 520.00 | 29.18 | 29.38 | 29.49 | -0.72 | -2.41% | 13 | 37 | 21.51% |
| SPY240726C00521000 | 2024-06-14 2:07PM EDT | 521.00 | 24.54 | 28.46 | 28.58 | 0.00 | - | - | 5 | 21.19% |
| SPY240726C00522000 | 2024-06-21 10:09AM EDT | 522.00 | 27.02 | 27.55 | 27.66 | -2.82 | -9.45% | 2 | 9 | 20.84% |
| SPY240726C00523000 | 2024-06-17 2:51PM EDT | 523.00 | 28.16 | 26.64 | 26.75 | 0.00 | - | 50 | 51 | 20.50% |
| SPY240726C00524000 | 2024-06-14 2:07PM EDT | 524.00 | 21.88 | 25.74 | 25.85 | 0.00 | - | 10 | 12 | 20.17% |
| SPY240726C00525000 | 2024-06-21 11:42AM EDT | 525.00 | 24.61 | 24.84 | 24.95 | -0.69 | -2.73% | 5 | 34 | 19.84% |
| SPY240726C00526000 | 2024-06-20 9:39AM EDT | 526.00 | 26.62 | 23.95 | 24.06 | 0.00 | - | 3 | 5 | 19.51% |
| SPY240726C00527000 | 2024-06-20 3:22PM EDT | 527.00 | 23.27 | 23.07 | 23.18 | 0.00 | - | 11 | 16 | 19.20% |
| SPY240726C00528000 | 2024-06-20 12:46PM EDT | 528.00 | 23.17 | 22.20 | 22.30 | 0.00 | - | 17 | 19 | 18.88% |
| SPY240726C00529000 | 2024-06-21 9:57AM EDT | 529.00 | 20.43 | 21.33 | 21.43 | -1.57 | -7.14% | 1 | 29 | 18.56% |
| SPY240726C00530000 | 2024-06-21 4:01PM EDT | 530.00 | 20.04 | 20.47 | 20.57 | -0.99 | -4.71% | 45 | 171 | 18.25% |
| SPY240726C00531000 | 2024-06-21 9:58AM EDT | 531.00 | 18.86 | 19.62 | 19.72 | +2.79 | +17.36% | 3 | 13 | 17.94% |
| SPY240726C00532000 | 2024-06-21 4:09PM EDT | 532.00 | 18.59 | 18.79 | 18.88 | -0.89 | -4.57% | 22 | 48 | 17.64% |
| SPY240726C00532500 | 2024-06-20 9:30AM EDT | 532.50 | 20.96 | 18.37 | 18.46 | 0.00 | - | 4 | 26 | 17.49% |
| SPY240726C00533000 | 2024-06-20 3:48PM EDT | 533.00 | 18.77 | 17.96 | 18.05 | 0.00 | - | 6 | 68 | 17.35% |
| SPY240726C00534000 | 2024-06-20 3:48PM EDT | 534.00 | 17.93 | 17.14 | 17.23 | 0.00 | - | 4 | 67 | 17.05% |
| SPY240726C00535000 | 2024-06-21 11:37AM EDT | 535.00 | 16.25 | 16.34 | 16.42 | -1.08 | -6.23% | 1 | 99 | 16.76% |
| SPY240726C00536000 | 2024-06-21 2:02PM EDT | 536.00 | 14.87 | 15.54 | 15.62 | -1.36 | -8.38% | 6 | 523 | 16.47% |
| SPY240726C00537000 | 2024-06-21 11:50AM EDT | 537.00 | 15.06 | 14.77 | 14.84 | +0.13 | +0.87% | 2 | 79 | 16.20% |
| SPY240726C00537500 | 2024-06-21 9:46AM EDT | 537.50 | 13.78 | 14.38 | 14.48 | -3.56 | -20.53% | 1 | 61 | 16.10% |
| SPY240726C00538000 | 2024-06-20 3:28PM EDT | 538.00 | 14.64 | 14.00 | 14.07 | 0.00 | - | 16 | 112 | 15.92% |
| SPY240726C00539000 | 2024-06-21 2:02PM EDT | 539.00 | 12.70 | 13.26 | 13.32 | -1.76 | -12.17% | 8 | 163 | 15.66% |
| SPY240726C00540000 | 2024-06-21 3:36PM EDT | 540.00 | 12.36 | 12.52 | 12.60 | -0.81 | -6.15% | 37 | 1,315 | 15.42% |
| SPY240726C00541000 | 2024-06-21 12:06PM EDT | 541.00 | 12.29 | 11.81 | 11.87 | -0.10 | -0.81% | 17 | 359 | 15.16% |
| SPY240726C00542000 | 2024-06-21 3:11PM EDT | 542.00 | 10.98 | 11.12 | 11.17 | -1.03 | -8.58% | 58 | 291 | 14.91% |
| SPY240726C00542500 | 2024-06-21 10:24AM EDT | 542.50 | 10.55 | 10.78 | 10.84 | -1.94 | -15.53% | 14 | 222 | 14.81% |
