S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3450.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C03450000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 1,841.87 | 2,038.10 | 2,047.70 | 0.00 | - | 1 | 1 | 80.35% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 2024-09-20 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 2024-09-30 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 2024-10-18 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241115C03450000 | 2024-05-30 1:37PM EDT | 2024-11-15 | 1,882.89 | 2,068.80 | 2,096.20 | 0.00 | - | 1 | 1 | 57.65% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 2024-12-20 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 2025-01-17 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250321C03450000 | 2024-06-17 12:21PM EDT | 2025-03-21 | 2,111.47 | 2,119.30 | 2,152.90 | 0.00 | - | 1 | 1 | 51.32% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P03450000 | 2024-06-27 4:08PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3,379 | 59.18% |
| SPX240816P03450000 | 2024-06-26 2:13PM EDT | 2024-08-16 | 0.70 | 0.50 | 0.75 | 0.00 | - | 40 | 347 | 46.23% |
| SPX240920P03450000 | 2024-06-28 9:50AM EDT | 2024-09-20 | 1.80 | 1.75 | 2.00 | -0.07 | -3.74% | 58 | 4,919 | 39.32% |
| SPXW240930P03450000 | 2024-06-27 11:30AM EDT | 2024-09-30 | 2.35 | 2.10 | 2.40 | 0.00 | - | 2 | 879 | 38.00% |
| SPXW241018P03450000 | 2024-06-28 2:04PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.40 | -1.50 | -33.33% | 12 | 109 | 36.39% |
| SPX241115P03450000 | 2024-06-24 11:55AM EDT | 2024-11-15 | 5.70 | 4.80 | 5.30 | 0.00 | - | 40 | 860 | 34.59% |
| SPX241220P03450000 | 2024-06-24 1:55PM EDT | 2024-12-20 | 8.60 | 7.30 | 7.80 | 0.00 | - | 2 | 7,115 | 32.77% |
| SPXW241231P03450000 | 2024-06-07 12:48PM EDT | 2024-12-31 | 9.42 | 7.80 | 8.40 | 0.00 | - | 4 | 176 | 32.15% |
| SPX250117P03450000 | 2024-06-26 10:45AM EDT | 2025-01-17 | 10.00 | 9.20 | 9.80 | 0.00 | - | 8 | 1,373 | 31.55% |
| SPX250221P03450000 | 2024-06-20 11:40AM EDT | 2025-02-21 | 13.55 | 11.90 | 12.60 | 0.00 | - | 9 | 687 | 30.39% |
| SPX250321P03450000 | 2024-06-21 10:24AM EDT | 2025-03-21 | 14.23 | 14.20 | 14.90 | -2.74 | -16.15% | 2 | 369 | 29.60% |
| SPXW250331P03450000 | 2024-06-27 10:34AM EDT | 2025-03-31 | 15.39 | 14.80 | 15.80 | 0.00 | - | 1 | 26 | 29.37% |
| SPX250417P03450000 | 2024-06-18 10:21AM EDT | 2025-04-17 | 17.26 | 15.90 | 17.10 | 0.00 | - | 2 | 61 | 28.92% |
| SPX250516P03450000 | 2024-06-18 10:07AM EDT | 2025-05-16 | 19.10 | 18.00 | 19.10 | 0.00 | - | 1 | 8 | 28.17% |
| SPX250620P03450000 | 2024-06-26 10:47AM EDT | 2025-06-20 | 21.60 | 20.40 | 21.50 | 0.00 | - | 1 | 2,562 | 27.37% |
| SPX250919P03450000 | 2024-06-20 9:47AM EDT | 2025-09-19 | 27.71 | 26.10 | 28.90 | 0.00 | - | - | 1 | 25.94% |
| SPX251219P03450000 | 2024-06-12 3:02PM EDT | 2025-12-19 | 34.00 | 32.40 | 35.80 | 0.00 | - | 50 | 59 | 24.77% |
© 2024 Yahoo. All rights reserved.