UK markets open in 6 hours 56 minutes
NIKKEI 225
40,580.76 0.00 (0.00%) 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
47,219.20 -1,444.79 (-2.97%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:4125.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C04125000 | 2024-06-20 10:06AM EDT | 2024-07-19 | 1,394.56 | 1,416.40 | 1,420.10 | 0.00 | - | 3 | 0 | 70.76% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 0.00% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 0.00% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPXW241231C04125000 | 2024-06-10 3:07PM EDT | 2024-12-31 | 1,354.32 | 1,505.50 | 1,515.30 | 0.00 | - | 1 | 0 | 40.12% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P04125000 | 2024-07-03 12:34PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 49.81% |
| SPXW240731P04125000 | 2024-06-10 3:08PM EDT | 2024-07-31 | 2.15 | 0.55 | 0.65 | 0.00 | - | 37 | 0 | 40.04% |
| SPX240816P04125000 | 2024-07-02 12:37PM EDT | 2024-08-16 | 1.35 | 1.20 | 1.35 | 0.00 | - | 4 | 0 | 34.64% |
| SPXW240830P04125000 | 2024-07-03 11:23AM EDT | 2024-08-30 | 1.97 | 0.00 | 0.00 | -0.52 | -20.88% | 4 | 0 | 12.50% |
| SPXW240920P04125000 | 2024-07-03 9:36AM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | -0.50 | -12.20% | 26 | 0 | 12.50% |
| SPXW240930P04125000 | 2024-07-03 12:04PM EDT | 2024-09-30 | 4.22 | 4.10 | 4.40 | -0.68 | -13.88% | 2 | 0 | 28.46% |
| SPXW241018P04125000 | 2024-07-01 1:20PM EDT | 2024-10-18 | 6.90 | 5.90 | 6.20 | 0.00 | - | 25 | 0 | 27.36% |
| SPXW241031P04125000 | 2024-07-03 10:55AM EDT | 2024-10-31 | 7.36 | 7.10 | 7.30 | -5.34 | -42.05% | 9 | 0 | 26.53% |
| SPX241115P04125000 | 2024-07-02 11:01AM EDT | 2024-11-15 | 10.14 | 9.20 | 9.60 | 0.00 | - | 2 | 0 | 26.20% |
| SPX241220P04125000 | 2024-06-28 2:50PM EDT | 2024-12-20 | 16.20 | 13.70 | 14.10 | 0.00 | - | 6 | 0 | 25.05% |
| SPXW241231P04125000 | 2024-07-03 11:15AM EDT | 2024-12-31 | 15.30 | 14.70 | 15.00 | -0.70 | -4.37% | 11 | 0 | 24.57% |
| SPX250117P04125000 | 2024-07-02 3:13PM EDT | 2025-01-17 | 17.75 | 16.90 | 17.30 | 0.00 | - | 12 | 0 | 24.16% |
| SPX250221P04125000 | 2024-07-02 3:36PM EDT | 2025-02-21 | 22.60 | 21.70 | 22.00 | 0.00 | - | 55 | 0 | 23.41% |
| SPX250321P04125000 | 2024-07-03 10:38AM EDT | 2025-03-21 | 26.61 | 25.70 | 26.00 | +0.05 | +0.19% | 900 | 0 | 22.94% |
| SPXW250331P04125000 | 2024-07-03 9:37AM EDT | 2025-03-31 | 27.47 | 26.90 | 27.30 | -4.85 | -15.01% | 2 | 0 | 22.76% |
| SPX250417P04125000 | 2024-06-17 3:25PM EDT | 2025-04-17 | 33.74 | 29.30 | 29.80 | 0.00 | - | 50 | 0 | 22.53% |
| SPX250516P04125000 | 2024-06-13 11:27AM EDT | 2025-05-16 | 38.65 | 33.00 | 33.50 | 0.00 | - | 2 | 0 | 22.07% |
| SPX250620P04125000 | 2024-06-17 2:09PM EDT | 2025-06-20 | 41.60 | 37.20 | 37.80 | 0.00 | - | 30 | 0 | 21.57% |
| SPX250919P04125000 | 2024-06-24 2:19PM EDT | 2025-09-19 | 58.83 | 48.10 | 51.10 | 0.00 | - | 2 | 0 | 20.79% |
© 2024 Yahoo. All rights reserved.