UK markets open in 7 hours 11 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
47,218.72 -1,435.12 (-2.95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:3875.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C03875000 | 2024-06-27 10:24AM EDT | 2024-07-19 | 1,622.85 | 1,665.80 | 1,669.60 | 0.00 | - | - | 0 | 80.04% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 2024-08-16 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 2024-09-20 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 0.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 2024-12-20 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 2025-03-21 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P03875000 | 2024-07-03 12:30PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 54.30% |
| SPXW240816P03875000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| SPX240920P03875000 | 2024-07-02 3:55PM EDT | 2024-09-20 | 2.65 | 2.45 | 2.60 | 0.00 | - | 1,341 | 0 | 33.11% |
| SPXW240930P03875000 | 2024-07-03 10:55AM EDT | 2024-09-30 | 3.11 | 2.95 | 3.10 | +0.01 | +0.32% | 39 | 0 | 31.94% |
| SPXW241018P03875000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 7.70 | 4.20 | 4.50 | 0.00 | - | 1 | 0 | 30.70% |
| SPX241115P03875000 | 2024-06-17 3:11PM EDT | 2024-11-15 | 9.75 | 6.70 | 7.00 | 0.00 | - | 36 | 0 | 29.24% |
| SPX241220P03875000 | 2024-07-03 11:00AM EDT | 2024-12-20 | 10.70 | 10.10 | 10.40 | -1.00 | -8.55% | 42 | 0 | 27.83% |
| SPXW241231P03875000 | 2024-07-01 3:29PM EDT | 2024-12-31 | 12.30 | 11.00 | 11.20 | 0.00 | - | 10 | 0 | 27.33% |
| SPX250117P03875000 | 2024-06-17 3:35PM EDT | 2025-01-17 | 16.26 | 12.70 | 13.10 | 0.00 | - | 27 | 0 | 26.87% |
| SPX250221P03875000 | 2024-06-28 3:03PM EDT | 2025-02-21 | 18.85 | 16.40 | 16.90 | 0.00 | - | 9 | 0 | 25.99% |
| SPX250321P03875000 | 2024-07-03 10:38AM EDT | 2025-03-21 | 20.27 | 19.60 | 19.80 | -4.53 | -18.27% | 250 | 0 | 25.34% |
| SPXW250331P03875000 | 2024-06-28 10:32AM EDT | 2025-03-31 | 22.22 | 20.40 | 20.80 | 0.00 | - | 18 | 0 | 25.11% |
| SPX250417P03875000 | 2024-07-02 10:04AM EDT | 2025-04-17 | 24.21 | 22.30 | 22.90 | 0.00 | - | 9 | 0 | 24.85% |
| SPX250516P03875000 | 2024-07-02 11:40AM EDT | 2025-05-16 | 26.60 | 25.10 | 26.50 | 0.00 | - | 1 | 0 | 24.43% |
| SPX250620P03875000 | 2024-06-28 3:45PM EDT | 2025-06-20 | 32.00 | 28.50 | 29.30 | 0.00 | - | 2 | 0 | 23.70% |
| SPX250718P03875000 | 2024-06-27 10:54AM EDT | 2025-07-18 | 35.94 | 30.60 | 32.00 | 0.00 | - | - | 0 | 23.27% |
| SPX250919P03875000 | 2024-07-01 10:22AM EDT | 2025-09-19 | 42.37 | 38.50 | 39.90 | 0.00 | - | 4 | 0 | 22.70% |
© 2024 Yahoo. All rights reserved.