| SPY240726C00543000 | 2024-06-21 4:04PM EDT | 543.00 | 10.19 | 10.44 | 10.49 | -0.86 | -7.78% | 19 | 154 | 14.67% |
| SPY240726C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 9.82 | 9.79 | 9.83 | -0.51 | -4.94% | 224 | 265 | 14.44% |
| SPY240726C00545000 | 2024-06-21 4:10PM EDT | 545.00 | 8.98 | 9.15 | 9.19 | -0.75 | -7.71% | 349 | 349 | 14.22% |
| SPY240726C00546000 | 2024-06-21 3:54PM EDT | 546.00 | 8.62 | 8.54 | 8.58 | -0.47 | -5.17% | 113 | 330 | 14.01% |
| SPY240726C00547000 | 2024-06-21 4:11PM EDT | 547.00 | 7.84 | 7.94 | 7.98 | -0.67 | -7.87% | 48 | 608 | 13.80% |
| SPY240726C00548000 | 2024-06-21 3:54PM EDT | 548.00 | 7.14 | 7.37 | 7.41 | -0.71 | -9.04% | 65 | 746 | 13.60% |
| SPY240726C00549000 | 2024-06-21 1:27PM EDT | 549.00 | 6.65 | 6.83 | 6.86 | -1.02 | -13.30% | 26 | 635 | 13.40% |
| SPY240726C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 6.33 | 6.30 | 6.34 | -0.51 | -7.46% | 378 | 1,239 | 13.23% |
| SPY240726C00551000 | 2024-06-21 12:09PM EDT | 551.00 | 5.97 | 5.81 | 5.84 | -0.41 | -6.43% | 59 | 392 | 13.05% |
| SPY240726C00552000 | 2024-06-21 3:19PM EDT | 552.00 | 5.23 | 5.34 | 5.37 | -0.64 | -10.90% | 226 | 691 | 12.88% |
| SPY240726C00552500 | 2024-06-21 3:54PM EDT | 552.50 | 5.18 | 5.11 | 5.14 | -0.41 | -7.33% | 55 | 494 | 12.80% |
| SPY240726C00553000 | 2024-06-21 4:10PM EDT | 553.00 | 4.80 | 4.89 | 4.92 | -0.47 | -8.92% | 167 | 718 | 12.72% |
| SPY240726C00554000 | 2024-06-21 2:50PM EDT | 554.00 | 4.19 | 4.47 | 4.50 | -0.64 | -13.25% | 200 | 395 | 12.57% |
| SPY240726C00555000 | 2024-06-21 3:39PM EDT | 555.00 | 4.02 | 4.07 | 4.10 | -0.67 | -14.29% | 731 | 2,609 | 12.42% |
| SPY240726C00556000 | 2024-06-21 4:09PM EDT | 556.00 | 3.63 | 3.70 | 3.73 | -0.76 | -17.31% | 110 | 319 | 12.28% |
| SPY240726C00557000 | 2024-06-21 2:43PM EDT | 557.00 | 3.13 | 3.35 | 3.38 | -0.69 | -18.06% | 23 | 498 | 12.15% |
| SPY240726C00560000 | 2024-06-21 4:12PM EDT | 560.00 | 2.42 | 2.45 | 2.48 | -0.32 | -11.68% | 502 | 2,257 | 11.80% |
| SPY240726C00565000 | 2024-06-21 4:02PM EDT | 565.00 | 1.32 | 1.37 | 1.40 | -0.31 | -19.02% | 700 | 1,363 | 11.33% |
| SPY240726C00570000 | 2024-06-21 4:14PM EDT | 570.00 | 0.73 | 0.72 | 0.74 | -0.15 | -17.05% | 325 | 746 | 10.98% |
| SPY240726C00575000 | 2024-06-21 12:54PM EDT | 575.00 | 0.38 | 0.36 | 0.37 | -0.10 | -20.83% | 41 | 681 | 10.76% |
| SPY240726C00580000 | 2024-06-21 3:46PM EDT | 580.00 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 62 | 1,706 | 10.74% |
| SPY240726C00585000 | 2024-06-21 2:56PM EDT | 585.00 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 274 | 1,253 | 10.99% |
| SPY240726C00590000 | 2024-06-21 4:00PM EDT | 590.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 64 | 228 | 11.38% |
| SPY240726C00595000 | 2024-06-21 12:44PM EDT | 595.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 22 | 91 | 11.91% |
