S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4990.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04990000 | 2024-05-15 1:54PM EDT | 2024-06-03 | 322.74 | 290.30 | 301.70 | 0.00 | - | 10 | 13 | 55.70% |
| SPXW240604C04990000 | 2024-05-13 1:56PM EDT | 2024-06-04 | 246.29 | 291.90 | 302.00 | 0.00 | - | 20 | 10 | 52.63% |
| SPXW240605C04990000 | 2024-05-02 1:20PM EDT | 2024-06-05 | 126.90 | 292.50 | 302.60 | 0.00 | - | - | 3 | 46.14% |
| SPXW240606C04990000 | 2024-05-28 10:26AM EDT | 2024-06-06 | 321.90 | 293.30 | 303.90 | 0.00 | - | 1 | 1 | 42.31% |
| SPXW240607C04990000 | 2024-05-29 1:34PM EDT | 2024-06-07 | 293.20 | 294.80 | 305.70 | 0.00 | - | 1 | 44 | 39.90% |
| SPXW240610C04990000 | 2024-05-23 9:32AM EDT | 2024-06-10 | 350.88 | 294.50 | 307.50 | 0.00 | - | 2 | 3 | 33.58% |
| SPXW240614C04990000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 255.81 | 299.90 | 313.70 | -89.74 | -25.97% | 10 | 89 | 30.62% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 339.85 | 308.30 | 317.90 | 0.00 | - | 41 | 375 | 26.05% |
| SPXW240628C04990000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 265.23 | 314.30 | 329.00 | +111.21 | +72.20% | 20 | 168 | 25.32% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 2024-07-12 | 377.18 | 321.40 | 353.50 | 0.00 | - | - | 1 | 25.22% |
| SPXW240719C04990000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 290.29 | 329.70 | 360.60 | 0.00 | - | 1 | 57 | 24.49% |
| SPXW240731C04990000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 395.79 | 342.90 | 372.50 | 0.00 | - | 10 | 69 | 23.63% |
| SPXW240816C04990000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 270.40 | 360.50 | 389.30 | 0.00 | - | 1 | 4 | 23.09% |
| SPXW240830C04990000 | 2024-05-23 9:39AM EDT | 2024-08-30 | 433.89 | 376.10 | 405.40 | 0.00 | - | 1 | 37 | 23.03% |
| SPX240920C04990000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 329.39 | 400.30 | 421.20 | 0.00 | - | 2 | 2 | 22.30% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 378.97 | 405.20 | 434.60 | 0.00 | - | 1 | 2 | 22.62% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 326.62 | 419.30 | 463.80 | 0.00 | - | 2 | 12 | 23.62% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04990000 | 2024-05-31 4:08PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 237 | 175 | 28.86% |
| SPXW240604P04990000 | 2024-05-31 3:05PM EDT | 2024-06-04 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 1 | 99 | 24.95% |
| SPXW240605P04990000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.30 | -0.60 | -85.71% | 9 | 195 | 22.07% |
| SPXW240606P04990000 | 2024-05-31 4:06PM EDT | 2024-06-06 | 0.25 | 0.15 | 0.35 | -0.68 | -73.12% | 152 | 88 | 20.12% |
| SPXW240607P04990000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.50 | 0.30 | 0.50 | -1.00 | -66.67% | 270 | 554 | 19.21% |
