S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4930.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 2024-06-03 | 175.11 | 377.30 | 392.70 | 0.00 | - | - | 1 | 100.98% |
| SPXW240607C04930000 | 2024-05-03 10:25AM EDT | 2024-06-07 | 217.12 | 354.60 | 366.20 | 0.00 | - | 12 | 13 | 46.14% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 2024-06-10 | 164.49 | 369.60 | 395.90 | 0.00 | - | - | 1 | 52.57% |
| SPXW240614C04930000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 397.58 | 358.90 | 372.70 | 0.00 | - | 3 | 111 | 34.44% |
| SPXW240617C04930000 | 2024-05-22 3:40PM EDT | 2024-06-17 | 392.02 | 359.10 | 373.50 | 0.00 | - | - | 20 | 31.36% |
| SPXW240621C04930000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 409.13 | 364.00 | 380.10 | 0.00 | - | 1 | 238 | 30.33% |
| SPXW240628C04930000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 319.96 | 371.80 | 386.60 | 0.00 | - | 45 | 159 | 27.91% |
| SPXW240719C04930000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 426.56 | 384.70 | 417.40 | 0.00 | - | 4 | 21 | 26.65% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 28.69% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 428.10 | 436.50 | 0.00 | - | 3 | 3 | 23.75% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPX240920C04930000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 376.05 | 453.00 | 473.50 | 0.00 | - | 3 | 33 | 23.54% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 492.60 | 456.30 | 487.60 | 0.00 | - | 3 | 3 | 23.92% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 346.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031C04930000 | 2024-05-09 2:38PM EDT | 2024-10-31 | 453.05 | 490.80 | 517.80 | 0.00 | - | 2 | 0 | 23.91% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04930000 | 2024-05-31 3:34PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 341 | 1,622 | 34.42% |
| SPXW240604P04930000 | 2024-05-30 3:28PM EDT | 2024-06-04 | 0.32 | 0.05 | 0.20 | 0.00 | - | 1 | 257 | 28.96% |
| SPXW240605P04930000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 0.14 | 0.10 | 0.25 | -0.26 | -65.00% | 44 | 137 | 25.71% |
| SPXW240606P04930000 | 2024-05-31 3:04PM EDT | 2024-06-06 | 0.30 | 0.15 | 0.35 | -0.40 | -57.14% | 7 | 39 | 23.90% |
| SPXW240607P04930000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.45 | -0.80 | -72.73% | 146 | 120 | 22.50% |
| SPXW240610P04930000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 1.25 | 0.45 | 0.70 | -0.10 | -7.41% | 12 | 95 | 19.46% |
| SPXW240614P04930000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 1.97 | 1.90 | 2.15 | -3.53 | -64.18% | 46 | 178 | 19.20% |
| SPXW240617P04930000 | 2024-05-31 2:38PM EDT | 2024-06-17 | 5.21 | 2.40 | 2.70 | -1.19 | -18.59% | 1 | 75 | 18.01% |
| SPX240621P04930000 | 2024-05-31 10:00AM EDT | 2024-06-21 | 3.70 | 3.50 | 3.90 | -2.90 | -43.94% | 123 | 2,501 | 17.26% |
| SPXW240628P04930000 | 2024-05-31 2:19PM EDT | 2024-06-28 | 10.80 | 6.00 | 6.40 | -1.08 | -9.09% | 88 | 215 | 16.48% |
| SPXW240705P04930000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 12.30 | 8.10 | 8.50 | +2.70 | +28.12% | 6 | 21 | 15.68% |
| SPXW240712P04930000 | 2024-05-31 12:13PM EDT | 2024-07-12 | 18.10 | 11.00 | 11.40 | +2.53 | +16.25% | 4 | 46 | 15.37% |
| SPXW240719P04930000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 15.40 | 13.60 | 14.10 | -3.75 | -19.58% | 3 | 151 | 15.04% |
| SPXW240731P04930000 | 2024-05-31 4:14PM EDT | 2024-07-31 | 18.82 | 18.20 | 19.10 | -4.72 | -20.05% | 5 | 256 | 14.69% |
| SPXW240816P04930000 | 2024-05-22 9:39AM EDT | 2024-08-16 | 24.00 | 24.80 | 25.90 | 0.00 | - | 41 | 51 | 14.38% |
| SPXW240830P04930000 | 2024-05-31 3:27PM EDT | 2024-08-30 | 37.98 | 30.40 | 31.60 | +0.18 | +0.48% | 1 | 123 | 14.15% |
| SPX240920P04930000 | 2024-05-28 3:06PM EDT | 2024-09-20 | 41.18 | 38.80 | 39.90 | 0.00 | - | 200 | 313 | 13.88% |
| SPXW240930P04930000 | 2024-05-23 8:55PM EDT | 2024-09-30 | 46.94 | 42.30 | 43.70 | 0.00 | - | 3 | 35 | 13.77% |
| SPX241018P04930000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 58.01 | 49.10 | 50.50 | 0.00 | - | 5 | 91 | 13.62% |
| SPXW241031P04930000 | 2024-05-15 11:46AM EDT | 2024-10-31 | 57.72 | 53.90 | 55.50 | 0.00 | - | - | 1 | 13.54% |
| SPX241115P04930000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 62.36 | 63.20 | 64.80 | 0.00 | - | 20 | 20 | 13.82% |
© 2024 Yahoo. All rights reserved.