| SPY240726C00600000 | 2024-06-21 12:44PM EDT | 600.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 124 | 205 | 12.89% |
| SPY240726C00605000 | 2024-06-21 2:56PM EDT | 605.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 258 | 29 | 13.48% |
| SPY240726C00610000 | 2024-06-18 9:32AM EDT | 610.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 85 | 14.45% |
| SPY240726C00620000 | 2024-06-20 11:55AM EDT | 620.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 40 | 15.82% |
認沽盤範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726P00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 22 | 212 | 52.83% |
| SPY240726P00360000 | 2024-06-21 4:02PM EDT | 360.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 12 | 67 | 50.39% |
| SPY240726P00370000 | 2024-06-21 9:30AM EDT | 370.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 100,033 | 48.24% |
| SPY240726P00380000 | 2024-06-20 12:22PM EDT | 380.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 2 | 74 | 45.70% |
| SPY240726P00400000 | 2024-06-21 1:11PM EDT | 400.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 10 | 13 | 41.02% |
| SPY240726P00420000 | 2024-06-21 1:15PM EDT | 420.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 83 | 200,168 | 36.28% |
| SPY240726P00430000 | 2024-06-21 9:35AM EDT | 430.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 15 | 50 | 33.84% |
| SPY240726P00435000 | 2024-06-21 1:26PM EDT | 435.00 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 2 | 16 | 32.81% |
| SPY240726P00440000 | 2024-06-21 2:18PM EDT | 440.00 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 21 | 58 | 31.52% |
| SPY240726P00445000 | 2024-06-21 1:17PM EDT | 445.00 | 0.22 | 0.23 | 0.24 | +0.01 | +4.76% | 51 | 283 | 30.42% |
| SPY240726P00450000 | 2024-06-20 4:01PM EDT | 450.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 179 | 402 | 29.27% |
| SPY240726P00455000 | 2024-06-21 2:34PM EDT | 455.00 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 21,100 | 24 | 28.10% |
| SPY240726P00460000 | 2024-06-21 2:20PM EDT | 460.00 | 0.28 | 0.29 | 0.30 | -0.01 | -3.45% | 41 | 438 | 26.88% |
| SPY240726P00465000 | 2024-06-21 2:56PM EDT | 465.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 258 | 134 | 25.66% |
| SPY240726P00470000 | 2024-06-21 1:48PM EDT | 470.00 | 0.34 | 0.34 | 0.35 | 0.00 | - | 247 | 100,761 | 24.51% |
| SPY240726P00475000 | 2024-06-21 1:17PM EDT | 475.00 | 0.35 | 0.37 | 0.38 | -0.05 | -12.50% | 15 | 593 | 23.32% |
| SPY240726P00480000 | 2024-06-21 2:17PM EDT | 480.00 | 0.39 | 0.40 | 0.41 | -0.03 | -7.14% | 674 | 617 | 22.08% |
| SPY240726P00485000 | 2024-06-21 3:45PM EDT | 485.00 | 0.44 | 0.44 | 0.46 | -0.02 | -4.35% | 278 | 360 | 20.97% |
| SPY240726P00490000 | 2024-06-21 3:32PM EDT | 490.00 | 0.49 | 0.50 | 0.51 | -0.04 | -7.55% | 303 | 839 | 19.80% |
| SPY240726P00495000 | 2024-06-21 4:10PM EDT | 495.00 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33% | 138 | 907 | 18.69% |
