UK markets open in 7 hours 14 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
47,212.89 -1,451.11 (-2.98%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:2900.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02900000 | 2024-06-17 11:05AM EDT | 2024-07-19 | 2,550.44 | 2,637.70 | 2,640.70 | 0.00 | - | - | 0 | 120.54% |
| SPX240920C02900000 | 2024-06-24 11:21AM EDT | 2024-09-20 | 2,615.26 | 2,656.70 | 2,660.10 | 0.00 | - | 1 | 0 | 77.44% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241220C02900000 | 2024-06-28 12:46PM EDT | 2024-12-20 | 2,636.10 | 2,683.00 | 2,690.40 | 0.00 | - | 4 | 0 | 62.93% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,346.94 | 2,525.80 | 2,533.70 | 0.00 | - | 4 | 6 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C02900000 | 2024-06-11 11:15AM EDT | 2028-12-15 | 2,829.44 | 2,954.70 | 3,034.70 | 0.00 | - | - | 0 | 39.42% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P02900000 | 2024-06-20 2:39PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
| SPXW240731P02900000 | 2024-07-01 12:46PM EDT | 2024-07-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 0 | 69.53% |
| SPXW240816P02900000 | 2024-07-02 11:30AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPXW240830P02900000 | 2024-06-28 9:35AM EDT | 2024-08-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX240920P02900000 | 2024-07-01 3:51PM EDT | 2024-09-20 | 0.65 | 0.55 | 0.70 | 0.00 | - | 23 | 0 | 49.34% |
| SPXW240930P02900000 | 2024-07-02 10:38AM EDT | 2024-09-30 | 0.75 | 0.70 | 0.85 | 0.00 | - | 5 | 0 | 47.41% |
| SPXW241018P02900000 | 2024-06-28 12:23PM EDT | 2024-10-18 | 1.41 | 1.00 | 1.30 | 0.00 | - | 10 | 0 | 45.20% |
| SPXW241031P02900000 | 2024-07-01 1:47PM EDT | 2024-10-31 | 1.55 | 1.30 | 1.50 | 0.00 | - | 10 | 0 | 43.37% |
| SPX241115P02900000 | 2024-06-18 11:47AM EDT | 2024-11-15 | 2.88 | 1.75 | 2.05 | 0.00 | - | 9 | 0 | 42.35% |
| SPXW241129P02900000 | 2024-07-02 10:30AM EDT | 2024-11-29 | 2.50 | 2.25 | 2.45 | 0.00 | - | 26 | 0 | 41.17% |
| SPX241220P02900000 | 2024-07-03 9:49AM EDT | 2024-12-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 1,500 | 0 | 40.13% |
| SPXW241231P02900000 | 2024-07-03 9:35AM EDT | 2024-12-31 | 3.70 | 3.50 | 3.80 | -1.57 | -29.79% | 1 | 0 | 39.45% |
| SPX250117P02900000 | 2024-07-03 10:00AM EDT | 2025-01-17 | 4.56 | 4.40 | 4.60 | -0.04 | -0.87% | 6,000 | 0 | 38.67% |
| SPX250221P02900000 | 2024-07-02 2:34PM EDT | 2025-02-21 | 6.20 | 5.80 | 6.30 | 0.00 | - | 14 | 0 | 37.23% |
| SPX250321P02900000 | 2024-06-21 9:48AM EDT | 2025-03-21 | 10.00 | 7.10 | 7.50 | 0.00 | - | 1 | 0 | 36.07% |
| SPXW250331P02900000 | 2024-06-28 10:02AM EDT | 2025-03-31 | 8.40 | 7.50 | 7.90 | 0.00 | - | 25 | 0 | 35.67% |
| SPX250417P02900000 | 2024-07-02 10:46AM EDT | 2025-04-17 | 9.01 | 8.20 | 9.10 | 0.00 | - | 2 | 0 | 35.35% |
| SPX250620P02900000 | 2024-07-02 3:50PM EDT | 2025-06-20 | 11.35 | 10.70 | 11.30 | 0.00 | - | 1,000 | 0 | 33.08% |
| SPXW250630P02900000 | 2024-07-03 11:29AM EDT | 2025-06-30 | 11.60 | 11.30 | 11.70 | -0.80 | -6.45% | 20 | 0 | 32.80% |
| SPX250919P02900000 | 2024-06-21 11:11AM EDT | 2025-09-19 | 17.77 | 13.80 | 16.00 | 0.00 | - | 4 | 0 | 31.24% |
| SPX251219P02900000 | 2024-06-28 4:07PM EDT | 2025-12-19 | 19.98 | 18.10 | 19.00 | 0.00 | - | 2 | 0 | 29.33% |
| SPX271217P02900000 | 2024-06-25 3:22PM EDT | 2027-12-17 | 49.00 | 45.10 | 51.20 | 0.00 | - | 5 | 0 | 23.34% |
| SPX281215P02900000 | 2024-06-28 1:49PM EDT | 2028-12-15 | 66.00 | 63.30 | 71.40 | 0.00 | - | 3 | 0 | 22.28% |
| SPX291221P02900000 | 2024-06-18 3:12PM EDT | 2029-12-21 | 87.90 | 38.90 | 115.30 | 0.00 | - | 5 | 0 | 22.88% |
© 2024 Yahoo. All rights reserved.