S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4720.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04720000 | 2024-04-16 12:08PM EDT | 2024-06-07 | 398.64 | 591.90 | 603.70 | 0.00 | - | - | 19 | 83.04% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 2024-06-14 | 385.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04720000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 603.57 | 574.30 | 583.90 | 0.00 | - | 1 | 3 | 39.89% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240705C04720000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 589.59 | 571.30 | 609.70 | 0.00 | - | - | 40 | 38.12% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 38.13% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04720000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 577.60 | 615.80 | 634.60 | +577.60 | - | 10 | 7 | 29.57% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241031C04720000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 637.59 | 672.10 | 709.00 | 0.00 | - | 2 | 2 | 28.37% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04720000 | 2024-05-31 11:43AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 51 | 780 | 51.86% |
| SPXW240607P04720000 | 2024-05-31 3:24PM EDT | 2024-06-07 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 38 | 62 | 33.33% |
| SPXW240614P04720000 | 2024-05-31 10:20AM EDT | 2024-06-14 | 1.14 | 0.90 | 1.15 | -1.18 | -50.86% | 4 | 114 | 26.62% |
| SPXW240621P04720000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 3.67 | 1.85 | 2.10 | +0.37 | +11.21% | 1 | 346 | 23.41% |
| SPXW240628P04720000 | 2024-05-31 12:12PM EDT | 2024-06-28 | 4.00 | 2.85 | 3.10 | -0.85 | -17.53% | 8 | 1,411 | 21.45% |
| SPXW240705P04720000 | 2024-05-31 1:05PM EDT | 2024-07-05 | 6.95 | 3.90 | 4.20 | +0.55 | +8.59% | 109 | 65 | 20.14% |
| SPXW240719P04720000 | 2024-05-29 3:14PM EDT | 2024-07-19 | 9.97 | 7.00 | 7.60 | 0.00 | - | 1 | 83 | 18.99% |
| SPXW240731P04720000 | 2024-05-30 3:34PM EDT | 2024-07-31 | 14.17 | 9.80 | 10.50 | 0.00 | - | 9 | 57 | 18.21% |
| SPX240816P04720000 | 2024-05-29 3:31PM EDT | 2024-08-16 | 17.50 | 13.80 | 14.60 | 0.00 | - | 2 | 168 | 17.48% |
| SPXW240830P04720000 | 2024-05-31 11:53AM EDT | 2024-08-30 | 25.16 | 18.00 | 18.40 | +6.19 | +32.63% | 10 | 34 | 17.03% |
| SPXW240920P04720000 | 2024-05-30 3:41PM EDT | 2024-09-20 | 30.67 | 24.20 | 24.70 | 0.00 | - | 1 | 165 | 16.62% |
| SPXW240930P04720000 | 2024-05-23 2:28PM EDT | 2024-09-30 | 31.60 | 26.50 | 27.10 | 0.00 | - | 4 | 11 | 16.35% |
| SPX241018P04720000 | 2024-05-31 12:52PM EDT | 2024-10-18 | 42.28 | 31.90 | 32.30 | +3.86 | +10.05% | 2 | 26 | 16.08% |
| SPXW241031P04720000 | 2024-05-22 9:30AM EDT | 2024-10-31 | 34.25 | 34.90 | 36.20 | 0.00 | - | 2 | 10 | 15.94% |
© 2024 Yahoo. All rights reserved.