UK markets open in 7 hours 29 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
47,286.39 -1,371.35 (-2.82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:4175.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 2024-07-19 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 2024-08-16 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 2024-08-30 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 2024-09-30 | 757.24 | 974.40 | 1,023.10 | 0.00 | - | 2 | 35 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 2024-10-18 | 849.20 | 1,063.40 | 1,080.50 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 2024-11-15 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 0.00% |
| SPXW241231C04175000 | 2024-05-30 9:42AM EDT | 2024-12-31 | 1,211.09 | 1,392.30 | 1,422.00 | 0.00 | - | 100 | 52 | 32.80% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,034.76 | 1,269.30 | 1,277.20 | 0.00 | - | 9 | 6 | 0.00% |
| SPX250221C04175000 | 2024-05-30 9:40AM EDT | 2025-02-21 | 1,244.22 | 1,423.60 | 1,457.50 | 0.00 | - | 2 | 1 | 33.35% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 2025-03-21 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 1,363.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P04175000 | 2024-07-02 3:46PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 46.48% |
| SPXW240731P04175000 | 2024-07-02 3:44PM EDT | 2024-07-31 | 0.69 | 0.65 | 0.70 | 0.00 | - | 20 | 0 | 38.17% |
| SPXW240816P04175000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240830P04175000 | 2024-07-02 12:11PM EDT | 2024-08-30 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX240920P04175000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 96 | 0 | 28.44% |
| SPXW240930P04175000 | 2024-07-01 9:54AM EDT | 2024-09-30 | 5.60 | 4.40 | 4.60 | 0.00 | - | 2 | 0 | 27.47% |
| SPXW241018P04175000 | 2024-06-26 3:09PM EDT | 2024-10-18 | 8.88 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 26.53% |
| SPXW241031P04175000 | 2024-06-28 2:17PM EDT | 2024-10-31 | 9.20 | 7.60 | 7.80 | 0.00 | - | 2 | 0 | 25.77% |
| SPXW241115P04175000 | 2024-06-28 11:47AM EDT | 2024-11-15 | 11.98 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 25.46% |
| SPX241220P04175000 | 2024-06-27 11:29AM EDT | 2024-12-20 | 18.10 | 14.50 | 14.80 | 0.00 | - | 23 | 0 | 24.34% |
| SPXW241231P04175000 | 2024-07-03 10:06AM EDT | 2024-12-31 | 15.90 | 15.60 | 15.90 | -1.00 | -5.92% | 5 | 0 | 23.93% |
| SPX250117P04175000 | 2024-07-02 3:29PM EDT | 2025-01-17 | 18.90 | 18.00 | 18.40 | 0.00 | - | 16 | 0 | 23.57% |
| SPX250221P04175000 | 2024-07-02 3:23PM EDT | 2025-02-21 | 23.90 | 22.90 | 23.30 | 0.00 | - | 8 | 0 | 22.86% |
| SPX250321P04175000 | 2024-06-28 1:38PM EDT | 2025-03-21 | 30.40 | 27.10 | 27.50 | 0.00 | - | 5 | 0 | 22.42% |
| SPXW250331P04175000 | 2024-07-03 10:44AM EDT | 2025-03-31 | 29.64 | 28.40 | 28.70 | -3.46 | -10.45% | 10 | 0 | 22.22% |
| SPX250417P04175000 | 2024-06-28 1:35PM EDT | 2025-04-17 | 34.55 | 30.90 | 31.40 | 0.00 | - | 4 | 0 | 22.02% |
| SPX250516P04175000 | 2024-07-03 12:58PM EDT | 2025-05-16 | 35.00 | 35.00 | 35.80 | -6.66 | -15.99% | 1 | 0 | 21.67% |
| SPX250620P04175000 | 2024-06-25 9:45AM EDT | 2025-06-20 | 47.80 | 39.50 | 40.20 | 0.00 | - | 4 | 0 | 21.17% |
| SPXW250630P04175000 | 2024-06-27 3:40PM EDT | 2025-06-30 | 45.91 | 40.90 | 41.60 | 0.00 | - | - | 0 | 21.06% |
| SPX250919P04175000 | 2024-07-01 11:53AM EDT | 2025-09-19 | 58.23 | 53.20 | 54.60 | 0.00 | - | 4 | 0 | 20.48% |
© 2024 Yahoo. All rights reserved.