S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5185.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05185000 | 2024-05-31 3:48PM EDT | 2024-06-03 | 65.96 | 95.50 | 107.20 | +7.98 | +13.76% | 175 | 21 | 30.56% |
| SPXW240604C05185000 | 2024-05-31 2:18PM EDT | 2024-06-04 | 44.90 | 97.70 | 107.70 | -25.66 | -36.37% | 144 | 9 | 25.31% |
| SPXW240605C05185000 | 2024-05-31 3:56PM EDT | 2024-06-05 | 89.74 | 99.00 | 109.50 | +19.66 | +28.05% | 87 | 33 | 23.01% |
| SPXW240606C05185000 | 2024-05-31 3:43PM EDT | 2024-06-06 | 68.54 | 100.50 | 110.70 | -0.36 | -0.52% | 66 | 11 | 21.22% |
| SPXW240607C05185000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 86.50 | 105.20 | 114.60 | -0.65 | -0.75% | 154 | 72 | 21.21% |
| SPXW240610C05185000 | 2024-05-31 3:17PM EDT | 2024-06-10 | 66.40 | 106.10 | 116.80 | -47.12 | -41.51% | 24 | 46 | 18.14% |
| SPXW240611C05185000 | 2024-05-31 1:41PM EDT | 2024-06-11 | 61.70 | 107.30 | 120.30 | -66.24 | -51.77% | 13 | 7 | 18.42% |
| SPXW240613C05185000 | 2024-05-31 6:57AM EDT | 2024-06-13 | 70.30 | 115.40 | 128.40 | -95.36 | -57.56% | 10 | 4 | 19.29% |
| SPXW240614C05185000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 92.20 | 119.30 | 131.10 | -14.70 | -13.75% | 20 | 36 | 19.31% |
| SPXW240618C05185000 | 2024-05-31 3:42PM EDT | 2024-06-18 | 97.25 | 121.90 | 136.70 | -4.91 | -4.81% | 13 | 4 | 18.27% |
| SPXW240620C05185000 | 2024-05-31 4:01PM EDT | 2024-06-20 | 130.56 | 124.70 | 138.50 | +27.78 | +27.03% | 1 | 3 | 17.70% |
| SPXW240621C05185000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 99.20 | 128.20 | 143.20 | -12.70 | -11.35% | 81 | 105 | 18.31% |
| SPXW240624C05185000 | 2024-05-31 1:11PM EDT | 2024-06-24 | 86.60 | 129.60 | 145.00 | -26.70 | -23.57% | 15 | 9 | 17.44% |
| SPXW240626C05185000 | 2024-05-30 2:25PM EDT | 2024-06-26 | 118.20 | 129.50 | 153.40 | 0.00 | - | 8 | 8 | 18.39% |
| SPXW240628C05185000 | 2024-05-31 3:05PM EDT | 2024-06-28 | 103.60 | 140.20 | 152.60 | -8.70 | -7.75% | 15 | 127 | 17.54% |
| SPXW240705C05185000 | 2024-05-31 2:45PM EDT | 2024-07-05 | 115.70 | 148.90 | 163.50 | -64.13 | -35.66% | 4 | 21 | 17.45% |
| SPXW240719C05185000 | 2024-05-31 11:02AM EDT | 2024-07-19 | 138.80 | 170.10 | 182.30 | -16.00 | -10.34% | 2 | 204 | 17.29% |
| SPXW240731C05185000 | 2024-05-30 10:56AM EDT | 2024-07-31 | 166.03 | 181.00 | 201.90 | 0.00 | - | 1 | 81 | 17.86% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 2024-09-30 | 279.64 | 214.20 | 216.50 | 0.00 | - | - | 40 | 13.82% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05185000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.27 | 0.30 | 0.45 | -5.78 | -95.54% | 5,042 | 817 | 12.21% |
| SPXW240604P05185000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.80 | 0.75 | 1.00 | -8.90 | -91.75% | 771 | 569 | 11.49% |
