S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3975.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 2024-07-19 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 2024-08-16 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 2024-09-20 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 2024-10-18 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 2024-12-20 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 2024-12-31 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P03975000 | 2024-06-28 12:07PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.40 | -0.05 | -14.29% | 100 | 2,527 | 47.27% |
| SPXW240731P03975000 | 2024-06-20 11:17AM EDT | 2024-07-31 | 1.20 | 0.60 | 0.85 | 0.00 | - | 1 | 236 | 40.71% |
| SPXW240816P03975000 | 2024-06-27 2:23PM EDT | 2024-08-16 | 1.35 | 1.30 | 1.55 | -0.05 | -3.57% | 1 | 471 | 35.77% |
| SPXW240830P03975000 | 2024-06-25 6:02AM EDT | 2024-08-30 | 2.20 | 2.10 | 2.40 | -0.65 | -22.81% | 4 | 5,341 | 33.32% |
| SPXW240920P03975000 | 2024-06-28 12:43PM EDT | 2024-09-20 | 3.80 | 3.70 | 4.10 | -0.20 | -5.00% | 15 | 176 | 31.05% |
| SPXW240930P03975000 | 2024-06-27 9:33AM EDT | 2024-09-30 | 4.60 | 4.30 | 4.80 | 0.00 | - | 3 | 152 | 30.04% |
| SPX241018P03975000 | 2024-06-28 3:08PM EDT | 2024-10-18 | 6.20 | 6.00 | 6.50 | -0.08 | -1.27% | 84 | 1,662 | 28.83% |
| SPX241115P03975000 | 2024-06-26 1:14PM EDT | 2024-11-15 | 10.20 | 9.20 | 9.80 | 0.00 | - | 1 | 509 | 27.61% |
| SPX241220P03975000 | 2024-06-27 11:30AM EDT | 2024-12-20 | 14.30 | 13.30 | 13.90 | 0.00 | - | 15 | 1,155 | 26.30% |
| SPXW241231P03975000 | 2024-06-17 9:55AM EDT | 2024-12-31 | 17.60 | 14.30 | 14.80 | 0.00 | - | 2 | 1,411 | 25.82% |
| SPX250117P03975000 | 2024-06-28 11:38AM EDT | 2025-01-17 | 16.25 | 16.40 | 17.10 | -3.15 | -16.24% | 6 | 838 | 25.42% |
| SPX250221P03975000 | 2024-06-28 11:25AM EDT | 2025-02-21 | 20.50 | 20.70 | 21.60 | -0.80 | -3.76% | 140 | 1,556 | 24.63% |
| SPX250321P03975000 | 2024-06-21 9:51AM EDT | 2025-03-21 | 28.79 | 24.40 | 25.30 | 0.00 | - | 1 | 609 | 24.10% |
| SPXW250331P03975000 | 2024-06-28 10:40AM EDT | 2025-03-31 | 24.90 | 25.60 | 26.70 | -2.90 | -10.43% | 1 | 139 | 23.94% |
| SPX250417P03975000 | 2024-06-17 2:50PM EDT | 2025-04-17 | 28.85 | 27.80 | 28.80 | 0.00 | - | 9 | 132 | 23.63% |
| SPX250516P03975000 | 2024-06-14 1:47PM EDT | 2025-05-16 | 33.37 | 31.00 | 32.40 | 0.00 | - | 4 | 13 | 23.16% |
| SPX250620P03975000 | 2024-06-19 2:13AM EDT | 2025-06-20 | 36.60 | 35.20 | 36.30 | 0.00 | - | 52 | 245 | 22.60% |
| SPX250919P03975000 | 2024-06-28 9:48AM EDT | 2025-09-19 | 46.14 | 46.30 | 47.70 | -1.56 | -3.27% | 44 | 10 | 21.61% |
© 2024 Yahoo. All rights reserved.