S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4840.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 2024-06-03 | 336.90 | 440.20 | 451.40 | 0.00 | - | 2 | 1 | 63.20% |
| SPXW240607C04840000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 317.65 | 422.30 | 429.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 397.94 | 455.40 | 465.00 | 0.00 | - | 15 | 256 | 32.87% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 30.75% |
| SPX240719C04840000 | 2024-05-16 9:43AM EDT | 2024-07-19 | 521.61 | 466.90 | 507.50 | 0.00 | - | 1 | 5 | 30.32% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 16.03% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 2024-09-30 | 420.92 | 535.20 | 569.00 | 0.00 | - | 2 | 1 | 25.83% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 530.92 | 550.30 | 593.80 | 0.00 | - | 1 | 8 | 26.43% |
| SPXW241031C04840000 | 2024-05-22 1:54PM EDT | 2024-10-31 | 610.62 | 565.80 | 599.90 | 0.00 | - | - | 1 | 25.82% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04840000 | 2024-05-31 8:56AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 161 | 33.55% |
| SPXW240604P04840000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 503 | 52 | 31.10% |
| SPXW240605P04840000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 17 | 133 | 28.49% |
| SPXW240607P04840000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | -0.55 | -68.75% | 68 | 167 | 24.99% |
| SPXW240610P04840000 | 2024-05-31 3:26PM EDT | 2024-06-10 | 0.50 | 0.30 | 0.55 | -1.85 | -78.72% | 84 | 5 | 22.06% |
| SPXW240614P04840000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 2.20 | 1.30 | 1.55 | -0.60 | -21.43% | 13 | 107 | 21.49% |
| SPXW240617P04840000 | 2024-05-16 10:21AM EDT | 2024-06-17 | 3.45 | 1.60 | 1.85 | -0.27 | -7.26% | 1 | 1 | 20.04% |
| SPX240621P04840000 | 2024-05-30 9:47AM EDT | 2024-06-21 | 4.70 | 2.45 | 2.80 | 0.00 | - | 67 | 1,268 | 19.30% |
| SPXW240628P04840000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 4.40 | 4.10 | 4.50 | -3.25 | -42.48% | 12 | 339 | 18.22% |
| SPXW240705P04840000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 6.33 | 5.60 | 6.10 | -2.77 | -30.44% | 1 | 43 | 17.32% |
| SPXW240712P04840000 | 2024-05-31 12:36PM EDT | 2024-07-12 | 14.77 | 7.90 | 8.30 | +2.67 | +22.07% | 9 | 3 | 16.90% |
| SPXW240719P04840000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 17.90 | 9.90 | 10.50 | +6.32 | +54.58% | 57 | 205 | 16.52% |
| SPXW240731P04840000 | 2024-05-30 9:45AM EDT | 2024-07-31 | 19.01 | 13.80 | 14.20 | 0.00 | - | 4 | 241 | 15.97% |
| SPX240816P04840000 | 2024-05-30 11:28AM EDT | 2024-08-16 | 20.00 | 19.10 | 19.60 | -4.77 | -19.26% | 2 | 158 | 15.52% |
| SPXW240830P04840000 | 2024-05-29 11:35AM EDT | 2024-08-30 | 29.50 | 23.80 | 24.80 | 0.00 | - | 220 | 297 | 15.30% |
| SPXW240920P04840000 | 2024-05-31 2:16PM EDT | 2024-09-20 | 40.20 | 31.30 | 32.40 | +9.05 | +29.05% | 1 | 78 | 15.02% |
| SPXW240930P04840000 | 2024-05-30 10:46AM EDT | 2024-09-30 | 42.11 | 34.10 | 35.30 | 0.00 | - | 4 | 20 | 14.81% |
| SPX241018P04840000 | 2024-05-29 10:40AM EDT | 2024-10-18 | 45.55 | 40.30 | 41.50 | 0.00 | - | 2 | 34 | 14.63% |
| SPXW241031P04840000 | 2024-05-29 3:44PM EDT | 2024-10-31 | 49.65 | 44.50 | 45.90 | 0.00 | - | 2 | 47 | 14.52% |
| SPX241115P04840000 | 2024-05-31 3:22PM EDT | 2024-11-15 | 61.82 | 52.70 | 54.10 | +2.70 | +4.57% | 6 | 6 | 14.75% |
© 2024 Yahoo. All rights reserved.