S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5115.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05115000 | 2024-05-31 3:19PM EDT | 2024-06-03 | 114.65 | 165.30 | 176.50 | -15.46 | -11.88% | 53 | 1 | 42.73% |
| SPXW240604C05115000 | 2024-05-30 10:26AM EDT | 2024-06-04 | 138.64 | 167.10 | 176.60 | 0.00 | - | 10 | 5 | 34.98% |
| SPXW240605C05115000 | 2024-05-28 9:39AM EDT | 2024-06-05 | 201.68 | 167.80 | 178.40 | 0.00 | - | 2 | 2 | 31.61% |
| SPXW240606C05115000 | 2024-05-30 11:15AM EDT | 2024-06-06 | 137.01 | 168.70 | 179.50 | 0.00 | - | 1 | 1 | 28.98% |
| SPXW240607C05115000 | 2024-05-31 3:09PM EDT | 2024-06-07 | 122.02 | 170.90 | 182.30 | -77.88 | -38.96% | 10 | 107 | 28.03% |
| SPXW240610C05115000 | 2024-05-30 10:17AM EDT | 2024-06-10 | 145.81 | 171.10 | 184.00 | 0.00 | - | 100 | 100 | 23.63% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 138.52 | 181.60 | 192.10 | 0.00 | - | - | 6 | 22.49% |
| SPXW240621C05115000 | 2024-05-24 9:52AM EDT | 2024-06-21 | 199.33 | 189.80 | 201.60 | 0.00 | - | 1 | 172 | 20.62% |
| SPXW240628C05115000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 159.81 | 200.10 | 211.60 | -22.17 | -12.18% | 3 | 188 | 19.88% |
| SPXW240705C05115000 | 2024-05-23 2:50PM EDT | 2024-07-05 | 203.45 | 200.60 | 229.10 | 0.00 | - | - | 1 | 20.90% |
| SPX240719C05115000 | 2024-05-28 2:29PM EDT | 2024-07-19 | 244.50 | 216.90 | 251.20 | 0.00 | - | 9 | 147 | 20.85% |
| SPXW240731C05115000 | 2024-05-13 1:11PM EDT | 2024-07-31 | 213.12 | 235.90 | 260.40 | 0.00 | - | 48 | 26 | 19.83% |
| SPX240816C05115000 | 2024-05-07 9:39AM EDT | 2024-08-16 | 221.07 | 251.40 | 284.10 | 0.00 | - | 5 | 10 | 20.30% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 2024-09-30 | 225.15 | 291.60 | 314.20 | 0.00 | - | - | 2 | 18.74% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05115000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.10 | 0.10 | 0.20 | -0.52 | -83.87% | 1,188 | 3,678 | 17.77% |
| SPXW240604P05115000 | 2024-05-31 4:04PM EDT | 2024-06-04 | 0.18 | 0.15 | 0.35 | -1.17 | -86.67% | 269 | 561 | 15.61% |
| SPXW240605P05115000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 0.25 | 0.30 | 0.50 | -2.20 | -89.80% | 296 | 438 | 14.22% |
| SPXW240606P05115000 | 2024-05-31 3:52PM EDT | 2024-06-06 | 0.80 | 0.55 | 0.75 | -2.95 | -78.67% | 382 | 114 | 13.54% |
| SPXW240607P05115000 | 2024-05-31 4:05PM EDT | 2024-06-07 | 1.15 | 1.20 | 1.50 | -6.35 | -84.67% | 427 | 876 | 13.94% |
| SPXW240610P05115000 | 2024-05-31 4:07PM EDT | 2024-06-10 | 2.01 | 1.85 | 2.20 | -7.09 | -77.91% | 42 | 77 | 12.27% |
| SPXW240611P05115000 | 2024-05-31 4:13PM EDT | 2024-06-11 | 2.75 | 2.60 | 3.00 | -8.90 | -76.39% | 15 | 2 | 12.44% |
| SPXW240612P05115000 | 2024-05-31 4:10PM EDT | 2024-06-12 | 5.93 | 5.50 | 6.00 | -6.58 | -52.60% | 8 | 14 | 14.06% |
| SPXW240613P05115000 | 2024-05-31 1:33PM EDT | 2024-06-13 | 18.00 | 6.60 | 7.20 | +4.10 | +29.50% | 4 | 6 | 14.16% |
| SPXW240614P05115000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 9.36 | 7.70 | 8.10 | -8.59 | -47.86% | 245 | 104 | 14.07% |
| SPXW240617P05115000 | 2024-05-31 11:43AM EDT | 2024-06-17 | 24.35 | 8.90 | 9.30 | +3.16 | +14.91% | 19 | 1 | 13.22% |
| SPXW240620P05115000 | 2024-05-31 4:07PM EDT | 2024-06-20 | 11.84 | 11.10 | 11.60 | -7.41 | -38.49% | 24 | 11 | 13.02% |
| SPXW240621P05115000 | 2024-05-31 4:05PM EDT | 2024-06-21 | 12.45 | 12.00 | 12.50 | -11.50 | -48.02% | 199 | 495 | 13.01% |
| SPXW240628P05115000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 17.73 | 17.10 | 17.60 | -12.17 | -40.70% | 240 | 565 | 12.64% |
| SPXW240705P05115000 | 2024-05-31 11:46AM EDT | 2024-07-05 | 39.49 | 20.80 | 21.80 | +5.59 | +16.49% | 1 | 15 | 12.23% |
| SPXW240719P05115000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 46.14 | 29.60 | 30.80 | +4.44 | +10.65% | 5 | 190 | 11.92% |
| SPXW240731P05115000 | 2024-05-31 10:52AM EDT | 2024-07-31 | 57.09 | 36.70 | 38.10 | +17.49 | +44.17% | 1 | 66 | 11.76% |
| SPX240816P05115000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 44.80 | 45.50 | 47.00 | 0.00 | - | 1 | 107 | 11.60% |
| SPX240920P05115000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 60.90 | 64.00 | 65.40 | 0.00 | - | 2 | 1 | 11.46% |
| SPXW240930P05115000 | 2024-05-29 1:23PM EDT | 2024-09-30 | 75.89 | 68.30 | 70.00 | 0.00 | - | 2 | 2 | 11.41% |
© 2024 Yahoo. All rights reserved.