S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4885.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 436.30 | 454.50 | 0.00 | - | 15 | 10 | 42.15% |
| SPXW240628C04885000 | 2024-05-29 9:37AM EDT | 2024-06-28 | 407.46 | 415.50 | 430.40 | 0.00 | - | 1 | 37 | 29.93% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 499.50 | 507.70 | 0.00 | - | - | 2 | 36.33% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 367.97 | 438.60 | 471.10 | 0.00 | - | 5 | 6 | 27.00% |
| SPXW240816C04885000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 455.60 | 454.40 | 486.20 | 0.00 | - | - | 1 | 26.04% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 2024-09-30 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04885000 | 2024-05-31 10:55AM EDT | 2024-06-03 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 191 | 37.06% |
| SPXW240607P04885000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.40 | -0.65 | -72.22% | 864 | 93 | 24.81% |
| SPXW240614P04885000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 1.64 | 1.55 | 1.80 | -2.96 | -64.35% | 45 | 19 | 20.73% |
| SPXW240621P04885000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 3.65 | 3.10 | 3.40 | -2.32 | -38.86% | 11 | 168 | 18.64% |
| SPXW240628P04885000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 5.52 | 4.90 | 5.30 | -3.58 | -39.34% | 11 | 105 | 17.50% |
| SPXW240719P04885000 | 2024-05-30 3:47PM EDT | 2024-07-19 | 18.35 | 11.60 | 12.10 | 0.00 | - | 2 | 68 | 15.86% |
| SPXW240731P04885000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 16.60 | 15.90 | 16.30 | -0.85 | -4.87% | 38 | 5 | 15.36% |
| SPX240816P04885000 | 2024-05-30 11:35AM EDT | 2024-08-16 | 27.49 | 21.40 | 22.40 | 0.00 | - | 1 | 153 | 14.98% |
| SPXW240830P04885000 | 2024-05-30 9:32AM EDT | 2024-08-30 | 33.60 | 26.90 | 27.90 | 0.00 | - | 3 | 15 | 14.76% |
| SPXW240930P04885000 | 2024-05-22 12:59PM EDT | 2024-09-30 | 36.93 | 37.90 | 39.20 | 0.00 | - | 24 | 63 | 14.32% |
© 2024 Yahoo. All rights reserved.