UK markets open in 7 hours 6 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,246.88 -1,412.79 (-2.90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:200.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C00200000 | 2024-06-28 4:10PM EDT | 2024-07-19 | 5,270.67 | 5,330.40 | 5,334.60 | 0.00 | - | 65 | 0 | 0.00% |
| SPXW240816C00200000 | 2024-06-24 3:37PM EDT | 2024-08-16 | 5,260.00 | 5,327.60 | 5,331.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240920C00200000 | 2024-06-25 9:51AM EDT | 2024-09-20 | 5,249.51 | 5,323.40 | 5,326.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018C00200000 | 2024-06-20 3:27PM EDT | 2024-10-18 | 5,259.10 | 5,319.80 | 5,326.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220C00200000 | 2024-06-25 11:36AM EDT | 2024-12-20 | 5,245.70 | 5,311.40 | 5,317.40 | 0.00 | - | 2,478 | 0 | 0.00% |
| SPX250117C00200000 | 2024-06-20 11:25AM EDT | 2025-01-17 | 5,273.10 | 5,309.40 | 5,319.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C00200000 | 2024-06-03 1:19PM EDT | 2025-06-20 | 5,005.02 | 5,279.40 | 5,312.90 | 0.00 | - | 1 | 20 | 0.00% |
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00200000 | 2024-06-25 12:10PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 418.75% |
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 257.81% |
| SPX240920P00200000 | 2024-06-25 9:51AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 192.97% |
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SPX241115P00200000 | 2024-06-17 8:16PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 148.44% |
| SPX241220P00200000 | 2024-06-25 11:36AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,478 | 0 | 132.03% |
| SPX250117P00200000 | 2024-06-20 11:25AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 122.66% |
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 125.98% |
| SPX250321P00200000 | 2024-05-30 2:28PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 154 | 114.84% |
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 2025-04-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 0 | 115.04% |
| SPX250516P00200000 | 2024-06-03 10:07AM EDT | 2025-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 96.88% |
| SPX250620P00200000 | 2024-06-18 3:04PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 91.80% |
| SPX250919P00200000 | 2024-07-03 11:20AM EDT | 2025-09-19 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 0 | 85.74% |
| SPX251219P00200000 | 2024-07-02 2:43PM EDT | 2025-12-19 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 80.27% |
| SPX261218P00200000 | 2024-07-02 10:58AM EDT | 2026-12-18 | 0.15 | 0.10 | 0.15 | 0.00 | - | 30 | 0 | 64.31% |
© 2024 Yahoo. All rights reserved.