UK markets open in 7 hours 5 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
47,247.37 -1,421.99 (-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:3925.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 2024-07-19 | 569.04 | 621.50 | 630.80 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 2024-08-16 | 573.78 | 793.50 | 811.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 2024-09-20 | 941.31 | 1,183.70 | 1,198.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 2024-12-20 | 991.36 | 1,232.10 | 1,250.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 2025-01-17 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P03925000 | 2024-07-03 1:11PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | 0.00 | - | 75 | 0 | 52.44% |
| SPX240816P03925000 | 2024-07-02 3:51PM EDT | 2024-08-16 | 1.05 | 0.90 | 1.05 | 0.00 | - | 60 | 0 | 38.32% |
| SPXW240920P03925000 | 2024-07-01 9:58AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPXW240930P03925000 | 2024-06-28 9:58AM EDT | 2024-09-30 | 4.00 | 3.10 | 3.40 | 0.00 | - | 4 | 0 | 31.31% |
| SPX241018P03925000 | 2024-07-03 12:55PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.80 | -0.30 | -6.12% | 1 | 0 | 30.01% |
| SPX241115P03925000 | 2024-06-26 10:59AM EDT | 2024-11-15 | 9.50 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 28.58% |
| SPX241220P03925000 | 2024-06-28 11:32AM EDT | 2024-12-20 | 12.40 | 10.70 | 11.00 | 0.00 | - | 366 | 0 | 27.23% |
| SPXW241231P03925000 | 2024-06-28 12:03PM EDT | 2024-12-31 | 13.25 | 11.40 | 11.90 | 0.00 | - | 9 | 0 | 26.77% |
| SPX250117P03925000 | 2024-06-26 3:42PM EDT | 2025-01-17 | 16.60 | 13.50 | 13.80 | 0.00 | - | 9 | 0 | 26.30% |
| SPX250221P03925000 | 2024-06-28 11:25AM EDT | 2025-02-21 | 19.40 | 17.30 | 17.80 | 0.00 | - | 140 | 0 | 25.46% |
| SPX250321P03925000 | 2024-06-28 2:39PM EDT | 2025-03-21 | 23.40 | 20.60 | 21.00 | 0.00 | - | 2 | 0 | 24.87% |
| SPXW250331P03925000 | 2024-07-02 10:51AM EDT | 2025-03-31 | 23.15 | 21.50 | 22.10 | 0.00 | - | 4 | 0 | 24.67% |
| SPX250417P03925000 | 2024-07-03 10:59AM EDT | 2025-04-17 | 24.70 | 23.60 | 24.10 | -1.30 | -5.00% | 222 | 0 | 24.37% |
| SPX250516P03925000 | 2024-06-27 2:08PM EDT | 2025-05-16 | 30.30 | 26.60 | 27.10 | 0.00 | - | 3 | 0 | 23.82% |
| SPX250620P03925000 | 2024-06-17 3:17PM EDT | 2025-06-20 | 33.90 | 30.10 | 31.30 | 0.00 | - | 108 | 0 | 23.35% |
| SPX250919P03925000 | 2024-06-28 9:56AM EDT | 2025-09-19 | 43.65 | 40.60 | 42.00 | 0.00 | - | 4 | 0 | 22.32% |
© 2024 Yahoo. All rights reserved.