S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3525.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 2024-07-19 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P03525000 | 2024-06-27 3:55PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 99 | 6,276 | 56.54% |
| SPX240816P03525000 | 2024-06-28 1:46PM EDT | 2024-08-16 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 10 | 1,146 | 44.80% |
| SPX240920P03525000 | 2024-06-28 5:00AM EDT | 2024-09-20 | 2.00 | 1.95 | 2.25 | -0.05 | -2.44% | 3 | 352 | 38.18% |
| SPXW240930P03525000 | 2024-06-27 2:39PM EDT | 2024-09-30 | 2.55 | 2.35 | 2.65 | 0.00 | - | 2 | 76 | 36.84% |
| SPX241018P03525000 | 2024-06-28 3:13PM EDT | 2024-10-18 | 3.50 | 3.30 | 3.70 | -0.10 | -2.78% | 1 | 1,268 | 35.25% |
| SPX241115P03525000 | 2024-06-24 3:38PM EDT | 2024-11-15 | 6.20 | 5.30 | 5.80 | 0.00 | - | 1 | 549 | 33.58% |
| SPX241220P03525000 | 2024-06-20 3:29PM EDT | 2024-12-20 | 7.70 | 7.90 | 8.40 | -2.30 | -23.00% | 45 | 1,883 | 31.78% |
| SPXW241231P03525000 | 2024-06-20 10:36AM EDT | 2024-12-31 | 10.00 | 8.40 | 9.10 | 0.00 | - | 14 | 131 | 31.22% |
| SPX250117P03525000 | 2024-06-26 10:45AM EDT | 2025-01-17 | 10.90 | 10.00 | 10.60 | 0.00 | - | 10 | 976 | 30.65% |
| SPX250221P03525000 | 2024-06-21 3:42PM EDT | 2025-02-21 | 15.10 | 12.90 | 13.60 | 0.00 | - | 9 | 61 | 29.54% |
| SPX250321P03525000 | 2024-06-28 2:39PM EDT | 2025-03-21 | 15.60 | 15.30 | 16.10 | -0.96 | -5.80% | 2 | 688 | 28.81% |
| SPX250417P03525000 | 2024-05-31 3:59PM EDT | 2025-04-17 | 20.70 | 17.30 | 18.40 | 0.00 | - | 17 | 266 | 28.14% |
| SPX250516P03525000 | 2024-06-03 3:05AM EDT | 2025-05-16 | 22.96 | 19.40 | 20.60 | 0.00 | - | - | 1 | 27.43% |
© 2024 Yahoo. All rights reserved.