S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5255.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05255000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 31.81 | 30.30 | 37.50 | +20.71 | +186.58% | 4,250 | 397 | 15.83% |
| SPXW240604C05255000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 34.10 | 34.70 | 42.10 | +17.60 | +106.67% | 1,287 | 148 | 15.48% |
| SPXW240605C05255000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 38.40 | 38.00 | 46.20 | +16.30 | +73.76% | 488 | 133 | 15.35% |
| SPXW240606C05255000 | 2024-05-31 4:01PM EDT | 2024-06-06 | 47.49 | 41.10 | 48.10 | +23.32 | +96.48% | 354 | 80 | 14.53% |
| SPXW240607C05255000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 48.40 | 47.70 | 55.00 | +16.40 | +51.25% | 709 | 344 | 15.89% |
| SPXW240610C05255000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 55.20 | 48.70 | 59.50 | +15.40 | +38.69% | 54 | 154 | 14.36% |
| SPXW240611C05255000 | 2024-05-31 4:08PM EDT | 2024-06-11 | 55.00 | 50.40 | 63.30 | +10.03 | +22.30% | 17 | 58 | 14.74% |
| SPXW240612C05255000 | 2024-05-31 3:48PM EDT | 2024-06-12 | 47.30 | 60.70 | 71.20 | +6.80 | +16.79% | 30 | 115 | 16.25% |
| SPXW240613C05255000 | 2024-05-31 3:44PM EDT | 2024-06-13 | 47.13 | 61.40 | 75.60 | -6.62 | -12.32% | 17 | 22 | 16.72% |
| SPXW240614C05255000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 61.80 | 65.90 | 76.80 | +12.35 | +24.97% | 77 | 61 | 16.37% |
| SPXW240617C05255000 | 2024-05-31 3:44PM EDT | 2024-06-17 | 52.30 | 67.40 | 79.40 | -40.40 | -43.58% | 16 | 4 | 15.35% |
| SPXW240618C05255000 | 2024-05-30 10:09AM EDT | 2024-06-18 | 62.20 | 68.20 | 84.10 | 0.00 | - | 20 | 21 | 15.94% |
| SPXW240620C05255000 | 2024-05-30 11:11AM EDT | 2024-06-20 | 58.40 | 71.20 | 85.90 | 0.00 | - | 1 | 1 | 15.46% |
| SPXW240621C05255000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 68.70 | 74.50 | 89.40 | +10.10 | +17.24% | 138 | 545 | 15.78% |
| SPXW240624C05255000 | 2024-05-30 2:21PM EDT | 2024-06-24 | 68.00 | 75.90 | 92.40 | 0.00 | - | 32 | 32 | 15.29% |
| SPXW240625C05255000 | 2024-05-31 12:36PM EDT | 2024-06-25 | 44.24 | 77.20 | 95.30 | -27.96 | -38.73% | 1 | 25 | 15.51% |
| SPXW240628C05255000 | 2024-05-31 4:04PM EDT | 2024-06-28 | 91.60 | 88.70 | 98.70 | +24.58 | +36.68% | 739 | 118 | 15.22% |
| SPXW240705C05255000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 87.66 | 96.10 | 110.10 | +5.61 | +6.84% | 26 | 6 | 15.35% |
| SPXW240712C05255000 | 2024-05-30 12:54PM EDT | 2024-07-12 | 85.91 | 106.60 | 123.10 | -13.46 | -13.55% | 1 | 1 | 15.83% |
| SPXW240719C05255000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 108.56 | 118.00 | 130.40 | +10.26 | +10.44% | 24 | 28 | 15.59% |
| SPXW240731C05255000 | 2024-05-31 11:04AM EDT | 2024-07-31 | 98.88 | 132.80 | 147.50 | -17.72 | -15.20% | 1 | 11 | 15.96% |
| SPXW240816C05255000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 151.57 | 152.40 | 168.90 | -27.25 | -15.24% | 7 | 11 | 16.42% |
| SPXW240830C05255000 | 2024-05-20 9:52AM EDT | 2024-08-30 | 213.10 | 171.30 | 186.00 | 0.00 | - | - | 4 | 16.73% |
| SPX240920C05255000 | 2024-05-30 10:15AM EDT | 2024-09-20 | 179.30 | 199.40 | 204.70 | 0.00 | - | 10 | 11 | 16.68% |