| SPXW240605P05185000 | 2024-05-31 4:11PM EDT | 2024-06-05 | 1.40 | 1.40 | 1.65 | -9.00 | -86.54% | 506 | 158 | 11.04% |
| SPXW240606P05185000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 2.30 | 2.20 | 2.45 | -11.35 | -83.15% | 478 | 297 | 10.82% |
| SPXW240607P05185000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 4.65 | 4.40 | 4.90 | -12.51 | -72.90% | 905 | 791 | 11.93% |
| SPXW240610P05185000 | 2024-05-31 4:11PM EDT | 2024-06-10 | 6.32 | 5.90 | 6.30 | -14.22 | -69.23% | 227 | 186 | 10.53% |
| SPXW240611P05185000 | 2024-05-31 4:12PM EDT | 2024-06-11 | 7.55 | 7.20 | 7.70 | -14.75 | -66.14% | 27 | 51 | 10.68% |
| SPXW240612P05185000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 13.30 | 12.60 | 13.30 | -12.86 | -49.16% | 30 | 35 | 12.51% |
| SPXW240613P05185000 | 2024-05-31 3:28PM EDT | 2024-06-13 | 27.80 | 14.20 | 14.90 | -4.03 | -12.66% | 3 | 59 | 12.55% |
| SPXW240614P05185000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 16.57 | 15.60 | 16.30 | -15.38 | -48.14% | 1,767 | 255 | 12.54% |
| SPXW240617P05185000 | 2024-05-31 1:14PM EDT | 2024-06-17 | 41.85 | 17.20 | 17.80 | +7.28 | +21.06% | 8 | 49 | 11.75% |
| SPXW240618P05185000 | 2024-05-31 4:06PM EDT | 2024-06-18 | 19.37 | 18.40 | 19.00 | -16.53 | -46.04% | 31 | 31 | 11.74% |
| SPXW240620P05185000 | 2024-05-31 12:10PM EDT | 2024-06-20 | 49.08 | 19.90 | 20.60 | +19.36 | +65.14% | 21 | 16 | 11.53% |
| SPX240621P05185000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 21.03 | 20.30 | 21.00 | -8.72 | -29.31% | 408 | 7,388 | 11.34% |
| SPXW240624P05185000 | 2024-05-31 4:02PM EDT | 2024-06-24 | 23.10 | 22.50 | 23.20 | -12.66 | -35.40% | 4 | 5 | 11.10% |
| SPXW240628P05185000 | 2024-05-31 3:09PM EDT | 2024-06-28 | 42.65 | 27.20 | 27.90 | -2.45 | -5.43% | 233 | 281 | 11.24% |
| SPXW240705P05185000 | 2024-05-31 12:25PM EDT | 2024-07-05 | 36.83 | 31.40 | 32.60 | -12.77 | -25.75% | 19 | 57 | 10.87% |
| SPXW240712P05185000 | 2024-05-29 9:30AM EDT | 2024-07-12 | 48.65 | 37.20 | 38.40 | 0.00 | - | 2 | 2 | 10.85% |
| SPXW240719P05185000 | 2024-05-30 2:50PM EDT | 2024-07-19 | 55.10 | 41.50 | 42.70 | 0.00 | - | 1 | 145 | 10.66% |
| SPXW240731P05185000 | 2024-05-31 1:46PM EDT | 2024-07-31 | 73.37 | 49.50 | 50.80 | +17.66 | +31.70% | 10 | 37 | 10.59% |
| SPXW240816P05185000 | 2024-05-23 3:01PM EDT | 2024-08-16 | 70.70 | 59.40 | 60.80 | 0.00 | - | - | 64 | 10.54% |
| SPXW240830P05185000 | 2024-05-31 11:53AM EDT | 2024-08-30 | 95.54 | 67.20 | 68.70 | +26.00 | +37.39% | 14 | 2 | 10.50% |
| SPX240920P05185000 | 2024-05-31 1:31PM EDT | 2024-09-20 | 103.10 | 78.30 | 79.80 | +26.40 | +34.42% | 1 | 6 | 10.47% |
| SPXW240930P05185000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 87.55 | 82.80 | 84.50 | 0.00 | - | 18 | 19 | 10.44% |
© 2024 Yahoo. All rights reserved.