UK markets open in 7 hours 26 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
47,251.38 -1,421.12 (-2.92%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:3750.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 2024-07-19 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240920C03750000 | 2024-06-21 11:13AM EDT | 2024-09-20 | 1,767.30 | 1,818.70 | 1,822.10 | 0.00 | - | 1 | 0 | 55.06% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPX241018C03750000 | 2024-06-20 11:46AM EDT | 2024-10-18 | 1,806.76 | 1,830.20 | 1,838.90 | 0.00 | - | - | 0 | 51.51% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 2024-11-15 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241220C03750000 | 2024-07-01 2:05PM EDT | 2024-12-20 | 1,803.20 | 1,860.30 | 1,867.60 | 0.00 | - | 5 | 0 | 47.13% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 2025-01-17 | 744.91 | 1,029.20 | 1,049.70 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 2025-06-20 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P03750000 | 2024-07-03 11:44AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 58.15% |
| SPXW240731P03750000 | 2024-07-02 3:28PM EDT | 2024-07-31 | 0.30 | 0.30 | 0.40 | 0.00 | - | 18 | 0 | 48.51% |
| SPX240816P03750000 | 2024-07-02 11:11AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | 0.00 | - | 200 | 0 | 41.70% |
| SPXW240830P03750000 | 2024-07-03 1:00PM EDT | 2024-08-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240920P03750000 | 2024-06-27 9:54AM EDT | 2024-09-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240930P03750000 | 2024-07-03 10:50AM EDT | 2024-09-30 | 2.60 | 2.50 | 2.65 | -0.50 | -16.13% | 1 | 0 | 33.85% |
| SPX241018P03750000 | 2024-07-03 12:55PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 5 | 0 | 32.41% |
| SPXW241031P03750000 | 2024-07-02 2:56PM EDT | 2024-10-31 | 4.59 | 4.30 | 4.60 | 0.00 | - | 2 | 0 | 31.45% |
| SPXW241115P03750000 | 2024-06-24 2:55PM EDT | 2024-11-15 | 8.33 | 5.80 | 6.00 | 0.00 | - | - | 0 | 30.84% |
| SPXW241129P03750000 | 2024-06-18 11:00AM EDT | 2024-11-29 | 9.70 | 6.60 | 7.10 | 0.00 | - | 2 | 0 | 30.13% |
| SPX241220P03750000 | 2024-07-02 3:15PM EDT | 2024-12-20 | 9.20 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 29.31% |
| SPXW241231P03750000 | 2024-07-03 12:56PM EDT | 2024-12-31 | 9.60 | 9.50 | 9.70 | -0.60 | -5.88% | 1 | 0 | 28.76% |
| SPX250117P03750000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 13.10 | 11.10 | 11.40 | 0.00 | - | 18 | 0 | 28.27% |
| SPX250221P03750000 | 2024-07-03 10:18AM EDT | 2025-02-21 | 14.79 | 14.50 | 14.80 | -2.21 | -13.00% | 9 | 0 | 27.31% |
| SPX250321P03750000 | 2024-07-03 10:35AM EDT | 2025-03-21 | 17.82 | 17.30 | 17.50 | -0.08 | -0.45% | 1 | 0 | 26.63% |
| SPXW250331P03750000 | 2024-06-18 11:46AM EDT | 2025-03-31 | 21.52 | 18.00 | 18.40 | 0.00 | - | 90 | 0 | 26.39% |
| SPX250417P03750000 | 2024-06-28 9:39AM EDT | 2025-04-17 | 21.74 | 19.70 | 20.20 | 0.00 | - | 2 | 0 | 26.08% |
| SPX250516P03750000 | 2024-06-27 9:49AM EDT | 2025-05-16 | 25.40 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 25.45% |
| SPX250620P03750000 | 2024-06-21 1:28PM EDT | 2025-06-20 | 31.00 | 25.10 | 25.40 | 0.00 | - | 27 | 0 | 24.72% |
| SPX250718P03750000 | 2024-06-28 3:31PM EDT | 2025-07-18 | 31.08 | 26.80 | 28.30 | 0.00 | - | 9 | 0 | 24.35% |
| SPX250919P03750000 | 2024-06-26 3:00PM EDT | 2025-09-19 | 38.50 | 33.80 | 34.50 | 0.00 | - | - | 0 | 23.56% |
| SPX251219P03750000 | 2024-06-24 2:45PM EDT | 2025-12-19 | 48.98 | 42.50 | 43.30 | 0.00 | - | 17 | 0 | 22.64% |
© 2024 Yahoo. All rights reserved.