UK markets open in 7 hours 41 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
47,300.36 -1,403.41 (-2.88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:4075.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C04075000 | 2024-06-14 10:56AM EDT | 2024-07-19 | 1,361.92 | 1,466.00 | 1,469.10 | 0.00 | - | 2 | 0 | 69.80% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04075000 | 2024-06-13 9:55AM EDT | 2024-09-20 | 1,407.54 | 1,498.80 | 1,502.30 | 0.00 | - | 8 | 0 | 47.44% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 1,015.00 | 1,028.90 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 0.00% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,342.09 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P04075000 | 2024-07-02 1:00PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 50.15% |
| SPXW240731P04075000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 0.85 | 0.50 | 0.65 | 0.00 | - | 100 | 0 | 40.82% |
| SPX240816P04075000 | 2024-07-01 3:59PM EDT | 2024-08-16 | 1.32 | 1.10 | 1.30 | 0.00 | - | 19,200 | 0 | 35.37% |
| SPXW240830P04075000 | 2024-07-02 3:00PM EDT | 2024-08-30 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240920P04075000 | 2024-07-03 4:59AM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | -0.30 | -7.89% | 26 | 0 | 12.50% |
| SPXW240930P04075000 | 2024-07-03 9:37AM EDT | 2024-09-30 | 3.90 | 3.80 | 4.00 | -1.30 | -25.00% | 3 | 0 | 28.93% |
| SPX241018P04075000 | 2024-07-03 12:15PM EDT | 2024-10-18 | 5.59 | 5.30 | 5.70 | -0.31 | -5.25% | 4 | 0 | 27.84% |
| SPXW241031P04075000 | 2024-07-01 3:18PM EDT | 2024-10-31 | 7.60 | 6.60 | 6.90 | 0.00 | - | 5 | 0 | 27.11% |
| SPX241115P04075000 | 2024-07-02 11:55AM EDT | 2024-11-15 | 9.40 | 8.70 | 9.00 | 0.00 | - | 27 | 0 | 26.72% |
| SPX241220P04075000 | 2024-07-02 3:10PM EDT | 2024-12-20 | 13.50 | 12.80 | 13.30 | 0.00 | - | 6 | 0 | 25.56% |
| SPXW241231P04075000 | 2024-07-03 11:15AM EDT | 2024-12-31 | 14.40 | 13.90 | 14.20 | -0.70 | -4.64% | 69 | 0 | 25.08% |
| SPX250117P04075000 | 2024-07-01 3:08PM EDT | 2025-01-17 | 17.60 | 16.00 | 16.30 | 0.00 | - | 54 | 0 | 24.63% |
| SPX250221P04075000 | 2024-07-01 1:24PM EDT | 2025-02-21 | 22.75 | 20.30 | 20.90 | 0.00 | - | 9 | 0 | 23.89% |
| SPX250321P04075000 | 2024-06-26 3:21PM EDT | 2025-03-21 | 28.80 | 24.20 | 24.60 | 0.00 | - | 6 | 0 | 23.38% |
| SPXW250331P04075000 | 2024-06-07 10:23AM EDT | 2025-03-31 | 31.35 | 25.50 | 26.00 | 0.00 | - | 45 | 0 | 23.23% |
| SPX250417P04075000 | 2024-06-20 11:23AM EDT | 2025-04-17 | 33.25 | 27.60 | 28.20 | 0.00 | - | 270 | 0 | 22.95% |
| SPX250516P04075000 | 2024-05-23 1:52PM EDT | 2025-05-16 | 44.50 | 38.00 | 38.90 | 0.00 | - | 1 | 5 | 23.61% |
| SPX250620P04075000 | 2024-06-17 2:04PM EDT | 2025-06-20 | 39.50 | 35.30 | 35.70 | 0.00 | - | 12 | 0 | 21.94% |
| SPX250919P04075000 | 2024-07-01 9:41AM EDT | 2025-09-19 | 51.83 | 47.60 | 48.30 | 0.00 | - | 8 | 0 | 21.11% |
© 2024 Yahoo. All rights reserved.