S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:2950.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02950000 | 2024-06-12 11:40AM EDT | 2024-07-19 | 2,500.79 | 2,526.30 | 2,533.60 | 0.00 | - | 13 | 36 | 142.71% |
| SPX240920C02950000 | 2023-09-21 11:15AM EDT | 2024-09-20 | 1,540.40 | 1,398.50 | 1,407.80 | 0.00 | - | - | 10 | 0.00% |
| SPX250117C02950000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,299.32 | 2,477.80 | 2,485.70 | 0.00 | - | - | 4 | 0.00% |
| SPX250221C02950000 | 2024-06-06 11:50AM EDT | 2025-02-21 | 2,488.80 | 2,586.20 | 2,619.60 | 0.00 | - | - | 1 | 60.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P02950000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1,240 | 1,839 | 76.47% |
| SPXW240816P02950000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.40 | -0.15 | -37.50% | 1 | 68 | 55.81% |
| SPXW240920P02950000 | 2024-06-21 9:40AM EDT | 2024-09-20 | 1.31 | 0.80 | 1.00 | 0.00 | - | 2 | 215 | 47.72% |
| SPXW240930P02950000 | 2024-06-24 3:25PM EDT | 2024-09-30 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,524 | 25.00% |
| SPXW241018P02950000 | 2024-06-28 2:10PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.75 | -0.16 | -9.36% | 6 | 68 | 43.87% |
| SPX241115P02950000 | 2024-06-27 12:39PM EDT | 2024-11-15 | 2.62 | 2.50 | 2.85 | 0.00 | - | 2 | 3,038 | 41.55% |
| SPX241220P02950000 | 2024-06-27 3:14PM EDT | 2024-12-20 | 4.20 | 4.00 | 4.50 | 0.00 | - | 13 | 384 | 39.39% |
| SPXW241231P02950000 | 2024-06-14 10:22AM EDT | 2024-12-31 | 5.30 | 4.40 | 4.90 | 0.00 | - | 1 | 40 | 38.65% |
| SPX250117P02950000 | 2024-06-24 10:14AM EDT | 2025-01-17 | 6.28 | 5.30 | 5.80 | 0.00 | - | 3 | 656 | 37.86% |
| SPX250221P02950000 | 2024-06-17 11:28AM EDT | 2025-02-21 | 8.10 | 7.10 | 7.70 | 0.00 | - | 67 | 106 | 36.42% |
© 2024 Yahoo. All rights reserved.