S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5145.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05145000 | 2024-05-31 11:53AM EDT | 2024-06-03 | 64.73 | 135.30 | 146.80 | -30.47 | -32.01% | 4 | 6 | 37.68% |
| SPXW240604C05145000 | 2024-05-31 1:43PM EDT | 2024-06-04 | 72.68 | 137.20 | 146.70 | -25.40 | -25.90% | 5 | 27 | 30.69% |
| SPXW240606C05145000 | 2024-05-30 3:25PM EDT | 2024-06-06 | 105.00 | 139.10 | 149.90 | 0.00 | - | 3 | 3 | 25.70% |
| SPXW240607C05145000 | 2024-05-31 11:54AM EDT | 2024-06-07 | 88.22 | 141.80 | 153.20 | -29.63 | -25.14% | 15 | 120 | 25.19% |
| SPXW240610C05145000 | 2024-05-09 3:53PM EDT | 2024-06-10 | 120.76 | 142.30 | 155.10 | 0.00 | - | 76 | 37 | 21.35% |
| SPXW240612C05145000 | 2024-05-31 11:59AM EDT | 2024-06-12 | 92.55 | 150.10 | 160.30 | -35.62 | -27.79% | 1 | 1 | 21.19% |
| SPXW240614C05145000 | 2024-05-31 10:41AM EDT | 2024-06-14 | 97.50 | 154.10 | 165.40 | -41.97 | -30.09% | 4 | 38 | 21.11% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 112.05 | 164.60 | 172.80 | -33.95 | -23.25% | 1 | 5,630 | 18.84% |
| SPXW240624C05145000 | 2024-05-30 10:26AM EDT | 2024-06-24 | 106.35 | 158.80 | 185.30 | -39.64 | -27.15% | 1 | 10 | 20.34% |
| SPXW240628C05145000 | 2024-05-24 12:27PM EDT | 2024-06-28 | 128.10 | 173.80 | 186.40 | -77.41 | -37.67% | 2 | 98 | 18.99% |
| SPX240719C05145000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 221.91 | 191.20 | 228.20 | 0.00 | - | 29 | 98 | 20.28% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 2024-07-31 | 199.30 | 211.80 | 234.80 | 0.00 | - | 4 | 19 | 18.97% |
| SPX240816C05145000 | 2024-05-28 2:33PM EDT | 2024-08-16 | 248.20 | 226.70 | 261.60 | 0.00 | - | 10 | 12 | 19.81% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 248.01 | 281.00 | 304.80 | 0.00 | - | 2 | 3 | 19.43% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05145000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.15 | 0.15 | 0.25 | -1.40 | -90.32% | 3,920 | 867 | 15.27% |
| SPXW240604P05145000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 0.33 | 0.30 | 0.50 | -2.35 | -87.69% | 465 | 640 | 13.77% |
| SPXW240605P05145000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 0.58 | 0.55 | 0.80 | -4.66 | -88.93% | 459 | 219 | 12.87% |
| SPXW240606P05145000 | 2024-05-31 4:04PM EDT | 2024-06-06 | 0.89 | 0.90 | 1.20 | -5.01 | -84.92% | 175 | 102 | 12.37% |
| SPXW240607P05145000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 2.05 | 2.05 | 2.35 | -9.05 | -81.53% | 475 | 376 | 12.94% |
| SPXW240610P05145000 | 2024-05-31 4:07PM EDT | 2024-06-10 | 3.25 | 2.90 | 3.40 | -5.56 | -63.11% | 97 | 244 | 11.51% |
| SPXW240611P05145000 | 2024-05-31 4:01PM EDT | 2024-06-11 | 3.58 | 3.90 | 4.40 | -11.23 | -75.83% | 65 | 67 | 11.65% |
| SPXW240612P05145000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 7.80 | 7.80 | 8.60 | -8.38 | -51.79% | 40 | 8 | 13.49% |
| SPXW240613P05145000 | 2024-05-31 11:41AM EDT | 2024-06-13 | 27.87 | 9.10 | 10.00 | +6.82 | +32.40% | 2 | 25 | 13.56% |
| SPXW240614P05145000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 10.85 | 10.30 | 10.90 | -15.51 | -58.84% | 679 | 73 | 13.42% |
| SPXW240617P05145000 | 2024-05-31 12:09PM EDT | 2024-06-17 | 33.20 | 11.70 | 12.50 | +4.50 | +15.68% | 13 | 14 | 12.69% |
| SPXW240618P05145000 | 2024-05-31 9:33AM EDT | 2024-06-18 | 22.87 | 12.80 | 13.70 | +2.17 | +10.48% | 16 | 16 | 12.73% |
| SPXW240620P05145000 | 2024-05-31 2:04PM EDT | 2024-06-20 | 31.40 | 14.10 | 15.10 | +8.80 | +38.94% | 6 | 2 | 12.48% |
| SPX240621P05145000 | 2024-05-31 1:36PM EDT | 2024-06-21 | 31.82 | 14.60 | 15.20 | +4.00 | +14.38% | 24 | 6,278 | 12.20% |
| SPXW240626P05145000 | 2024-05-30 9:57AM EDT | 2024-06-26 | 27.90 | 18.50 | 19.20 | 0.00 | - | 51 | 51 | 11.97% |
| SPXW240628P05145000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 34.30 | 20.80 | 21.40 | +7.50 | +27.99% | 126 | 206 | 12.05% |
| SPXW240705P05145000 | 2024-05-31 12:33PM EDT | 2024-07-05 | 51.25 | 24.80 | 25.90 | +11.15 | +27.81% | 22 | 57 | 11.67% |
| SPX240719P05145000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 50.97 | 33.50 | 34.90 | +8.30 | +19.45% | 6 | 379 | 11.32% |
| SPXW240731P05145000 | 2024-05-29 2:22PM EDT | 2024-07-31 | 48.30 | 41.60 | 42.90 | 0.00 | - | 17 | 55 | 11.25% |
| SPX240816P05145000 | 2024-05-22 1:44PM EDT | 2024-08-16 | 50.18 | 50.80 | 52.30 | 0.00 | - | 100 | 458 | 11.14% |
| SPXW240830P05145000 | 2024-05-31 10:12AM EDT | 2024-08-30 | 74.10 | 58.90 | 60.40 | +7.30 | +10.93% | 1 | 40 | 11.12% |
| SPX240920P05145000 | 2024-05-23 10:58AM EDT | 2024-09-20 | 69.90 | 69.70 | 71.20 | 0.00 | - | - | 1 | 11.05% |
| SPXW240930P05145000 | 2024-05-29 3:36PM EDT | 2024-09-30 | 95.06 | 74.10 | 75.90 | +15.04 | +18.80% | 2 | 3 | 11.01% |
© 2024 Yahoo. All rights reserved.