S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3825.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03825000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 1,461.84 | 1,667.80 | 1,674.30 | 0.00 | - | 2 | 2 | 66.53% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 1,527.43 | 1,663.40 | 1,675.40 | 0.00 | - | 1 | 1 | 45.21% |
| SPX241115C03825000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1,503.58 | 1,705.30 | 1,731.90 | 0.00 | - | 35 | 23 | 51.54% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03825000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,631.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P03825000 | 2024-06-18 10:08AM EDT | 2024-07-19 | 0.50 | 0.10 | 0.35 | 0.00 | - | 4 | 376 | 51.86% |
| SPXW240816P03825000 | 2024-06-27 12:01PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.25 | 0.00 | - | 27 | 169 | 38.68% |
| SPX240920P03825000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 2.90 | 3.00 | 3.30 | -0.30 | -9.37% | 4 | 3,735 | 33.33% |
| SPXW240930P03825000 | 2024-06-26 11:10AM EDT | 2024-09-30 | 4.00 | 3.50 | 3.90 | 0.00 | - | 2 | 698 | 32.24% |
| SPXW241018P03825000 | 2024-06-20 10:35AM EDT | 2024-10-18 | 6.30 | 5.00 | 5.40 | 0.00 | - | 1 | 108 | 30.96% |
| SPX241115P03825000 | 2024-06-27 10:46AM EDT | 2024-11-15 | 8.00 | 7.70 | 8.20 | 0.00 | - | 1 | 511 | 29.56% |
| SPX241220P03825000 | 2024-06-27 11:53AM EDT | 2024-12-20 | 12.00 | 11.20 | 11.70 | 0.00 | - | 32 | 917 | 28.09% |
| SPXW241231P03825000 | 2024-06-28 9:47AM EDT | 2024-12-31 | 12.00 | 11.90 | 12.50 | -1.80 | -13.04% | 9 | 112 | 27.57% |
| SPX250117P03825000 | 2024-06-24 3:28PM EDT | 2025-01-17 | 15.90 | 13.90 | 14.50 | 0.00 | - | 21 | 2,727 | 27.11% |
| SPX250221P03825000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 19.65 | 17.60 | 18.40 | 0.00 | - | 12 | 1,602 | 26.21% |
| SPX250321P03825000 | 2024-06-27 3:24PM EDT | 2025-03-21 | 20.65 | 20.80 | 21.70 | -0.70 | -3.28% | 9 | 383 | 25.63% |
| SPXW250331P03825000 | 2024-06-24 1:16PM EDT | 2025-03-31 | 24.33 | 21.70 | 22.90 | 0.00 | - | 6 | 200 | 25.45% |
| SPX250417P03825000 | 2024-06-25 10:18AM EDT | 2025-04-17 | 26.11 | 23.70 | 24.70 | 0.00 | - | 27 | 119 | 25.09% |
| SPX250516P03825000 | 2024-06-25 2:39PM EDT | 2025-05-16 | 28.10 | 26.50 | 27.70 | 0.00 | - | 91 | 384 | 24.54% |
| SPX250620P03825000 | 2024-06-26 2:19PM EDT | 2025-06-20 | 31.40 | 29.90 | 31.10 | 0.00 | - | 14 | 423 | 23.91% |
© 2024 Yahoo. All rights reserved.