S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4325.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 61.27% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 1,007.80 | 1,026.00 | 0.00 | - | 1 | 169 | 51.25% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 54.56% |
| SPX240816C04325000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 1,033.73 | 989.70 | 1,029.00 | 0.00 | - | 8 | 643 | 43.13% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 40.43% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 868.03 | 1,013.40 | 1,021.10 | 0.00 | - | 9 | 1,070 | 30.73% |
| SPXW241031C04325000 | 2024-05-13 11:07AM EDT | 2024-10-31 | 1,007.37 | 1,037.40 | 1,081.10 | 0.00 | - | 2 | 1 | 36.98% |
| SPX241115C04325000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1,039.15 | 1,048.40 | 1,095.50 | 0.00 | - | 8 | 84 | 36.85% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 942.91 | 1,081.60 | 1,085.50 | 0.00 | - | 2 | 300 | 32.51% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 1,089.40 | 1,095.30 | 0.00 | - | 2 | 52 | 31.37% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 1,162.10 | 1,185.80 | 0.00 | - | 16 | 8 | 34.70% |
| SPX250516C04325000 | 2024-05-28 10:05AM EDT | 2025-05-16 | 1,210.00 | 1,152.00 | 1,224.00 | 0.00 | - | 1 | 1 | 34.31% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04325000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 755 | 1,051 | 50.88% |
| SPXW240621P04325000 | 2024-05-30 2:32PM EDT | 2024-06-21 | 1.30 | 0.85 | 1.05 | 0.00 | - | 56 | 1,761 | 35.32% |
| SPXW240628P04325000 | 2024-05-30 2:54PM EDT | 2024-06-28 | 1.95 | 1.30 | 1.55 | 0.00 | - | 1 | 1,581 | 31.92% |
| SPXW240719P04325000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 3.79 | 3.20 | 3.60 | 0.00 | - | 2 | 173 | 26.96% |
| SPXW240731P04325000 | 2024-05-20 11:01AM EDT | 2024-07-31 | 5.18 | 4.50 | 5.00 | 0.00 | - | 12 | 654 | 25.41% |
| SPX240816P04325000 | 2024-05-30 1:49PM EDT | 2024-08-16 | 8.13 | 6.50 | 7.10 | 0.00 | - | 18 | 1,284 | 23.98% |
| SPXW240830P04325000 | 2024-05-31 10:33AM EDT | 2024-08-30 | 11.10 | 8.40 | 8.80 | -1.90 | -14.62% | 3 | 39 | 22.92% |
| SPXW240920P04325000 | 2024-05-31 11:10AM EDT | 2024-09-20 | 15.10 | 11.70 | 12.30 | 0.00 | - | 1 | 59 | 22.03% |
| SPXW240930P04325000 | 2024-05-29 11:49AM EDT | 2024-09-30 | 16.10 | 12.90 | 13.70 | 0.00 | - | 1 | 360 | 21.58% |
| SPX241018P04325000 | 2024-05-24 11:59AM EDT | 2024-10-18 | 17.40 | 16.10 | 16.90 | 0.00 | - | 50 | 198 | 21.06% |
| SPXW241031P04325000 | 2024-05-30 9:48AM EDT | 2024-10-31 | 21.75 | 18.00 | 18.90 | 0.00 | - | 42 | 151 | 20.65% |
| SPX241115P04325000 | 2024-05-23 10:54AM EDT | 2024-11-15 | 23.60 | 21.90 | 22.90 | 0.00 | - | 1 | 736 | 20.61% |
| SPX241220P04325000 | 2024-05-30 3:36PM EDT | 2024-12-20 | 33.03 | 28.40 | 29.00 | 0.00 | - | 44 | 1,916 | 19.87% |
| SPXW241231P04325000 | 2024-05-17 3:37PM EDT | 2024-12-31 | 30.30 | 29.70 | 30.90 | 0.00 | - | 26 | 39 | 19.67% |
| SPX250117P04325000 | 2024-05-30 3:02PM EDT | 2025-01-17 | 36.80 | 32.40 | 33.60 | 0.00 | - | 15 | 1,048 | 19.35% |
| SPX250221P04325000 | 2024-05-29 3:52PM EDT | 2025-02-21 | 43.85 | 38.80 | 40.10 | 0.00 | - | 32 | 172 | 18.92% |
| SPX250321P04325000 | 2024-05-16 12:43PM EDT | 2025-03-21 | 47.60 | 45.00 | 45.90 | +2.49 | +5.52% | 30 | 20 | 18.70% |
| SPXW250331P04325000 | 2024-05-31 10:11AM EDT | 2025-03-31 | 52.12 | 47.20 | 47.90 | +4.05 | +8.43% | 12 | 17 | 18.62% |
| SPX250417P04325000 | 2024-05-16 9:58AM EDT | 2025-04-17 | 50.37 | 49.80 | 52.10 | 0.00 | - | 1 | 20 | 18.59% |
| SPX250516P04325000 | 2024-05-29 12:23PM EDT | 2025-05-16 | 60.70 | 56.20 | 57.00 | 0.00 | - | - | 144 | 18.30% |
| SPX250620P04325000 | 2024-05-30 2:29PM EDT | 2025-06-20 | 67.60 | 62.90 | 63.70 | 0.00 | - | 255 | 283 | 18.07% |
© 2024 Yahoo. All rights reserved.