S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4670.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04670000 | 2024-05-31 3:10PM EDT | 2024-06-07 | 561.71 | 614.30 | 625.80 | -15.81 | -2.74% | 2 | 16 | 64.40% |
| SPXW240621C04670000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 519.66 | 621.00 | 637.20 | 0.00 | - | 20 | 21 | 44.11% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 2024-06-28 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 26.39% |
| SPXW240719C04670000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 562.58 | 569.00 | 577.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 2024-07-31 | 610.99 | 642.80 | 678.60 | 0.00 | - | 2 | 3 | 34.14% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 2024-08-30 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 19.30% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04670000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 8 | 377 | 36.18% |
| SPXW240614P04670000 | 2024-05-31 12:01PM EDT | 2024-06-14 | 1.60 | 0.80 | 1.05 | -0.15 | -8.57% | 9 | 15 | 28.48% |
| SPXW240621P04670000 | 2024-05-29 10:34AM EDT | 2024-06-21 | 2.95 | 1.65 | 1.90 | 0.00 | - | 29 | 224 | 24.94% |
| SPXW240628P04670000 | 2024-05-31 12:57PM EDT | 2024-06-28 | 4.60 | 2.50 | 2.75 | +0.20 | +4.55% | 1 | 64 | 22.72% |
| SPXW240705P04670000 | 2024-05-29 12:03PM EDT | 2024-07-05 | 5.80 | 3.40 | 3.80 | 0.00 | - | 1 | 12 | 21.36% |
| SPXW240719P04670000 | 2024-05-31 2:22PM EDT | 2024-07-19 | 9.00 | 6.20 | 6.60 | +2.04 | +29.31% | 77 | 477 | 19.88% |
| SPXW240731P04670000 | 2024-05-31 1:00PM EDT | 2024-07-31 | 13.51 | 8.70 | 9.40 | +2.90 | +27.33% | 2 | 223 | 19.11% |
| SPXW240816P04670000 | 2024-05-23 9:43AM EDT | 2024-08-16 | 13.46 | 12.50 | 13.20 | 0.00 | - | 66 | 108 | 18.32% |
| SPXW240830P04670000 | 2024-05-28 9:36AM EDT | 2024-08-30 | 16.45 | 15.90 | 16.70 | 0.00 | - | 1 | 46 | 17.81% |
| SPXW240920P04670000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 22.50 | 21.40 | 22.30 | 0.00 | - | 1 | 16 | 17.28% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 2024-09-30 | 41.92 | 23.90 | 24.50 | 0.00 | - | 4 | 7 | 16.99% |
| SPX241018P04670000 | 2024-05-24 10:09AM EDT | 2024-10-18 | 31.30 | 28.90 | 29.40 | 0.00 | - | 11 | 50 | 16.69% |
| SPX241115P04670000 | 2024-05-24 11:15AM EDT | 2024-11-15 | 38.60 | 38.30 | 39.50 | 0.00 | - | 65 | 65 | 16.67% |
© 2024 Yahoo. All rights reserved.