S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4965.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 2024-06-03 | 130.86 | 315.20 | 326.70 | 0.00 | - | - | 1 | 59.35% |
| SPXW240614C04965000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 355.58 | 324.40 | 338.10 | 0.00 | - | 10 | 10 | 32.15% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 158.66 | 332.40 | 342.20 | 0.00 | - | 2 | 14 | 27.31% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 377.50 | 384.10 | 0.00 | - | 103 | 52 | 33.84% |
| SPXW240719C04965000 | 2024-05-14 1:56PM EDT | 2024-07-19 | 327.65 | 352.40 | 384.10 | 0.00 | - | 2 | 4 | 25.38% |
| SPXW240731C04965000 | 2024-05-14 1:56PM EDT | 2024-07-31 | 340.45 | 365.30 | 395.70 | 0.00 | - | - | 1 | 24.42% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04965000 | 2024-05-31 3:49PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 167 | 232 | 31.20% |
| SPXW240604P04965000 | 2024-05-31 3:08PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 1 | 2 | 26.93% |
| SPXW240605P04965000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | -0.50 | -83.33% | 159 | 4 | 23.32% |
| SPXW240607P04965000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.50 | -1.00 | -71.43% | 1,369 | 347 | 20.72% |
| SPXW240614P04965000 | 2024-05-31 4:05PM EDT | 2024-06-14 | 2.40 | 2.30 | 2.60 | -4.25 | -63.91% | 149 | 209 | 18.13% |
| SPX240621P04965000 | 2024-05-31 1:47PM EDT | 2024-06-21 | 8.06 | 4.20 | 4.60 | -0.59 | -6.82% | 201 | 1,058 | 16.35% |
| SPXW240628P04965000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 11.39 | 7.10 | 7.70 | -1.74 | -13.25% | 6 | 100 | 15.80% |
| SPXW240705P04965000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 14.46 | 9.50 | 9.80 | -0.29 | -1.97% | 20 | 4,265 | 14.95% |
| SPXW240719P04965000 | 2024-05-31 12:03PM EDT | 2024-07-19 | 27.55 | 15.50 | 16.00 | +11.31 | +69.64% | 7 | 92 | 14.41% |
| SPXW240731P04965000 | 2024-05-31 10:03AM EDT | 2024-07-31 | 27.90 | 20.50 | 21.60 | -0.05 | -0.18% | 4 | 617 | 14.15% |
| SPX240816P04965000 | 2024-05-24 10:55AM EDT | 2024-08-16 | 28.48 | 27.30 | 28.50 | 0.00 | - | 77 | 97 | 13.81% |
| SPXW240830P04965000 | 2024-05-28 9:34AM EDT | 2024-08-30 | 31.90 | 33.70 | 34.90 | 0.00 | - | 3 | 8 | 13.67% |
| SPXW240930P04965000 | 2024-05-30 12:20PM EDT | 2024-09-30 | 65.10 | 46.10 | 47.60 | +11.64 | +21.77% | 1 | 22 | 13.33% |
© 2024 Yahoo. All rights reserved.