S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:2500.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02500000 | 2024-06-21 1:21PM EDT | 2024-07-19 | 2,971.19 | 2,974.80 | 2,982.10 | 0.00 | - | 41 | 45 | 173.88% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2024-08-16 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPXW240920C02500000 | 2024-06-25 4:05PM EDT | 2024-09-20 | 2,991.95 | 2,990.90 | 2,996.30 | 0.00 | - | 2 | 4 | 97.37% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2024-09-30 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2024-11-15 | 2,857.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C02500000 | 2024-06-26 1:07PM EDT | 2024-12-20 | 3,014.92 | 3,007.60 | 3,024.50 | 0.00 | - | 1 | 10 | 75.35% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2025-01-17 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2027-12-17 | 2,675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P02500000 | 2024-06-27 1:49PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 10,913 | 93.36% |
| SPXW240731P02500000 | 2024-06-20 9:52AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.20 | 0.00 | - | 60 | 1,404 | 78.13% |
| SPX240816P02500000 | 2024-06-27 12:00PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.25 | 0.00 | - | 700 | 6,697 | 66.11% |
| SPXW240830P02500000 | 2024-06-28 1:46AM EDT | 2024-08-30 | 0.25 | 0.15 | 0.35 | -0.03 | -10.71% | 2 | 371 | 60.72% |
| SPXW240920P02500000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 2 | 129 | 55.30% |
| SPXW240930P02500000 | 2024-06-28 3:45PM EDT | 2024-09-30 | 0.52 | 0.45 | 0.65 | -0.03 | -5.45% | 21 | 2,911 | 53.22% |
| SPX241018P02500000 | 2024-06-18 11:00AM EDT | 2024-10-18 | 0.97 | 0.65 | 0.95 | 0.00 | - | 43 | 20,496 | 50.51% |
| SPXW241031P02500000 | 2024-06-25 10:08AM EDT | 2024-10-31 | 1.15 | 0.85 | 1.15 | 0.00 | - | 2,000 | 2,013 | 49.57% |
| SPX241115P02500000 | 2024-06-27 9:35AM EDT | 2024-11-15 | 1.35 | 1.25 | 1.55 | 0.00 | - | 2 | 4,237 | 48.32% |
| SPXW241129P02500000 | 2024-06-11 3:57PM EDT | 2024-11-29 | 2.00 | 1.50 | 1.90 | 0.00 | - | 1 | 5 | 47.11% |
| SPX241220P02500000 | 2024-06-26 1:07PM EDT | 2024-12-20 | 2.47 | 2.25 | 2.55 | 0.00 | - | 1 | 7,975 | 45.70% |
| SPXW241231P02500000 | 2024-06-18 3:23PM EDT | 2024-12-31 | 3.00 | 2.45 | 2.85 | 0.00 | - | 27 | 400 | 44.91% |
| SPX250117P02500000 | 2024-06-27 1:57PM EDT | 2025-01-17 | 3.27 | 3.00 | 3.50 | 0.00 | - | 5 | 13,964 | 44.07% |
| SPX250221P02500000 | 2024-06-27 12:24PM EDT | 2025-02-21 | 4.47 | 4.20 | 4.70 | 0.00 | - | 84 | 4,732 | 42.26% |
| SPX250321P02500000 | 2024-06-27 1:53PM EDT | 2025-03-21 | 5.40 | 5.20 | 5.70 | 0.00 | - | 8 | 553 | 41.01% |
| SPXW250331P02500000 | 2024-06-20 3:54PM EDT | 2025-03-31 | 6.60 | 5.30 | 6.00 | 0.00 | - | 5 | 164 | 40.54% |
| SPX250417P02500000 | 2024-06-12 2:47PM EDT | 2025-04-17 | 6.20 | 5.80 | 6.70 | 0.00 | - | 2 | 14 | 39.95% |
| SPX250516P02500000 | 2024-06-28 1:38PM EDT | 2025-05-16 | 6.90 | 6.80 | 7.60 | -0.10 | -1.43% | 6 | 96 | 38.80% |
| SPX250620P02500000 | 2024-06-26 11:00AM EDT | 2025-06-20 | 8.42 | 7.80 | 8.60 | 0.00 | - | 231 | 4,663 | 37.51% |
| SPX251219P02500000 | 2024-06-20 1:09PM EDT | 2025-12-19 | 14.50 | 12.40 | 14.60 | 0.00 | - | 2 | 39 | 33.15% |
| SPX271217P02500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
© 2024 Yahoo. All rights reserved.