| SPXW240610P04990000 | 2024-05-31 3:28PM EDT | 2024-06-10 | 1.10 | 0.60 | 0.85 | -0.87 | -44.16% | 64 | 58 | 16.89% |
| SPXW240611P04990000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 0.95 | 0.85 | 1.10 | -2.00 | -67.80% | 4 | 33 | 16.65% |
| SPXW240612P04990000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 1.72 | 1.70 | 2.00 | -3.40 | -66.41% | 21 | 193 | 17.51% |
| SPXW240613P04990000 | 2024-05-30 2:16PM EDT | 2024-06-13 | 3.92 | 2.20 | 2.50 | -1.51 | -27.81% | 1 | 7 | 17.46% |
| SPXW240614P04990000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 2.70 | 2.70 | 3.10 | -5.41 | -66.71% | 249 | 493 | 17.47% |
| SPXW240617P04990000 | 2024-05-30 2:38PM EDT | 2024-06-17 | 6.75 | 3.30 | 3.70 | 0.00 | - | 2 | 99 | 16.31% |
| SPXW240618P04990000 | 2024-05-31 1:26PM EDT | 2024-06-18 | 9.02 | 3.90 | 4.30 | +2.02 | +28.86% | 18 | 21 | 16.32% |
| SPX240621P04990000 | 2024-05-31 4:06PM EDT | 2024-06-21 | 5.15 | 4.80 | 5.30 | -3.15 | -37.95% | 47 | 4,594 | 15.75% |
| SPXW240624P04990000 | 2024-05-31 4:02PM EDT | 2024-06-24 | 6.00 | 5.80 | 6.10 | -3.05 | -33.70% | 14 | 55 | 15.16% |
| SPXW240626P04990000 | 2024-05-31 9:35AM EDT | 2024-06-26 | 11.20 | 6.80 | 7.40 | +11.20 | - | 61 | - | 15.23% |
| SPXW240627P04990000 | 2024-05-31 3:41PM EDT | 2024-06-27 | 11.65 | 7.40 | 8.10 | +11.65 | - | 1 | - | 15.27% |
| SPXW240628P04990000 | 2024-05-31 12:56PM EDT | 2024-06-28 | 14.56 | 8.10 | 8.70 | +2.26 | +18.37% | 63 | 1,203 | 15.26% |
| SPXW240705P04990000 | 2024-05-31 3:19PM EDT | 2024-07-05 | 16.57 | 10.60 | 11.00 | +1.04 | +6.70% | 1 | 86 | 14.46% |
| SPXW240712P04990000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 16.76 | 14.10 | 14.90 | -3.66 | -17.92% | 6 | 130 | 14.36% |
| SPXW240719P04990000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 28.48 | 17.00 | 17.90 | +4.21 | +17.35% | 184 | 339 | 14.04% |
| SPXW240726P04990000 | 2024-05-29 2:56PM EDT | 2024-07-26 | 34.79 | 20.00 | 21.00 | +9.01 | +34.95% | 1 | 71 | 13.81% |
| SPXW240731P04990000 | 2024-05-30 11:38AM EDT | 2024-07-31 | 30.50 | 22.50 | 23.60 | +0.55 | +1.84% | 2 | 267 | 13.75% |
| SPXW240816P04990000 | 2024-05-30 4:10PM EDT | 2024-08-16 | 44.02 | 30.00 | 31.20 | +1.70 | +4.02% | 2 | 125 | 13.50% |
| SPXW240830P04990000 | 2024-05-31 1:55PM EDT | 2024-08-30 | 48.70 | 36.30 | 37.50 | +4.10 | +9.19% | 40 | 129 | 13.32% |
| SPX240920P04990000 | 2024-05-30 7:45AM EDT | 2024-09-20 | 56.40 | 45.30 | 46.50 | 0.00 | - | 1 | 563 | 13.10% |
| SPXW240930P04990000 | 2024-05-15 2:31PM EDT | 2024-09-30 | 69.41 | 49.10 | 50.60 | +18.28 | +35.75% | 6 | 16 | 13.02% |
| SPXW241018P04990000 | 2024-05-28 2:54PM EDT | 2024-10-18 | 60.97 | 56.70 | 58.30 | 0.00 | - | 4 | 2 | 12.94% |
| SPXW241031P04990000 | 2024-05-30 1:30PM EDT | 2024-10-31 | 69.20 | 61.60 | 63.30 | 0.00 | - | 2 | 9 | 12.85% |
© 2024 Yahoo. All rights reserved.