S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4905.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04905000 | 2024-05-30 3:34PM EDT | 2024-06-07 | 341.05 | 379.60 | 391.10 | 0.00 | - | 5 | 5 | 48.49% |
| SPXW240614C04905000 | 2024-05-08 12:46PM EDT | 2024-06-14 | 310.72 | 383.60 | 397.30 | 0.00 | - | - | 1 | 35.99% |
| SPXW240621C04905000 | 2024-05-24 1:49PM EDT | 2024-06-21 | 418.75 | 388.50 | 404.40 | 0.00 | - | 2 | 5 | 31.57% |
| SPXW240628C04905000 | 2024-05-02 4:10PM EDT | 2024-06-28 | 237.43 | 396.10 | 410.90 | 0.00 | - | 5 | 34 | 29.03% |
| SPXW240719C04905000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 344.02 | 417.20 | 432.40 | 0.00 | - | 1 | 0 | 25.96% |
| SPXW240930C04905000 | 2024-05-16 2:37PM EDT | 2024-09-30 | 523.59 | 478.00 | 510.00 | 0.00 | - | - | 3 | 24.47% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04905000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 321 | 193 | 35.25% |
| SPXW240607P04905000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.40 | -0.70 | -70.00% | 9,377 | 196 | 23.63% |
| SPXW240614P04905000 | 2024-05-29 3:09PM EDT | 2024-06-14 | 2.60 | 1.70 | 1.95 | -1.30 | -33.33% | 1 | 50 | 20.06% |
| SPX240621P04905000 | 2024-05-29 11:37AM EDT | 2024-06-21 | 6.13 | 3.10 | 3.50 | 0.00 | - | 6 | 1,049 | 17.93% |
| SPXW240628P04905000 | 2024-05-31 10:23AM EDT | 2024-06-28 | 9.60 | 5.40 | 5.80 | -0.88 | -8.40% | 29 | 220 | 17.07% |
| SPXW240719P04905000 | 2024-05-31 12:21PM EDT | 2024-07-19 | 22.94 | 12.40 | 12.90 | +3.29 | +16.74% | 1 | 150 | 15.48% |
| SPXW240731P04905000 | 2024-05-29 3:29PM EDT | 2024-07-31 | 20.77 | 16.90 | 17.40 | 0.00 | - | 1 | 34 | 15.05% |
| SPX240816P04905000 | 2024-05-30 11:19AM EDT | 2024-08-16 | 29.87 | 22.70 | 23.70 | 0.00 | - | 2 | 43 | 14.68% |
| SPXW240830P04905000 | 2024-05-31 11:40AM EDT | 2024-08-30 | 40.90 | 28.40 | 29.50 | +6.88 | +20.22% | 2 | 2 | 14.49% |
| SPXW240930P04905000 | 2024-05-08 3:06PM EDT | 2024-09-30 | 63.00 | 39.80 | 41.10 | 0.00 | - | 24 | 108 | 14.07% |
© 2024 Yahoo. All rights reserved.