UK markets open in 7 hours 13 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
47,220.94 -1,453.35 (-2.99%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:2300.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C02300000 | 2024-06-28 11:12AM EDT | 2024-07-19 | 3,203.61 | 3,235.90 | 3,240.10 | 0.00 | - | 1 | 0 | 147.36% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2024-09-20 | 2,495.00 | 2,722.00 | 2,739.30 | 0.00 | - | 18 | 34 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2025-06-20 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P02300000 | 2024-06-18 3:20PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 110.94% |
| SPXW240731P02300000 | 2024-06-03 9:50AM EDT | 2024-07-31 | 0.20 | 0.00 | 0.05 | 0.00 | - | 70 | 247 | 85.16% |
| SPX240816P02300000 | 2024-06-05 1:08PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 73.24% |
| SPXW240830P02300000 | 2024-07-01 3:03PM EDT | 2024-08-30 | 0.15 | 0.05 | 0.00 | 0.00 | - | 3 | 0 | 59.57% |
| SPXW240920P02300000 | 2024-06-26 10:45AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXW240930P02300000 | 2024-06-28 9:33AM EDT | 2024-09-30 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 0 | 58.01% |
| SPXW241018P02300000 | 2024-06-13 11:18AM EDT | 2024-10-18 | 0.76 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 54.71% |
| SPXW241031P02300000 | 2024-07-03 12:28PM EDT | 2024-10-31 | 0.57 | 0.45 | 0.70 | 0.00 | - | 30 | 0 | 52.58% |
| SPX241115P02300000 | 2024-06-28 10:03AM EDT | 2024-11-15 | 0.95 | 0.65 | 0.95 | 0.00 | - | 2,000 | 0 | 51.15% |
| SPXW241129P02300000 | 2024-06-21 9:45AM EDT | 2024-11-29 | 1.65 | 0.85 | 1.10 | 0.00 | - | 1 | 0 | 50.24% |
| SPX241220P02300000 | 2024-07-01 3:50PM EDT | 2024-12-20 | 1.55 | 1.35 | 1.55 | 0.00 | - | 3 | 0 | 48.75% |
| SPXW241231P02300000 | 2024-06-13 2:01PM EDT | 2024-12-31 | 2.26 | 1.55 | 1.75 | 0.00 | - | 1 | 0 | 47.87% |
| SPX250117P02300000 | 2024-07-03 10:58AM EDT | 2025-01-17 | 2.22 | 2.00 | 2.35 | -0.28 | -11.20% | 6 | 0 | 47.30% |
| SPX250221P02300000 | 2024-06-28 1:09PM EDT | 2025-02-21 | 3.30 | 2.80 | 3.20 | 0.00 | - | 39 | 0 | 45.22% |
| SPX250321P02300000 | 2024-07-03 9:51AM EDT | 2025-03-21 | 3.80 | 3.60 | 4.00 | -0.10 | -2.56% | 74 | 0 | 43.92% |
| SPXW250331P02300000 | 2024-07-03 9:51AM EDT | 2025-03-31 | 4.00 | 3.80 | 4.10 | -0.10 | -2.44% | 32 | 0 | 43.24% |
| SPX250417P02300000 | 2024-06-14 1:53PM EDT | 2025-04-17 | 5.24 | 4.20 | 4.90 | 0.00 | - | 4 | 0 | 42.91% |
| SPX250516P02300000 | 2024-07-01 1:55PM EDT | 2025-05-16 | 5.41 | 4.80 | 5.60 | 0.00 | - | 8 | 0 | 41.63% |
| SPX250620P02300000 | 2024-07-01 1:55PM EDT | 2025-06-20 | 6.26 | 5.60 | 6.00 | 0.00 | - | 6 | 0 | 39.88% |
| SPX250718P02300000 | 2024-06-28 2:14PM EDT | 2025-07-18 | 7.07 | 5.60 | 7.50 | 0.00 | - | 4 | 0 | 39.58% |
| SPX250919P02300000 | 2024-06-20 12:20PM EDT | 2025-09-19 | 9.51 | 7.10 | 9.20 | 0.00 | - | - | 0 | 37.76% |
| SPX271217P02300000 | 2024-06-04 10:38AM EDT | 2027-12-17 | 29.50 | 23.60 | 27.80 | 0.00 | - | 1 | 0 | 26.91% |
© 2024 Yahoo. All rights reserved.