S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4740.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 506.50 | 512.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04740000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 554.20 | 551.50 | 567.70 | 0.00 | - | 1 | 4 | 40.39% |
| SPXW240628C04740000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 528.80 | 557.80 | 572.70 | +121.34 | +29.78% | 2 | 29 | 36.46% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 601.70 | 619.90 | 0.00 | - | 12 | 22 | 37.35% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 642.10 | 650.90 | 0.00 | - | 5 | 9 | 27.07% |
| SPXW241031C04740000 | 2024-05-13 12:41PM EDT | 2024-10-31 | 628.76 | 654.10 | 690.60 | 0.00 | - | 2 | 1 | 27.95% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04740000 | 2024-05-31 2:35PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 668 | 446 | 50.00% |
| SPXW240607P04740000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 0.35 | 0.15 | 0.35 | -0.30 | -46.15% | 2 | 53 | 32.74% |
| SPXW240614P04740000 | 2024-05-23 3:38PM EDT | 2024-06-14 | 1.55 | 0.95 | 1.20 | -1.40 | -47.46% | 2 | 49 | 25.89% |
| SPXW240621P04740000 | 2024-05-24 3:21PM EDT | 2024-06-21 | 2.95 | 1.95 | 2.20 | 0.00 | - | 1 | 749 | 22.82% |
| SPXW240628P04740000 | 2024-05-30 10:11AM EDT | 2024-06-28 | 5.20 | 3.00 | 3.30 | 0.00 | - | 18 | 278 | 20.98% |
| SPXW240705P04740000 | 2024-05-30 3:56PM EDT | 2024-07-05 | 6.90 | 4.10 | 4.50 | 0.00 | - | 28 | 29 | 19.75% |
| SPXW240719P04740000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 13.02 | 7.40 | 7.90 | +3.02 | +30.20% | 6 | 188 | 18.56% |
| SPXW240731P04740000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 11.85 | 10.30 | 11.10 | 0.00 | - | 1 | 31 | 17.89% |
| SPX240816P04740000 | 2024-05-29 2:45PM EDT | 2024-08-16 | 18.70 | 14.50 | 15.30 | 0.00 | - | 1 | 458 | 17.17% |
| SPXW240830P04740000 | 2024-05-31 12:03PM EDT | 2024-08-30 | 27.00 | 18.80 | 19.30 | +3.19 | +13.40% | 18 | 17 | 16.76% |
| SPX240920P04740000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 29.80 | 25.00 | 25.40 | 0.00 | - | 1 | 331 | 16.29% |
| SPXW240930P04740000 | 2024-05-16 11:31AM EDT | 2024-09-30 | 28.05 | 27.60 | 28.20 | 0.00 | - | 2 | 2 | 16.09% |
| SPX241018P04740000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 32.15 | 32.70 | 33.90 | 0.00 | - | 196 | 109 | 15.89% |
| SPXW241031P04740000 | 2024-05-30 10:19AM EDT | 2024-10-31 | 43.32 | 36.30 | 37.60 | 0.00 | - | 2 | 13 | 15.71% |
© 2024 Yahoo. All rights reserved.