S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4790.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04790000 | 2024-05-29 2:19PM EDT | 2024-06-03 | 489.63 | 490.20 | 501.90 | 0.00 | - | 2 | 2 | 69.57% |
| SPXW240607C04790000 | 2024-05-31 10:45AM EDT | 2024-06-07 | 429.71 | 494.80 | 506.00 | +153.34 | +55.48% | 1 | 3 | 50.11% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 541.30 | 547.30 | 0.00 | - | 15 | 161 | 46.57% |
| SPXW240628C04790000 | 2024-05-29 10:36AM EDT | 2024-06-28 | 514.45 | 508.50 | 523.80 | 0.00 | - | 5 | 43 | 33.69% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 502.64 | 515.10 | 555.80 | 0.00 | - | 1 | 1 | 32.14% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 578.43 | 527.90 | 562.10 | 0.00 | - | 1 | 22 | 29.87% |
| SPX240816C04790000 | 2024-05-23 12:54PM EDT | 2024-08-16 | 583.85 | 540.90 | 578.50 | 0.00 | - | - | 1 | 28.96% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 595.80 | 626.00 | 0.00 | - | 2 | 6 | 29.34% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 603.10 | 634.90 | 0.00 | - | - | 1 | 29.02% |
| SPX241018C04790000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 651.26 | 595.40 | 638.30 | 0.00 | - | - | 1 | 27.42% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04790000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 267 | 37.21% |
| SPXW240607P04790000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.15 | 0.35 | -0.35 | -53.85% | 1,009 | 103 | 27.65% |
| SPXW240614P04790000 | 2024-05-31 4:00PM EDT | 2024-06-14 | 1.25 | 1.10 | 1.35 | -1.00 | -44.44% | 2 | 106 | 23.21% |
| SPXW240621P04790000 | 2024-05-31 10:29AM EDT | 2024-06-21 | 3.86 | 2.20 | 2.45 | -0.44 | -10.23% | 1 | 193 | 20.76% |
| SPXW240628P04790000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.70 | 3.50 | 3.80 | -2.56 | -40.89% | 24 | 246 | 19.38% |
| SPXW240705P04790000 | 2024-05-23 11:10AM EDT | 2024-07-05 | 6.20 | 4.80 | 5.30 | 0.00 | - | 12 | 25 | 18.45% |
| SPXW240712P04790000 | 2024-05-31 12:54PM EDT | 2024-07-12 | 12.00 | 6.70 | 7.20 | +0.77 | +6.86% | 19 | 52 | 17.92% |
| SPXW240719P04790000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 10.18 | 8.50 | 9.10 | 0.00 | - | 10 | 177 | 17.46% |
| SPXW240731P04790000 | 2024-05-31 3:44PM EDT | 2024-07-31 | 14.79 | 12.00 | 12.40 | -0.42 | -2.76% | 51 | 45 | 16.82% |
| SPXW240816P04790000 | 2024-05-30 3:36PM EDT | 2024-08-16 | 22.90 | 16.90 | 17.40 | 0.00 | - | 3 | 7 | 16.32% |
| SPXW240830P04790000 | 2024-05-31 10:05AM EDT | 2024-08-30 | 23.66 | 21.20 | 21.70 | -2.92 | -10.99% | 3 | 30 | 15.96% |
| SPX240920P04790000 | 2024-05-31 1:45PM EDT | 2024-09-20 | 36.15 | 27.60 | 28.50 | +6.15 | +20.50% | 14 | 58 | 15.60% |
| SPXW240930P04790000 | 2024-05-23 9:51AM EDT | 2024-09-30 | 31.34 | 30.40 | 31.60 | 0.00 | - | 40 | 70 | 15.44% |
| SPX241018P04790000 | 2024-05-23 1:47PM EDT | 2024-10-18 | 39.96 | 36.20 | 37.40 | 0.00 | - | 2 | 70 | 15.23% |
| SPXW241031P04790000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 44.13 | 40.10 | 41.50 | 0.00 | - | 2 | 49 | 15.09% |
| SPX241115P04790000 | 2024-05-31 10:45AM EDT | 2024-11-15 | 59.78 | 47.80 | 49.20 | +5.87 | +10.89% | 1 | 15 | 15.30% |
© 2024 Yahoo. All rights reserved.