| SPXW240930C05255000 | 2024-05-14 10:35AM EDT | 2024-09-30 | 197.80 | 202.60 | 221.50 | 0.00 | - | - | 16 | 17.36% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05255000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 3.57 | 3.40 | 3.90 | -31.43 | -89.80% | 10,538 | 1,304 | 7.67% |
| SPXW240604P05255000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 7.23 | 6.40 | 6.90 | -26.68 | -78.68% | 343 | 218 | 8.22% |
| SPXW240605P05255000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 9.87 | 9.00 | 9.60 | -30.63 | -75.63% | 303 | 557 | 8.52% |
| SPXW240606P05255000 | 2024-05-31 4:05PM EDT | 2024-06-06 | 11.10 | 11.20 | 12.20 | -25.22 | -69.44% | 61 | 196 | 8.79% |
| SPXW240607P05255000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 17.63 | 16.10 | 16.80 | -29.69 | -62.74% | 492 | 286 | 9.86% |
| SPXW240610P05255000 | 2024-05-31 3:48PM EDT | 2024-06-10 | 34.10 | 18.50 | 19.60 | -11.30 | -24.89% | 127 | 58 | 8.94% |
| SPXW240611P05255000 | 2024-05-31 4:13PM EDT | 2024-06-11 | 21.89 | 20.30 | 21.60 | -21.15 | -49.14% | 27 | 64 | 9.09% |
| SPXW240612P05255000 | 2024-05-31 3:55PM EDT | 2024-06-12 | 34.95 | 28.50 | 29.80 | -17.55 | -33.43% | 11 | 144 | 10.98% |
| SPXW240613P05255000 | 2024-05-31 4:01PM EDT | 2024-06-13 | 31.15 | 30.50 | 31.40 | -18.35 | -37.07% | 14 | 127 | 10.95% |
| SPXW240614P05255000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 55.30 | 32.00 | 32.80 | -2.60 | -4.49% | 81 | 154 | 10.88% |
| SPXW240617P05255000 | 2024-05-31 3:54PM EDT | 2024-06-17 | 41.82 | 33.70 | 34.50 | -7.43 | -15.09% | 22 | 27 | 10.20% |
| SPXW240618P05255000 | 2024-05-30 2:27PM EDT | 2024-06-18 | 52.60 | 34.80 | 35.70 | 0.00 | - | 2 | 27 | 10.17% |
| SPXW240620P05255000 | 2024-05-29 5:10AM EDT | 2024-06-20 | 44.91 | 36.40 | 37.40 | 0.00 | - | - | 1 | 9.98% |
| SPX240621P05255000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 44.00 | 36.50 | 37.90 | -19.50 | -30.71% | 890 | 8,803 | 9.83% |
| SPXW240624P05255000 | 2024-05-30 2:51PM EDT | 2024-06-24 | 56.20 | 38.90 | 40.20 | 0.00 | - | 2 | 2 | 9.61% |
| SPXW240626P05255000 | 2024-05-30 3:50PM EDT | 2024-06-26 | 72.50 | 41.30 | 42.60 | 0.00 | - | 11 | 5 | 9.66% |
| SPXW240628P05255000 | 2024-05-31 10:15AM EDT | 2024-06-28 | 57.20 | 43.90 | 44.70 | -13.23 | -18.78% | 27 | 188 | 9.67% |
| SPXW240705P05255000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 76.66 | 48.30 | 49.60 | +11.90 | +18.38% | 81 | 116 | 9.39% |
| SPXW240712P05255000 | 2024-05-31 3:26PM EDT | 2024-07-12 | 76.25 | 54.50 | 55.90 | -2.03 | -2.59% | 9 | 8 | 9.46% |
| SPX240719P05255000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 83.70 | 58.10 | 59.80 | 0.00 | - | 21 | 226 | 9.26% |
| SPXW240731P05255000 | 2024-05-31 3:56PM EDT | 2024-07-31 | 71.90 | 67.20 | 68.60 | +11.89 | +19.81% | 2 | 10 | 9.32% |
| SPXW240816P05255000 | 2024-05-31 11:03AM EDT | 2024-08-16 | 110.40 | 77.30 | 78.90 | +23.60 | +27.19% | 111 | 57 | 9.36% |
| SPXW240830P05255000 | 2024-05-23 1:33PM EDT | 2024-08-30 | 83.30 | 85.10 | 86.70 | 0.00 | - | - | 11 | 9.36% |
| SPX240920P05255000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 109.00 | 96.50 | 98.10 | 0.00 | - | 1 | 2 | 9.41% |
| SPXW240930P05255000 | 2024-05-30 11:31PM EDT | 2024-09-30 | 124.60 | 101.00 | 102.80 | +32.66 | +35.52% | 1 | 22 | 9.41% |
© 2024 Yahoo. All rights reserved.