S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4855.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04855000 | 2024-05-17 11:20AM EDT | 2024-05-31 | 452.21 | 458.80 | 464.20 | 0.00 | - | 50 | 50 | 37.61% |
| SPX240621C04855000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 469.85 | 473.60 | 480.90 | 0.00 | - | 4 | 4 | 28.06% |
| SPXW240628C04855000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 391.93 | 255.90 | 274.10 | 0.00 | - | 4 | 24 | 0.00% |
| SPX240719C04855000 | 2024-04-29 1:33PM EDT | 2024-07-19 | 351.70 | 498.80 | 506.10 | 0.00 | - | - | 1 | 25.39% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04855000 | 2024-05-17 3:16PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 52.73% |
| SPXW240521P04855000 | 2024-05-17 3:00PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 114 | 41.80% |
| SPXW240522P04855000 | 2024-05-17 11:53AM EDT | 2024-05-22 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 97 | 35.50% |
| SPXW240524P04855000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 159 | 29.00% |
| SPXW240529P04855000 | 2024-05-16 9:48AM EDT | 2024-05-29 | 0.70 | 0.35 | 0.45 | 0.00 | - | 5 | 57 | 21.91% |
| SPXW240531P04855000 | 2024-05-17 9:45AM EDT | 2024-05-31 | 0.90 | 0.50 | 0.60 | 0.00 | - | 3 | 126 | 20.72% |
| SPXW240603P04855000 | 2024-05-15 3:15PM EDT | 2024-06-03 | 1.35 | 0.65 | 0.75 | 0.00 | - | 5 | 29 | 19.07% |
| SPXW240607P04855000 | 2024-05-15 1:12PM EDT | 2024-06-07 | 2.11 | 1.25 | 1.35 | 0.00 | - | 3 | 41 | 18.37% |
| SPXW240621P04855000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 4.79 | 4.30 | 4.50 | 0.00 | - | 1 | 184 | 17.05% |
| SPXW240628P04855000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 6.95 | 6.20 | 6.40 | 0.00 | - | 1 | 147 | 16.62% |
| SPX240719P04855000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 12.16 | 11.60 | 11.90 | 0.00 | - | 152 | 914 | 15.49% |
| SPXW240731P04855000 | 2024-05-15 11:07AM EDT | 2024-07-31 | 18.23 | 15.40 | 15.70 | 0.00 | - | 1 | 23 | 15.20% |
| SPX240816P04855000 | 2024-05-16 10:59AM EDT | 2024-08-16 | 20.50 | 20.40 | 20.60 | 0.00 | - | 3 | 77 | 14.84% |
| SPXW240930P04855000 | 2024-05-09 1:34PM EDT | 2024-09-30 | 52.20 | 35.20 | 35.60 | 0.00 | - | 4 | 34 | 14.35% |
© 2024 Yahoo. All rights reserved.