S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5070.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05070000 | 2024-05-28 2:46PM EDT | 2024-06-03 | 161.25 | 210.30 | 222.00 | -55.47 | -25.60% | 2 | 330 | 41.70% |
| SPXW240604C05070000 | 2024-05-31 2:32PM EDT | 2024-06-04 | 147.57 | 212.00 | 221.50 | -38.81 | -20.82% | 3 | 23 | 35.71% |
| SPXW240605C05070000 | 2024-05-01 11:13AM EDT | 2024-06-05 | 69.92 | 212.60 | 222.70 | 0.00 | - | - | 15 | 32.81% |
| SPXW240606C05070000 | 2024-05-31 1:22PM EDT | 2024-06-06 | 147.90 | 213.40 | 223.70 | +30.71 | +26.21% | 1 | 1 | 30.59% |
| SPXW240607C05070000 | 2024-05-30 12:43PM EDT | 2024-06-07 | 187.54 | 215.20 | 226.10 | -4.51 | -2.35% | 1 | 52 | 29.70% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 2024-06-10 | 100.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240611C05070000 | 2024-05-30 12:43PM EDT | 2024-06-11 | 183.87 | 215.20 | 230.40 | -11.08 | -5.68% | 2 | 3 | 25.56% |
| SPXW240612C05070000 | 2024-05-15 3:18PM EDT | 2024-06-12 | 177.01 | 219.50 | 231.70 | -81.27 | -31.47% | 4 | 1 | 24.99% |
| SPXW240613C05070000 | 2024-05-20 2:12PM EDT | 2024-06-13 | 262.13 | 219.20 | 234.10 | 0.00 | - | 2 | 6 | 24.91% |
| SPXW240614C05070000 | 2024-05-31 1:33PM EDT | 2024-06-14 | 169.54 | 222.80 | 234.50 | -86.88 | -33.88% | 2 | 150 | 24.14% |
| SPXW240617C05070000 | 2024-05-20 2:11PM EDT | 2024-06-17 | 264.57 | 223.10 | 237.30 | 0.00 | - | - | 10 | 22.80% |
| SPXW240621C05070000 | 2024-05-30 9:48AM EDT | 2024-06-21 | 212.22 | 229.70 | 244.50 | 0.00 | - | 1 | 190 | 22.48% |
| SPXW240624C05070000 | 2024-05-21 10:39AM EDT | 2024-06-24 | 276.89 | 232.30 | 245.10 | 0.00 | - | - | 3 | 21.18% |
| SPXW240625C05070000 | 2024-05-28 10:25AM EDT | 2024-06-25 | 264.38 | 232.80 | 248.70 | 0.00 | - | 1 | 1 | 21.62% |
| SPXW240628C05070000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 179.01 | 240.90 | 252.80 | -82.77 | -31.62% | 2 | 65 | 21.34% |
| SPXW240705C05070000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 246.20 | 239.40 | 270.50 | 0.00 | - | 1 | 20 | 22.45% |
| SPXW240712C05070000 | 2024-05-22 11:06AM EDT | 2024-07-12 | 306.95 | 249.90 | 278.90 | 0.00 | - | - | 23 | 21.90% |
| SPXW240719C05070000 | 2024-05-23 2:00PM EDT | 2024-07-19 | 272.00 | 258.90 | 286.70 | 0.00 | - | 5 | 77 | 21.46% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 2024-07-31 | 229.28 | 273.30 | 299.90 | 0.00 | - | 2 | 37 | 21.00% |
| SPX240816C05070000 | 2024-05-31 9:32AM EDT | 2024-08-16 | 272.64 | 300.70 | 309.30 | +63.52 | +30.37% | 2 | 58 | 19.79% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 2024-08-30 | 265.90 | 308.80 | 335.10 | 0.00 | - | 2 | 22 | 20.93% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 332.80 | 354.40 | 0.00 | - | 4 | 18 | 20.67% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 2024-09-30 | 311.80 | 339.50 | 366.20 | 0.00 | - | 1 | 2 | 20.86% |
| SPX241018C05070000 | 2024-05-22 2:24PM EDT | 2024-10-18 | 390.93 | 352.80 | 397.90 | 0.00 | - | 1 | 10 | 22.08% |
| SPXW241031C05070000 | 2024-05-10 3:09PM EDT | 2024-10-31 | 353.54 | 374.30 | 401.40 | 0.00 | - | 10 | 12 | 21.39% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05070000 | 2024-05-31 4:15PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.20 | -0.31 | -75.61% | 468 | 913 | 18.09% |
| SPXW240604P05070000 | 2024-05-31 3:05PM EDT | 2024-06-04 | 0.26 | 0.10 | 0.25 | -0.34 | -56.67% | 200 | 245 | 16.09% |
| SPXW240605P05070000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 0.15 | 0.15 | 0.35 | -0.90 | -85.71% | 164 | 233 | 15.02% |