| SPY240726P00500000 | 2024-06-21 3:53PM EDT | 500.00 | 0.65 | 0.67 | 0.68 | -0.04 | -5.80% | 378 | 860 | 17.65% |
| SPY240726P00505000 | 2024-06-21 4:08PM EDT | 505.00 | 0.81 | 0.79 | 0.81 | -0.04 | -4.71% | 84 | 3,121 | 16.64% |
| SPY240726P00510000 | 2024-06-21 4:00PM EDT | 510.00 | 1.00 | 0.97 | 0.98 | -0.02 | -1.96% | 362 | 700 | 15.64% |
| SPY240726P00511000 | 2024-06-21 3:19PM EDT | 511.00 | 1.00 | 1.01 | 1.03 | -0.02 | -1.96% | 177 | 52 | 15.48% |
| SPY240726P00512000 | 2024-06-21 1:58PM EDT | 512.00 | 1.10 | 1.05 | 1.07 | -0.08 | -6.78% | 87 | 275 | 15.27% |
| SPY240726P00513000 | 2024-06-21 10:17AM EDT | 513.00 | 1.21 | 1.10 | 1.12 | +0.11 | +10.00% | 1 | 591 | 15.09% |
| SPY240726P00514000 | 2024-06-21 4:10PM EDT | 514.00 | 1.18 | 1.15 | 1.17 | +0.05 | +4.42% | 39 | 118 | 14.89% |
| SPY240726P00515000 | 2024-06-21 4:13PM EDT | 515.00 | 1.21 | 1.20 | 1.22 | -0.04 | -3.20% | 220 | 1,138 | 14.70% |
| SPY240726P00516000 | 2024-06-21 4:06PM EDT | 516.00 | 1.28 | 1.26 | 1.28 | -0.10 | -7.25% | 71 | 252 | 14.52% |
| SPY240726P00517000 | 2024-06-21 2:48PM EDT | 517.00 | 1.35 | 1.32 | 1.34 | +0.04 | +3.05% | 129 | 149 | 14.33% |
| SPY240726P00518000 | 2024-06-21 10:38AM EDT | 518.00 | 1.56 | 1.39 | 1.41 | +0.15 | +10.64% | 102 | 112 | 14.16% |
| SPY240726P00519000 | 2024-06-21 1:17PM EDT | 519.00 | 1.47 | 1.46 | 1.47 | -0.04 | -2.65% | 385 | 112 | 13.95% |
| SPY240726P00520000 | 2024-06-21 3:54PM EDT | 520.00 | 1.50 | 1.53 | 1.55 | -0.08 | -5.06% | 661 | 1,133 | 13.78% |
| SPY240726P00521000 | 2024-06-21 4:00PM EDT | 521.00 | 1.63 | 1.61 | 1.63 | -0.10 | -5.78% | 242 | 293 | 13.60% |
| SPY240726P00522000 | 2024-06-21 2:23PM EDT | 522.00 | 1.73 | 1.69 | 1.71 | +0.04 | +2.37% | 110 | 819 | 13.41% |
| SPY240726P00522500 | 2024-06-21 2:00PM EDT | 522.50 | 1.84 | 1.73 | 1.76 | -0.06 | -3.16% | 19 | 201 | 13.33% |
| SPY240726P00523000 | 2024-06-21 12:56PM EDT | 523.00 | 1.77 | 1.78 | 1.80 | -0.15 | -7.81% | 106 | 471 | 13.23% |
| SPY240726P00524000 | 2024-06-21 3:50PM EDT | 524.00 | 1.94 | 1.87 | 1.90 | -0.03 | -1.52% | 143 | 278 | 13.06% |
| SPY240726P00525000 | 2024-06-21 3:58PM EDT | 525.00 | 2.01 | 1.98 | 2.00 | +0.06 | +3.08% | 85 | 718 | 12.87% |
| SPY240726P00526000 | 2024-06-21 4:13PM EDT | 526.00 | 2.10 | 2.08 | 2.11 | -0.01 | -0.47% | 108 | 202 | 12.70% |
| SPY240726P00527000 | 2024-06-21 4:09PM EDT | 527.00 | 2.25 | 2.20 | 2.23 | -0.02 | -0.88% | 147 | 71 | 12.53% |
| SPY240726P00527500 | 2024-06-21 3:34PM EDT | 527.50 | 2.29 | 2.26 | 2.29 | -0.02 | -0.87% | 8 | 126 | 12.43% |
| SPY240726P00528000 | 2024-06-21 4:06PM EDT | 528.00 | 2.37 | 2.32 | 2.35 | -0.07 | -2.87% | 103 | 661 | 12.34% |
| SPY240726P00529000 | 2024-06-21 4:06PM EDT | 529.00 | 2.51 | 2.45 | 2.48 | +0.08 | +3.29% | 31 | 155 | 12.15% |
| SPY240726P00530000 | 2024-06-21 3:59PM EDT | 530.00 | 2.68 | 2.59 | 2.62 | +0.03 | +1.13% | 370 | 2,215 | 11.97% |
