S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4935.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04935000 | 2024-05-24 2:18PM EDT | 2024-06-07 | 383.48 | 349.60 | 361.20 | 0.00 | - | 11 | 10 | 45.65% |
| SPXW240614C04935000 | 2024-05-23 10:45AM EDT | 2024-06-14 | 393.70 | 354.00 | 367.20 | 0.00 | - | - | 1 | 33.86% |
| SPXW240621C04935000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 397.05 | 359.10 | 375.20 | 0.00 | - | 1 | 63 | 30.07% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 381.70 | 413.30 | 0.00 | - | 6 | 80 | 35.46% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 423.02 | 376.60 | 417.00 | 0.00 | - | 400 | 371 | 27.22% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 488.31 | 452.00 | 483.10 | 0.00 | - | 3 | 3 | 23.81% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04935000 | 2024-05-31 3:58PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 327 | 241 | 33.94% |
| SPXW240607P04935000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.39 | 0.25 | 0.45 | -0.86 | -68.80% | 4,567 | 4,603 | 22.21% |
| SPXW240614P04935000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 2.09 | 1.95 | 2.25 | -4.28 | -67.19% | 67 | 210 | 19.11% |
| SPX240621P04935000 | 2024-05-31 3:02PM EDT | 2024-06-21 | 6.87 | 3.60 | 4.00 | -0.15 | -2.14% | 4 | 2,288 | 17.14% |
| SPXW240628P04935000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 6.30 | 6.20 | 6.60 | -3.20 | -33.68% | 4 | 158 | 16.40% |
| SPX240719P04935000 | 2024-05-31 4:07PM EDT | 2024-07-19 | 14.20 | 13.60 | 14.00 | -0.70 | -4.70% | 155 | 397 | 14.85% |
| SPXW240731P04935000 | 2024-05-31 10:11AM EDT | 2024-07-31 | 25.02 | 18.50 | 19.50 | +5.66 | +29.24% | 1 | 22 | 14.63% |
| SPX240816P04935000 | 2024-05-30 2:17PM EDT | 2024-08-16 | 31.40 | 24.90 | 26.00 | 0.00 | - | 35 | 294 | 14.25% |
| SPXW240830P04935000 | 2024-05-31 4:08PM EDT | 2024-08-30 | 31.75 | 30.90 | 32.00 | +0.01 | +0.03% | 10,756 | 15 | 14.07% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 45.27 | 42.80 | 44.20 | 0.00 | - | 1 | 31 | 13.70% |
© 2024 Yahoo. All rights reserved.