UK markets open in 7 hours 32 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
47,299.48 -1,376.43 (-2.83%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:2700.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240731C02700000 | 2024-06-13 9:57AM EDT | 2024-07-31 | 2,742.08 | 2,840.40 | 2,844.70 | 0.00 | - | 1 | 0 | 114.21% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2024-09-30 | 1,770.20 | 1,735.40 | 1,746.60 | 0.00 | - | 3 | 3 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2,538.38 | 2,717.70 | 2,725.60 | 0.00 | - | - | 4 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02700000 | 2024-04-11 12:29PM EDT | 2025-03-21 | 2,565.06 | 2,589.10 | 2,609.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2027-12-17 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2028-12-15 | 2,190.50 | 2,149.30 | 2,299.10 | 0.00 | - | - | 0 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P02700000 | 2024-06-14 10:26AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.05 | 0.00 | - | 59 | 0 | 91.41% |
| SPXW240731P02700000 | 2024-07-03 11:51AM EDT | 2024-07-31 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 30 | 0 | 75.29% |
| SPXW240816P02700000 | 2024-06-27 12:31PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SPXW240830P02700000 | 2024-07-03 11:41AM EDT | 2024-08-30 | 0.23 | 0.00 | 0.00 | -0.02 | -8.00% | 60 | 0 | 25.00% |
| SPX240920P02700000 | 2024-07-02 10:58AM EDT | 2024-09-20 | 0.45 | 0.35 | 0.50 | 0.00 | - | 310 | 0 | 52.00% |
| SPXW240930P02700000 | 2024-07-02 11:44AM EDT | 2024-09-30 | 0.57 | 0.50 | 0.70 | 0.00 | - | 24 | 0 | 50.59% |
| SPX241018P02700000 | 2024-06-26 2:45PM EDT | 2024-10-18 | 1.15 | 0.80 | 0.95 | 0.00 | - | 504 | 0 | 48.27% |
| SPXW241031P02700000 | 2024-06-18 11:14AM EDT | 2024-10-31 | 1.64 | 0.90 | 1.20 | 0.00 | - | 5 | 0 | 46.69% |
| SPX241115P02700000 | 2024-06-27 10:39AM EDT | 2024-11-15 | 1.85 | 1.40 | 1.60 | 0.00 | - | 5 | 0 | 45.41% |
| SPXW241129P02700000 | 2024-07-01 11:57AM EDT | 2024-11-29 | 2.10 | 1.70 | 2.00 | 0.00 | - | 10 | 0 | 44.32% |
| SPX241220P02700000 | 2024-07-03 10:23AM EDT | 2024-12-20 | 2.65 | 2.50 | 2.65 | -0.10 | -3.64% | 32 | 0 | 42.88% |
| SPXW241231P02700000 | 2024-07-03 10:53AM EDT | 2024-12-31 | 3.00 | 2.80 | 3.00 | 0.00 | - | 24 | 0 | 42.18% |
| SPX250117P02700000 | 2024-07-03 10:53AM EDT | 2025-01-17 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 41.40% |
| SPX250221P02700000 | 2024-07-02 2:34PM EDT | 2025-02-21 | 5.00 | 4.70 | 5.00 | 0.00 | - | 8 | 0 | 39.69% |
| SPX250321P02700000 | 2024-06-20 3:17PM EDT | 2025-03-21 | 7.70 | 5.70 | 6.00 | 0.00 | - | 31 | 0 | 38.45% |
| SPXW250331P02700000 | 2024-06-21 1:13PM EDT | 2025-03-31 | 7.95 | 6.00 | 6.30 | 0.00 | - | 4 | 0 | 37.99% |
| SPX250417P02700000 | 2024-06-20 2:17PM EDT | 2025-04-17 | 8.80 | 6.60 | 7.50 | 0.00 | - | 3 | 0 | 37.77% |
| SPX250516P02700000 | 2024-07-01 3:07PM EDT | 2025-05-16 | 8.30 | 7.90 | 8.50 | 0.00 | - | 9 | 0 | 36.67% |
| SPX250620P02700000 | 2024-07-01 2:11PM EDT | 2025-06-20 | 9.69 | 8.90 | 9.20 | 0.00 | - | 8 | 0 | 35.22% |
| SPX250919P02700000 | 2024-06-17 9:46AM EDT | 2025-09-19 | 14.10 | 11.20 | 13.30 | 0.00 | - | - | 0 | 33.27% |
| SPX251219P02700000 | 2024-06-21 3:41PM EDT | 2025-12-19 | 18.20 | 15.00 | 16.40 | 0.00 | - | 16 | 0 | 31.38% |
| SPX271217P02700000 | 2024-05-28 2:21PM EDT | 2027-12-17 | 45.10 | 40.10 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| SPX281215P02700000 | 2024-06-26 12:12PM EDT | 2028-12-15 | 57.57 | 52.10 | 59.40 | 0.00 | - | 250 | 0 | 23.28% |
© 2024 Yahoo. All rights reserved.