S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3050.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816C03050000 | 2024-06-17 2:22PM EDT | 2024-08-16 | 2,455.00 | 2,434.80 | 2,444.40 | 0.00 | - | 3 | 8 | 96.13% |
| SPX240920C03050000 | 2024-06-11 11:13AM EDT | 2024-09-20 | 2,333.39 | 2,447.50 | 2,455.30 | 0.00 | - | - | 1 | 78.89% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 2,291.89 | 2,418.90 | 2,431.00 | 0.00 | - | 1 | 1 | 55.79% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,204.09 | 2,382.00 | 2,389.90 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P03050000 | 2024-06-26 11:35AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,325 | 72.46% |
| SPXW240816P03050000 | 2024-06-20 10:19AM EDT | 2024-08-16 | 0.55 | 0.20 | 0.45 | 0.00 | - | 3 | 122 | 53.32% |
| SPX240920P03050000 | 2024-06-28 2:33PM EDT | 2024-09-20 | 1.05 | 0.90 | 1.15 | -0.05 | -4.55% | 68 | 2,863 | 45.97% |
| SPXW240930P03050000 | 2024-06-12 1:55PM EDT | 2024-09-30 | 1.62 | 1.15 | 1.40 | 0.00 | - | 3 | 75 | 44.39% |
| SPXW241018P03050000 | 2024-06-25 3:02PM EDT | 2024-10-18 | 2.05 | 1.70 | 2.00 | 0.00 | - | 48 | 54 | 42.32% |
| SPX241115P03050000 | 2024-06-14 12:31PM EDT | 2024-11-15 | 3.75 | 2.85 | 3.20 | 0.00 | - | 3 | 116 | 40.06% |
| SPX241220P03050000 | 2024-06-27 2:01PM EDT | 2024-12-20 | 4.80 | 4.60 | 5.00 | 0.00 | - | 13 | 1,233 | 37.99% |
| SPXW241231P03050000 | 2024-06-11 10:05AM EDT | 2024-12-31 | 6.10 | 5.00 | 5.50 | 0.00 | - | 50 | 478 | 37.33% |
| SPX250117P03050000 | 2024-06-26 4:07PM EDT | 2025-01-17 | 6.50 | 5.90 | 6.50 | 0.00 | - | 8 | 720 | 36.59% |
| SPX250221P03050000 | 2024-06-21 11:04AM EDT | 2025-02-21 | 9.55 | 7.90 | 8.50 | 0.00 | - | 2 | 11 | 35.16% |
| SPX250321P03050000 | 2024-06-25 3:29PM EDT | 2025-03-21 | 10.20 | 9.50 | 10.10 | 0.00 | - | 37 | 143 | 34.17% |
| SPX250417P03050000 | 2024-06-28 9:39AM EDT | 2025-04-17 | 10.92 | 10.70 | 11.60 | +0.11 | +1.02% | 4 | 32 | 33.28% |
© 2024 Yahoo. All rights reserved.