S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4375.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04375000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 944.60 | 917.40 | 927.00 | 0.00 | - | 1 | 1,803 | 54.81% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 2024-06-28 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 2024-07-19 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 2024-08-16 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 2024-08-30 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 2024-09-20 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 2024-09-30 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 2024-10-18 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 2024-11-15 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 35.53% |
| SPX241220C04375000 | 2024-05-30 12:03PM EDT | 2024-12-20 | 1,014.18 | 1,042.80 | 1,048.80 | 0.00 | - | 1,462 | 3,278 | 32.60% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 2024-12-31 | 1,086.71 | 1,030.30 | 1,077.00 | 0.00 | - | 2 | 2 | 34.30% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 871.17 | 1,084.40 | 1,092.30 | 0.00 | - | 18 | 11 | 34.31% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 2025-02-21 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 18.13% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 872.68 | 1,117.40 | 1,141.10 | 0.00 | - | 32 | 19 | 33.94% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 973.61 | 1,176.00 | 1,194.50 | 0.00 | - | - | 1 | 32.91% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04375000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 168 | 119 | 51.27% |
| SPXW240614P04375000 | 2024-05-30 10:07AM EDT | 2024-06-14 | 0.86 | 0.40 | 0.65 | 0.00 | - | 4 | 17 | 39.28% |
| SPX240621P04375000 | 2024-05-30 2:41PM EDT | 2024-06-21 | 1.40 | 0.85 | 1.15 | 0.00 | - | 1 | 13,123 | 33.88% |
| SPXW240628P04375000 | 2024-05-31 11:57AM EDT | 2024-06-28 | 2.25 | 1.40 | 1.65 | +0.10 | +4.65% | 3 | 834 | 30.54% |
| SPX240719P04375000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 4.00 | 3.30 | 3.70 | -1.02 | -20.32% | 1 | 9,555 | 25.73% |
| SPXW240731P04375000 | 2024-05-24 11:15AM EDT | 2024-07-31 | 6.00 | 4.90 | 5.40 | 0.00 | - | 2 | 681 | 24.47% |
| SPXW240816P04375000 | 2024-05-06 4:03PM EDT | 2024-08-16 | 12.50 | 7.10 | 7.70 | 0.00 | - | 6 | 31 | 23.15% |
| SPXW240830P04375000 | 2024-05-31 10:33AM EDT | 2024-08-30 | 12.10 | 9.20 | 9.70 | +2.75 | +29.41% | 6 | 28 | 22.23% |
| SPX240920P04375000 | 2024-05-30 2:27PM EDT | 2024-09-20 | 15.30 | 12.60 | 13.00 | 0.00 | - | 1 | 1,920 | 21.23% |
| SPXW240930P04375000 | 2024-05-28 11:35AM EDT | 2024-09-30 | 15.41 | 14.00 | 14.80 | 0.00 | - | 23 | 379 | 20.91% |
| SPX241018P04375000 | 2024-05-28 2:41PM EDT | 2024-10-18 | 20.33 | 17.50 | 18.00 | +0.43 | +2.16% | 1 | 1,149 | 20.37% |
| SPXW241031P04375000 | 2024-05-29 11:37PM EDT | 2024-10-31 | 25.40 | 19.40 | 20.30 | 0.00 | - | 100 | 102 | 20.03% |
| SPX241115P04375000 | 2024-05-30 9:31AM EDT | 2024-11-15 | 28.19 | 23.90 | 24.40 | 0.00 | - | 1 | 1,704 | 19.98% |
| SPX241220P04375000 | 2024-05-30 12:03PM EDT | 2024-12-20 | 34.70 | 30.50 | 31.10 | 0.00 | - | 1,462 | 3,563 | 19.33% |
| SPXW241231P04375000 | 2024-05-17 2:09PM EDT | 2024-12-31 | 32.70 | 31.90 | 33.20 | 0.00 | - | 45 | 504 | 19.16% |
| SPX250117P04375000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 36.01 | 35.10 | 35.80 | 0.00 | - | 12 | 2,696 | 18.82% |
| SPX250221P04375000 | 2024-05-30 12:58PM EDT | 2025-02-21 | 46.20 | 41.50 | 42.90 | 0.00 | - | 10 | 278 | 18.45% |
| SPX250321P04375000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 48.70 | 48.10 | 48.90 | -3.90 | -7.41% | 30 | 485 | 18.25% |
| SPXW250331P04375000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 51.15 | 50.30 | 51.10 | 0.00 | - | 38 | 158 | 18.19% |
| SPX250417P04375000 | 2024-05-22 9:38AM EDT | 2025-04-17 | 52.83 | 54.00 | 54.70 | 0.00 | - | 2 | 28 | 18.07% |
| SPX250516P04375000 | 2024-05-20 11:03AM EDT | 2025-05-16 | 58.50 | 59.90 | 60.70 | 0.00 | - | - | 1 | 17.89% |
| SPX250620P04375000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 66.38 | 66.80 | 67.60 | 0.00 | - | 10 | 26 | 17.67% |
© 2024 Yahoo. All rights reserved.