UK markets open in 7 hours 37 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
47,281.21 -1,420.15 (-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:4025.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 2024-07-19 | 495.29 | 541.70 | 550.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04025000 | 2024-05-16 10:07AM EDT | 2024-07-31 | 1,322.28 | 1,422.90 | 1,438.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 2024-08-16 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240920C04025000 | 2024-07-03 9:49AM EDT | 2024-09-20 | 1,530.53 | 1,548.00 | 1,551.50 | +43.44 | +2.92% | 500 | 0 | 48.70% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 2024-09-30 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 2024-10-18 | 1,347.69 | 1,469.50 | 1,481.70 | 0.00 | - | 1 | 123 | 0.00% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1,387.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C04025000 | 2024-06-03 11:10AM EDT | 2025-01-17 | 1,377.52 | 1,594.20 | 1,609.50 | 0.00 | - | 7 | 13 | 39.80% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 1,438.17 | 1,500.10 | 1,591.30 | 0.00 | - | - | 1 | 34.41% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 2025-06-20 | 1,463.12 | 1,287.20 | 1,301.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P04025000 | 2024-06-28 3:30AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 0 | 50.88% |
| SPXW240731P04025000 | 2024-07-03 12:38PM EDT | 2024-07-31 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 2 | 0 | 41.61% |
| SPX240816P04025000 | 2024-07-02 3:58PM EDT | 2024-08-16 | 1.15 | 1.05 | 1.20 | 0.00 | - | 30 | 0 | 36.32% |
| SPXW240830P04025000 | 2024-06-28 10:30AM EDT | 2024-08-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPXW240920P04025000 | 2024-07-02 11:21AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPXW240930P04025000 | 2024-07-01 1:08PM EDT | 2024-09-30 | 4.10 | 3.50 | 3.90 | 0.00 | - | 26 | 0 | 29.84% |
| SPX241018P04025000 | 2024-07-03 12:35PM EDT | 2024-10-18 | 5.30 | 5.10 | 5.40 | -0.20 | -3.64% | 2 | 0 | 28.57% |
| SPXW241031P04025000 | 2024-05-08 8:55AM EDT | 2024-10-31 | 17.10 | 10.20 | 10.40 | 0.00 | - | - | 13 | 30.04% |
| SPX241115P04025000 | 2024-07-03 11:40AM EDT | 2024-11-15 | 8.55 | 8.10 | 8.50 | -2.60 | -23.32% | 1 | 0 | 27.38% |
| SPX241220P04025000 | 2024-07-03 9:49AM EDT | 2024-12-20 | 12.30 | 12.00 | 12.50 | -3.00 | -19.61% | 3 | 0 | 26.12% |
| SPXW241231P04025000 | 2024-07-01 3:18PM EDT | 2024-12-31 | 14.50 | 13.00 | 13.40 | 0.00 | - | 10 | 0 | 25.65% |
| SPX250117P04025000 | 2024-07-01 12:15PM EDT | 2025-01-17 | 17.10 | 15.10 | 15.50 | 0.00 | - | 23 | 0 | 25.21% |
| SPX250221P04025000 | 2024-06-28 10:14AM EDT | 2025-02-21 | 21.20 | 19.30 | 19.80 | 0.00 | - | 2 | 0 | 24.41% |
| SPX250321P04025000 | 2024-07-02 3:45PM EDT | 2025-03-21 | 23.95 | 22.90 | 23.30 | 0.00 | - | 11 | 0 | 23.87% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 57.37 | 37.10 | 38.40 | 0.00 | - | 1 | 0 | 25.47% |
| SPX250516P04025000 | 2024-07-03 12:23PM EDT | 2025-05-16 | 30.30 | 29.50 | 30.10 | -3.78 | -11.09% | 1 | 0 | 22.92% |
| SPX250620P04025000 | 2024-06-24 9:50AM EDT | 2025-06-20 | 40.98 | 33.50 | 33.90 | 0.00 | - | 2 | 0 | 22.37% |
| SPX250919P04025000 | 2024-06-26 12:43PM EDT | 2025-09-19 | 50.60 | 45.10 | 45.80 | 0.00 | - | - | 0 | 21.48% |
© 2024 Yahoo. All rights reserved.