S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5155.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05155000 | 2024-05-31 3:42PM EDT | 2024-06-03 | 87.25 | 125.40 | 136.50 | -52.40 | -37.52% | 5 | 3 | 35.56% |
| SPXW240604C05155000 | 2024-05-31 3:42PM EDT | 2024-06-04 | 124.97 | 127.30 | 137.30 | +27.59 | +28.33% | 5 | 4 | 29.66% |
| SPXW240605C05155000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 123.59 | 128.20 | 138.80 | -6.50 | -5.00% | 15 | 3 | 26.68% |
| SPXW240606C05155000 | 2024-05-31 3:49PM EDT | 2024-06-06 | 104.56 | 129.30 | 140.10 | -66.54 | -38.89% | 5 | 1 | 24.62% |
| SPXW240607C05155000 | 2024-05-31 12:18PM EDT | 2024-06-07 | 74.72 | 132.30 | 143.10 | -23.95 | -24.27% | 15 | 323 | 24.01% |
| SPXW240610C05155000 | 2024-05-31 4:06PM EDT | 2024-06-10 | 137.97 | 132.90 | 145.80 | +27.11 | +24.45% | 6 | 107 | 20.69% |
| SPXW240614C05155000 | 2024-05-31 1:24PM EDT | 2024-06-14 | 97.72 | 145.20 | 156.60 | -80.28 | -45.10% | 30 | 42 | 20.63% |
| SPX240621C05155000 | 2024-05-31 10:17AM EDT | 2024-06-21 | 115.30 | 155.90 | 164.20 | -35.95 | -23.77% | 11 | 5,379 | 18.47% |
| SPXW240628C05155000 | 2024-05-31 1:33PM EDT | 2024-06-28 | 121.90 | 159.40 | 184.60 | -28.54 | -18.97% | 14 | 65 | 19.95% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 2024-07-05 | 161.67 | 167.50 | 193.50 | 0.00 | - | 3 | 3 | 19.31% |
| SPX240719C05155000 | 2024-05-31 12:16PM EDT | 2024-07-19 | 140.63 | 195.20 | 204.40 | -56.23 | -28.56% | 20 | 39 | 17.80% |
| SPXW240731C05155000 | 2024-05-23 9:33AM EDT | 2024-07-31 | 170.00 | 204.00 | 226.40 | -88.04 | -34.12% | 4 | 20 | 18.68% |
| SPXW240930C05155000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 285.08 | 273.50 | 296.90 | 0.00 | - | 1 | 41 | 19.24% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05155000 | 2024-05-31 4:10PM EDT | 2024-06-03 | 0.15 | 0.15 | 0.30 | -2.05 | -93.18% | 4,437 | 1,029 | 14.62% |
| SPXW240604P05155000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.45 | 0.40 | 0.60 | -3.15 | -87.50% | 725 | 555 | 13.25% |
| SPXW240605P05155000 | 2024-05-31 4:06PM EDT | 2024-06-05 | 0.65 | 0.70 | 0.90 | -5.03 | -88.56% | 9,266 | 9,317 | 12.29% |
| SPXW240606P05155000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 1.09 | 1.10 | 1.40 | -7.78 | -87.71% | 219 | 144 | 11.95% |
| SPXW240607P05155000 | 2024-05-31 4:05PM EDT | 2024-06-07 | 2.31 | 2.45 | 2.80 | -10.39 | -81.81% | 562 | 531 | 12.66% |
| SPXW240610P05155000 | 2024-05-31 4:01PM EDT | 2024-06-10 | 3.40 | 3.50 | 4.00 | -7.80 | -69.64% | 78 | 51 | 11.30% |
| SPXW240611P05155000 | 2024-05-31 12:07PM EDT | 2024-06-11 | 16.00 | 4.50 | 5.00 | -1.80 | -10.11% | 4 | 23 | 11.38% |
| SPXW240612P05155000 | 2024-05-31 2:43PM EDT | 2024-06-12 | 19.60 | 8.80 | 9.60 | +1.80 | +10.11% | 15 | 65 | 13.25% |
| SPXW240613P05155000 | 2024-05-31 3:29PM EDT | 2024-06-13 | 20.60 | 10.20 | 11.10 | -4.59 | -18.22% | 40 | 7 | 13.34% |
| SPXW240614P05155000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 13.60 | 11.40 | 12.00 | -6.40 | -32.00% | 87 | 236 | 13.18% |
| SPXW240617P05155000 | 2024-05-31 3:41PM EDT | 2024-06-17 | 23.27 | 12.90 | 13.70 | +0.07 | +0.30% | 3 | 39 | 12.48% |
| SPXW240620P05155000 | 2024-05-31 11:35AM EDT | 2024-06-20 | 36.30 | 15.40 | 16.00 | +15.20 | +72.04% | 24 | 11 | 12.16% |
| SPXW240621P05155000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 23.81 | 16.50 | 17.00 | -7.89 | -24.89% | 94 | 288 | 12.14% |
| SPXW240628P05155000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 29.90 | 22.20 | 22.90 | -1.56 | -4.96% | 407 | 462 | 11.86% |
| SPXW240705P05155000 | 2024-05-31 12:06PM EDT | 2024-07-05 | 52.10 | 26.30 | 27.30 | +9.90 | +23.46% | 20 | 17 | 11.45% |
| SPXW240712P05155000 | 2024-05-31 1:52PM EDT | 2024-07-12 | 53.50 | 31.70 | 32.80 | +13.78 | +34.69% | 1 | 5 | 11.40% |
| SPX240719P05155000 | 2024-05-30 12:38PM EDT | 2024-07-19 | 45.35 | 35.20 | 36.60 | 0.00 | - | 3 | 40 | 11.14% |
| SPXW240731P05155000 | 2024-05-31 10:03AM EDT | 2024-07-31 | 58.40 | 43.40 | 44.90 | -3.97 | -6.37% | 2 | 6 | 11.11% |
| SPX240816P05155000 | 2024-05-30 11:09AM EDT | 2024-08-16 | 67.50 | 52.70 | 54.20 | 0.00 | - | 1 | 390 | 10.98% |
| SPX240920P05155000 | 2024-05-30 10:50AM EDT | 2024-09-20 | 86.33 | 71.80 | 73.20 | 0.00 | - | 1 | 35 | 10.90% |
| SPXW240930P05155000 | 2024-05-17 12:47PM EDT | 2024-09-30 | 79.37 | 76.30 | 77.90 | 0.00 | - | 4 | 5 | 10.86% |
© 2024 Yahoo. All rights reserved.