| SPY240726P00531000 | 2024-06-21 4:05PM EDT | 531.00 | 2.82 | 2.74 | 2.77 | +0.08 | +2.92% | 72 | 128 | 11.79% |
| SPY240726P00532000 | 2024-06-21 3:54PM EDT | 532.00 | 2.88 | 2.90 | 2.93 | -0.06 | -2.04% | 42 | 308 | 11.60% |
| SPY240726P00532500 | 2024-06-21 2:23PM EDT | 532.50 | 3.09 | 2.98 | 3.02 | -0.07 | -2.22% | 136 | 195 | 11.52% |
| SPY240726P00533000 | 2024-06-21 3:33PM EDT | 533.00 | 3.15 | 3.07 | 3.11 | +0.14 | +4.65% | 34 | 419 | 11.44% |
| SPY240726P00534000 | 2024-06-21 3:53PM EDT | 534.00 | 3.21 | 3.25 | 3.29 | -0.01 | -0.31% | 10 | 530 | 11.25% |
| SPY240726P00535000 | 2024-06-21 4:13PM EDT | 535.00 | 3.51 | 3.45 | 3.49 | +0.05 | +1.45% | 352 | 1,104 | 11.08% |
| SPY240726P00536000 | 2024-06-21 2:32PM EDT | 536.00 | 3.74 | 3.66 | 3.70 | -0.11 | -2.86% | 159 | 187 | 10.90% |
| SPY240726P00537000 | 2024-06-21 3:54PM EDT | 537.00 | 3.85 | 3.89 | 3.92 | -0.29 | -7.00% | 66 | 225 | 10.71% |
| SPY240726P00537500 | 2024-06-21 3:12PM EDT | 537.50 | 4.07 | 4.00 | 4.04 | 0.00 | - | 17 | 370 | 10.62% |
| SPY240726P00538000 | 2024-06-21 3:31PM EDT | 538.00 | 4.27 | 4.13 | 4.17 | +0.07 | +1.67% | 55 | 162 | 10.54% |
| SPY240726P00539000 | 2024-06-21 3:15PM EDT | 539.00 | 4.51 | 4.38 | 4.42 | -0.01 | -0.22% | 156 | 175 | 10.35% |
| SPY240726P00540000 | 2024-06-21 4:12PM EDT | 540.00 | 4.75 | 4.66 | 4.70 | -0.02 | -0.42% | 345 | 484 | 10.18% |
| SPY240726P00541000 | 2024-06-21 3:50PM EDT | 541.00 | 5.21 | 4.95 | 5.00 | +0.27 | +5.47% | 187 | 334 | 10.00% |
| SPY240726P00542000 | 2024-06-21 3:48PM EDT | 542.00 | 5.32 | 5.27 | 5.31 | +0.03 | +0.57% | 226 | 707 | 9.81% |
| SPY240726P00542500 | 2024-06-21 3:58PM EDT | 542.50 | 5.57 | 5.43 | 5.48 | +0.10 | +1.83% | 40 | 262 | 9.73% |
| SPY240726P00543000 | 2024-06-21 4:05PM EDT | 543.00 | 5.79 | 5.60 | 5.65 | -0.03 | -0.52% | 867 | 820 | 9.64% |
| SPY240726P00544000 | 2024-06-21 4:13PM EDT | 544.00 | 6.07 | 5.97 | 6.01 | +0.10 | +1.68% | 349 | 227 | 9.45% |
| SPY240726P00545000 | 2024-06-21 3:57PM EDT | 545.00 | 6.64 | 6.35 | 6.40 | +0.37 | +5.90% | 518 | 950 | 9.28% |
| SPY240726P00546000 | 2024-06-21 3:41PM EDT | 546.00 | 7.09 | 6.75 | 6.80 | +0.32 | +4.73% | 104 | 521 | 9.08% |
| SPY240726P00547000 | 2024-06-21 3:53PM EDT | 547.00 | 7.14 | 7.19 | 7.24 | -0.13 | -1.79% | 69 | 556 | 8.90% |
| SPY240726P00550000 | 2024-06-21 3:32PM EDT | 550.00 | 8.95 | 8.52 | 8.83 | +0.27 | +3.11% | 943 | 1,122 | 8.51% |
| SPY240726P00555000 | 2024-06-21 2:04PM EDT | 555.00 | 12.51 | 11.39 | 11.92 | +0.94 | +8.12% | 25 | 175 | 7.52% |
| SPY240726P00560000 | 2024-06-21 2:56PM EDT | 560.00 | 16.15 | 15.11 | 15.83 | +1.32 | +8.90% | 8 | 24 | 6.31% |
| SPY240726P00565000 | 2024-06-20 3:50PM EDT | 565.00 | 19.60 | 19.67 | 20.51 | 0.00 | - | 11 | 10 | 5.08% |
| SPY240726P00570000 | 2024-06-20 1:09PM EDT | 570.00 | 25.49 | 24.66 | 25.51 | -0.22 | -0.86% | 2 | 3 | 6.15% |