| SPXW240606P05070000 | 2024-05-31 3:45PM EDT | 2024-06-06 | 0.65 | 0.30 | 0.50 | -1.07 | -62.21% | 1,411 | 3,123 | 14.38% |
| SPXW240607P05070000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.70 | 0.65 | 0.90 | -3.11 | -81.63% | 1,379 | 906 | 14.53% |
| SPXW240610P05070000 | 2024-05-31 3:44PM EDT | 2024-06-10 | 2.24 | 1.10 | 1.40 | -2.46 | -52.34% | 101 | 38 | 13.08% |
| SPXW240611P05070000 | 2024-05-31 4:10PM EDT | 2024-06-11 | 1.65 | 1.55 | 1.85 | -2.95 | -64.13% | 14 | 80 | 13.12% |
| SPXW240612P05070000 | 2024-05-31 12:00PM EDT | 2024-06-12 | 7.70 | 3.40 | 3.80 | -4.61 | -37.45% | 26 | 116 | 14.54% |
| SPXW240613P05070000 | 2024-05-31 12:46PM EDT | 2024-06-13 | 14.56 | 4.20 | 4.70 | +6.13 | +72.72% | 11 | 8 | 14.66% |
| SPXW240614P05070000 | 2024-05-31 4:11PM EDT | 2024-06-14 | 5.38 | 5.00 | 5.50 | -7.22 | -57.30% | 498 | 415 | 14.67% |
| SPXW240617P05070000 | 2024-05-30 12:21PM EDT | 2024-06-17 | 11.01 | 6.00 | 6.40 | 0.00 | - | 1 | 26 | 13.83% |
| SPXW240618P05070000 | 2024-05-31 12:46PM EDT | 2024-06-18 | 19.03 | 6.80 | 7.40 | +6.02 | +46.27% | 1 | 4 | 13.96% |
| SPXW240620P05070000 | 2024-05-31 10:29AM EDT | 2024-06-20 | 18.23 | 7.80 | 8.30 | +3.48 | +23.59% | 17 | 15 | 13.67% |
| SPXW240621P05070000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 9.38 | 8.60 | 9.00 | -8.02 | -46.09% | 133 | 741 | 13.64% |
| SPXW240624P05070000 | 2024-05-31 11:32AM EDT | 2024-06-24 | 22.70 | 9.60 | 10.10 | +11.30 | +99.12% | 3 | 567 | 13.19% |
| SPXW240625P05070000 | 2024-05-31 2:47PM EDT | 2024-06-25 | 19.67 | 10.30 | 10.80 | +3.75 | +23.56% | 10 | 42 | 13.18% |
| SPXW240626P05070000 | 2024-05-30 4:11PM EDT | 2024-06-26 | 21.99 | 11.10 | 11.60 | 0.00 | - | 1 | 4 | 13.21% |
| SPXW240627P05070000 | 2024-05-31 1:24PM EDT | 2024-06-27 | 24.20 | 11.90 | 12.40 | +5.40 | +28.72% | 2 | 1 | 13.23% |
| SPXW240628P05070000 | 2024-05-31 4:04PM EDT | 2024-06-28 | 13.74 | 12.90 | 13.30 | -9.76 | -41.53% | 249 | 827 | 13.28% |
| SPXW240701P05070000 | 2024-05-31 3:59PM EDT | 2024-07-01 | 15.40 | 13.70 | 14.30 | -4.80 | -23.76% | 24 | 13 | 12.92% |
| SPXW240703P05070000 | 2024-05-31 2:46PM EDT | 2024-07-03 | 25.60 | 14.80 | 15.70 | -1.05 | -3.94% | 4 | 1 | 12.91% |
| SPXW240705P05070000 | 2024-05-31 2:28PM EDT | 2024-07-05 | 28.89 | 16.10 | 17.00 | +5.49 | +23.46% | 54 | 121 | 12.88% |
| SPXW240712P05070000 | 2024-05-31 1:55PM EDT | 2024-07-12 | 34.70 | 20.50 | 21.50 | +1.47 | +4.42% | 8 | 25 | 12.78% |
| SPX240719P05070000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 33.22 | 23.70 | 24.60 | -1.50 | -4.32% | 79 | 1,784 | 12.45% |
| SPXW240726P05070000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 31.21 | 27.60 | 28.60 | -3.91 | -11.13% | 4 | 5 | 12.36% |
| SPXW240731P05070000 | 2024-05-28 3:01PM EDT | 2024-07-31 | 32.80 | 30.60 | 31.80 | 0.00 | - | 4 | 155 | 12.37% |
| SPXW240816P05070000 | 2024-05-20 12:00PM EDT | 2024-08-16 | 37.26 | 39.30 | 40.60 | 0.00 | - | 2 | 225 | 12.24% |
| SPXW240830P05070000 | 2024-05-31 10:05AM EDT | 2024-08-30 | 52.34 | 46.30 | 47.70 | -2.66 | -4.84% | 6 | 118 | 12.14% |
| SPXW240920P05070000 | 2024-05-29 1:57PM EDT | 2024-09-20 | 62.50 | 56.80 | 58.10 | 0.00 | - | 15 | 114 | 12.05% |
| SPXW240930P05070000 | 2024-05-31 12:27PM EDT | 2024-09-30 | 86.00 | 60.50 | 62.10 | +19.22 | +28.78% | 1 | 30 | 11.95% |
| SPX241018P05070000 | 2024-05-29 10:40AM EDT | 2024-10-18 | 74.85 | 68.40 | 70.00 | 0.00 | - | 1 | 32 | 11.88% |
| SPXW241031P05070000 | 2024-05-31 12:45PM EDT | 2024-10-31 | 98.29 | 74.00 | 75.90 | +17.89 | +22.25% | 2 | 186 | 11.87% |
© 2024 Yahoo. All rights reserved.