S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4660.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04660000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 566.55 | 624.30 | 635.20 | +160.74 | +39.61% | 1 | 1 | 60.11% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 561.92 | 627.50 | 639.60 | 0.00 | - | 20 | 20 | 49.16% |
| SPX240621C04660000 | 2024-05-29 9:32AM EDT | 2024-06-21 | 622.38 | 633.90 | 643.50 | 0.00 | - | 1 | 3 | 41.97% |
| SPXW240628C04660000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 669.20 | 637.20 | 650.70 | 0.00 | - | 1 | 1 | 39.02% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 20.61% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 697.50 | 735.90 | 0.00 | - | - | 1 | 34.64% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04660000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.30 | -0.40 | -72.73% | 406 | 171 | 34.03% |
| SPXW240614P04660000 | 2024-05-31 12:01PM EDT | 2024-06-14 | 1.55 | 0.80 | 1.00 | 0.00 | - | 9 | 33 | 27.69% |
| SPXW240621P04660000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 3.06 | 1.60 | 1.90 | +0.26 | +9.29% | 14 | 213 | 24.70% |
| SPXW240628P04660000 | 2024-05-30 2:51PM EDT | 2024-06-28 | 3.20 | 2.45 | 2.70 | -0.60 | -15.79% | 8 | 185 | 22.57% |
| SPXW240705P04660000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 4.56 | 3.30 | 3.60 | -1.54 | -25.25% | 18 | 1 | 21.16% |
| SPX240719P04660000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 8.60 | 5.90 | 6.30 | +0.37 | +4.50% | 18 | 764 | 19.78% |
| SPXW240731P04660000 | 2024-05-22 3:13PM EDT | 2024-07-31 | 10.60 | 8.50 | 9.20 | 0.00 | - | 4 | 442 | 19.13% |
| SPXW240816P04660000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 13.50 | 12.20 | 12.90 | 0.00 | - | 59 | 64 | 18.35% |
| SPXW240830P04660000 | 2024-05-30 12:51PM EDT | 2024-08-30 | 18.98 | 15.70 | 16.10 | -0.10 | -0.52% | 3 | 17 | 17.79% |
| SPXW240920P04660000 | 2024-05-29 3:37PM EDT | 2024-09-20 | 24.70 | 21.00 | 21.90 | 0.00 | - | 6 | 123 | 17.35% |
| SPXW240930P04660000 | 2024-05-29 3:53PM EDT | 2024-09-30 | 28.08 | 23.50 | 24.10 | 0.00 | - | 1 | 94 | 17.06% |
| SPX241018P04660000 | 2024-05-30 4:09PM EDT | 2024-10-18 | 35.66 | 28.40 | 28.80 | 0.00 | - | 1 | 23 | 16.74% |
| SPXW241031P04660000 | 2024-05-20 10:02AM EDT | 2024-10-31 | 30.85 | 31.60 | 32.30 | 0.00 | - | - | 1 | 16.57% |
© 2024 Yahoo. All rights reserved.