S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5005.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05005000 | 2024-05-28 9:40AM EDT | 2024-06-03 | 228.27 | 275.30 | 286.40 | -82.48 | -26.54% | 1 | 5 | 53.19% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 247.00 | 291.10 | 307.50 | 0.00 | - | 6 | 22 | 26.56% |
| SPXW240628C05005000 | 2024-05-31 11:03AM EDT | 2024-06-28 | 242.28 | 300.00 | 314.70 | -87.89 | -26.62% | 1 | 58 | 24.67% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 373.89 | 329.60 | 358.70 | 0.00 | - | 1 | 3 | 23.16% |
| SPX240816C05005000 | 2024-05-14 1:19PM EDT | 2024-08-16 | 320.27 | 346.40 | 377.80 | 0.00 | - | - | 10 | 22.93% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 2024-09-30 | 303.60 | 392.70 | 421.60 | 0.00 | - | 1 | 15 | 22.30% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05005000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 185 | 266 | 27.49% |
| SPXW240604P05005000 | 2024-05-31 3:02PM EDT | 2024-06-04 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 6 | 92 | 23.76% |
| SPXW240605P05005000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 0.20 | 0.10 | 0.30 | -0.55 | -73.33% | 126 | 395 | 21.02% |
| SPXW240606P05005000 | 2024-05-31 3:16PM EDT | 2024-06-06 | 0.40 | 0.15 | 0.40 | -0.61 | -60.40% | 64 | 7 | 19.50% |
| SPXW240607P05005000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.55 | -1.30 | -72.22% | 281 | 162 | 18.56% |
| SPXW240610P05005000 | 2024-05-31 4:01PM EDT | 2024-06-10 | 0.64 | 0.65 | 0.95 | -2.56 | -80.00% | 124 | 15 | 16.38% |
| SPXW240611P05005000 | 2024-05-30 12:05PM EDT | 2024-06-11 | 2.80 | 0.90 | 1.20 | 0.00 | - | 12 | 12 | 16.11% |
| SPXW240614P05005000 | 2024-05-31 12:45PM EDT | 2024-06-14 | 9.30 | 3.00 | 3.30 | +2.60 | +38.81% | 53 | 95 | 16.92% |
| SPX240621P05005000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 8.20 | 5.30 | 5.80 | -1.00 | -10.87% | 29 | 2,161 | 15.40% |
| SPXW240628P05005000 | 2024-05-31 4:09PM EDT | 2024-06-28 | 9.20 | 8.80 | 9.40 | -6.60 | -41.77% | 155 | 270 | 14.94% |
| SPXW240705P05005000 | 2024-05-28 3:38PM EDT | 2024-07-05 | 13.74 | 11.50 | 11.90 | 0.00 | - | 1 | 6 | 14.20% |
| SPXW240719P05005000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 26.06 | 18.10 | 19.10 | +1.36 | +5.51% | 2 | 212 | 13.80% |
| SPXW240731P05005000 | 2024-05-31 1:19PM EDT | 2024-07-31 | 37.42 | 23.80 | 24.90 | +8.72 | +30.38% | 18 | 290 | 13.51% |
| SPX240816P05005000 | 2024-05-28 3:41PM EDT | 2024-08-16 | 49.05 | 31.10 | 32.40 | +15.65 | +46.86% | 45 | 1,049 | 13.23% |
| SPXW240830P05005000 | 2024-05-31 3:51PM EDT | 2024-08-30 | 41.10 | 38.10 | 38.80 | +3.10 | +8.16% | 62 | 16 | 13.06% |
| SPX240920P05005000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 51.00 | 47.20 | 48.40 | +2.90 | +6.03% | 1 | 11 | 12.91% |
| SPXW240930P05005000 | 2024-05-31 12:15PM EDT | 2024-09-30 | 71.95 | 51.00 | 52.60 | +20.35 | +39.44% | 1 | 88 | 12.83% |
© 2024 Yahoo. All rights reserved.