S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5065.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 2024-06-03 | 176.22 | 215.30 | 227.00 | 0.00 | - | 2 | 1 | 42.40% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 2024-06-04 | 179.74 | 217.00 | 226.50 | 0.00 | - | 2 | 2 | 36.31% |
| SPXW240607C05065000 | 2024-05-31 12:04PM EDT | 2024-06-07 | 146.52 | 220.20 | 231.60 | -107.68 | -42.36% | 1 | 4 | 30.46% |
| SPXW240611C05065000 | 2024-05-29 3:47PM EDT | 2024-06-11 | 222.40 | 220.20 | 235.30 | 0.00 | - | 1 | 1 | 25.91% |
| SPXW240621C05065000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 271.20 | 234.40 | 249.00 | 0.00 | - | 1 | 251 | 22.66% |
| SPXW240628C05065000 | 2024-05-30 2:22PM EDT | 2024-06-28 | 222.73 | 245.50 | 257.20 | 0.00 | - | 1 | 32 | 21.49% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 2024-07-05 | 226.09 | 243.80 | 275.10 | 0.00 | - | 2 | 1 | 22.65% |
| SPXW240719C05065000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 211.10 | 263.20 | 291.30 | +24.00 | +12.83% | 3 | 160 | 21.64% |
| SPXW240731C05065000 | 2024-05-31 12:36PM EDT | 2024-07-31 | 224.20 | 284.00 | 298.80 | -106.61 | -32.23% | 3 | 14 | 20.40% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 2024-09-30 | 328.20 | 343.50 | 370.40 | 0.00 | - | 3 | 3 | 20.96% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05065000 | 2024-05-31 3:41PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 234 | 421 | 18.48% |
| SPXW240604P05065000 | 2024-05-31 3:43PM EDT | 2024-06-04 | 0.23 | 0.10 | 0.25 | -0.52 | -69.33% | 47 | 71 | 16.43% |
| SPXW240605P05065000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 0.15 | 0.15 | 0.35 | -0.85 | -85.00% | 670 | 3,094 | 15.33% |
| SPXW240606P05065000 | 2024-05-31 1:54PM EDT | 2024-06-06 | 0.40 | 0.25 | 0.50 | -1.30 | -76.47% | 217 | 47 | 14.69% |
| SPXW240607P05065000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.65 | 0.60 | 0.85 | -2.85 | -81.43% | 857 | 272 | 14.70% |
| SPXW240610P05065000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 0.95 | 1.05 | 1.30 | -3.07 | -76.37% | 94 | 11 | 13.18% |
| SPXW240611P05065000 | 2024-05-31 1:14AM EDT | 2024-06-11 | 3.38 | 1.45 | 1.75 | -1.92 | -36.23% | 2 | 2 | 13.25% |
| SPXW240612P05065000 | 2024-05-31 12:19PM EDT | 2024-06-12 | 13.11 | 3.20 | 3.60 | +4.41 | +50.69% | 4 | 25 | 14.64% |
| SPXW240613P05065000 | 2024-05-30 3:34PM EDT | 2024-06-13 | 10.15 | 4.00 | 4.50 | 0.00 | - | 3 | 3 | 14.79% |
| SPXW240614P05065000 | 2024-05-31 4:03PM EDT | 2024-06-14 | 5.15 | 4.80 | 5.20 | -8.75 | -62.95% | 59 | 182 | 14.75% |
| SPXW240617P05065000 | 2024-05-31 3:41PM EDT | 2024-06-17 | 10.49 | 5.80 | 6.30 | -3.89 | -27.05% | 3 | - | 14.03% |
| SPX240621P05065000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 8.47 | 7.90 | 8.40 | -8.33 | -49.58% | 57 | 5,775 | 13.62% |
| SPXW240628P05065000 | 2024-05-31 4:05PM EDT | 2024-06-28 | 12.95 | 12.50 | 12.90 | -8.50 | -39.63% | 38 | 243 | 13.38% |
| SPXW240705P05065000 | 2024-05-31 12:46PM EDT | 2024-07-05 | 25.20 | 15.70 | 16.60 | +3.25 | +14.81% | 7 | 18 | 12.99% |
| SPX240719P05065000 | 2024-05-31 12:49PM EDT | 2024-07-19 | 41.80 | 23.00 | 24.20 | +11.45 | +37.73% | 44 | 209 | 12.56% |
| SPXW240731P05065000 | 2024-05-31 12:06PM EDT | 2024-07-31 | 49.80 | 30.00 | 31.20 | +18.05 | +56.85% | 3 | 64 | 12.45% |
| SPXW240816P05065000 | 2024-05-31 10:31AM EDT | 2024-08-16 | 55.40 | 38.60 | 39.80 | +14.00 | +33.82% | 12 | 17 | 12.30% |
| SPXW240830P05065000 | 2024-05-24 9:43AM EDT | 2024-08-30 | 48.16 | 45.60 | 47.00 | 0.00 | - | 1 | 1 | 12.21% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 163.07 | 59.70 | 61.30 | 0.00 | - | 10 | 10 | 12.01% |
© 2024 Yahoo. All rights reserved.