S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4710.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04710000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 422.67 | 536.60 | 543.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04710000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 551.69 | 577.70 | 589.50 | 0.00 | - | 1 | 301 | 47.66% |
| SPX240621C04710000 | 2024-01-18 4:53PM EDT | 2024-06-21 | 261.19 | 409.00 | 416.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04710000 | 2024-04-17 10:43AM EDT | 2024-06-28 | 425.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 2024-07-19 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 2024-09-20 | 525.52 | 681.10 | 699.30 | 0.00 | - | 3 | 7 | 31.33% |
| SPXW241031C04710000 | 2024-05-13 9:49AM EDT | 2024-10-31 | 656.22 | 681.10 | 718.20 | 0.00 | - | 1 | 1 | 28.58% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04710000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 121 | 210 | 33.91% |
| SPXW240614P04710000 | 2024-05-31 12:19PM EDT | 2024-06-14 | 1.20 | 0.85 | 1.10 | -0.80 | -40.00% | 4 | 74 | 26.90% |
| SPXW240621P04710000 | 2024-05-30 1:41PM EDT | 2024-06-21 | 2.85 | 1.80 | 2.05 | 0.00 | - | 14 | 320 | 23.71% |
| SPXW240628P04710000 | 2024-05-31 1:19PM EDT | 2024-06-28 | 4.90 | 2.75 | 3.00 | +0.20 | +4.26% | 6 | 127 | 21.67% |
| SPXW240705P04710000 | 2024-05-31 2:58PM EDT | 2024-07-05 | 5.60 | 3.80 | 4.20 | +0.31 | +5.86% | 1 | 4 | 20.46% |
| SPXW240719P04710000 | 2024-05-22 11:45AM EDT | 2024-07-19 | 7.80 | 6.80 | 7.40 | 0.00 | - | 35 | 188 | 19.18% |
| SPXW240731P04710000 | 2024-05-17 12:23PM EDT | 2024-07-31 | 11.68 | 9.60 | 10.30 | 0.00 | - | 1 | 296 | 18.41% |
| SPX240816P04710000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 18.00 | 13.50 | 14.30 | 0.00 | - | 1 | 387 | 17.65% |
| SPXW240830P04710000 | 2024-05-21 3:13PM EDT | 2024-08-30 | 24.34 | 17.30 | 18.20 | +7.10 | +41.18% | 1 | 75 | 17.23% |
| SPXW240920P04710000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 29.90 | 23.70 | 24.20 | +1.40 | +4.91% | 1 | 63 | 16.76% |
| SPXW240930P04710000 | 2024-05-20 1:59PM EDT | 2024-09-30 | 30.78 | 25.90 | 26.50 | +4.73 | +18.16% | 1 | 73 | 16.47% |
| SPXW241018P04710000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 31.60 | 31.10 | 32.20 | 0.00 | - | 44 | 81 | 16.28% |
| SPXW241031P04710000 | 2024-05-22 9:48AM EDT | 2024-10-31 | 33.15 | 34.70 | 35.50 | 0.00 | - | - | 7 | 16.05% |
© 2024 Yahoo. All rights reserved.