S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:2100.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02100000 | 2024-06-21 2:24PM EDT | 2024-07-19 | 3,373.59 | 3,373.50 | 3,380.80 | 0.00 | - | 1 | 1 | 206.27% |
| SPX240816C02100000 | 2024-06-20 11:11AM EDT | 2024-08-16 | 3,410.83 | 3,377.30 | 3,386.90 | 0.00 | - | - | 40 | 141.16% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2024-09-20 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2025-01-17 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 3,075.80 | 3,216.40 | 3,237.90 | 0.00 | - | - | 4 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P02100000 | 2024-06-28 4:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 5,149 | 113.28% |
| SPXW240731P02100000 | 2024-06-24 10:04AM EDT | 2024-07-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 796 | 92.97% |
| SPXW240816P02100000 | 2024-06-21 1:47AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.20 | 0.00 | - | 17 | 119 | 77.83% |
| SPXW240830P02100000 | 2024-06-24 3:53PM EDT | 2024-08-30 | 0.12 | 0.05 | 0.25 | -0.02 | -14.29% | 110 | 221 | 70.70% |
| SPX240920P02100000 | 2024-06-24 2:55PM EDT | 2024-09-20 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 5,650 | 62.60% |
| SPXW240930P02100000 | 2024-06-28 2:58PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8,330 | 25.00% |
| SPX241018P02100000 | 2024-06-18 11:00AM EDT | 2024-10-18 | 0.48 | 0.30 | 0.55 | 0.00 | - | 23 | 5,570 | 57.72% |
| SPXW241031P02100000 | 2024-06-28 10:27AM EDT | 2024-10-31 | 0.50 | 0.40 | 0.65 | -0.62 | -55.36% | 3 | 0 | 55.66% |
| SPX241115P02100000 | 2024-06-28 3:08AM EDT | 2024-11-15 | 0.65 | 0.60 | 0.85 | -0.18 | -21.69% | 10 | 14,559 | 54.18% |
| SPX241220P02100000 | 2024-06-28 11:32AM EDT | 2024-12-20 | 1.25 | 1.15 | 1.50 | -0.07 | -5.30% | 18 | 12,831 | 51.40% |
| SPXW241231P02100000 | 2024-06-18 12:04PM EDT | 2024-12-31 | 1.55 | 1.30 | 1.65 | 0.00 | - | 4 | 46 | 50.42% |
| SPX250117P02100000 | 2024-06-24 1:43PM EDT | 2025-01-17 | 2.09 | 1.70 | 2.10 | 0.00 | - | 2 | 5,965 | 50.13% |
| SPX250221P02100000 | 2024-06-24 1:49PM EDT | 2025-02-21 | 2.90 | 2.45 | 2.85 | 0.00 | - | 2 | 4,417 | 47.94% |
| SPX250321P02100000 | 2024-06-24 1:47PM EDT | 2025-03-21 | 3.65 | 3.10 | 3.60 | 0.00 | - | 2 | 2,560 | 46.63% |
| SPXW250331P02100000 | 2024-06-24 1:45PM EDT | 2025-03-31 | 3.85 | 3.10 | 3.70 | 0.00 | - | 3 | 5,992 | 45.93% |
| SPX250417P02100000 | 2024-06-28 12:07PM EDT | 2025-04-17 | 3.83 | 3.50 | 4.30 | -1.12 | -22.63% | 3 | 17 | 45.42% |
| SPX250516P02100000 | 2024-06-28 4:04PM EDT | 2025-05-16 | 4.46 | 4.20 | 4.90 | -0.84 | -15.85% | 619 | 49 | 44.05% |
| SPX250620P02100000 | 2024-06-28 12:07PM EDT | 2025-06-20 | 5.15 | 4.90 | 5.60 | -0.81 | -13.59% | 71 | 379 | 42.58% |
© 2024 Yahoo. All rights reserved.