S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:4590.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C04590000 | 2024-06-28 2:37PM EDT | 2024-07-05 | 890.43 | 883.70 | 888.30 | +10.44 | +1.19% | 1 | 1 | 81.94% |
| SPX240719C04590000 | 2024-06-17 11:18AM EDT | 2024-07-19 | 875.51 | 892.60 | 899.90 | 0.00 | - | 2 | 12 | 53.34% |
| SPXW240731C04590000 | 2024-05-02 11:38AM EDT | 2024-07-31 | 517.15 | 720.20 | 756.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04590000 | 2024-04-30 9:52AM EDT | 2024-08-30 | 616.32 | 714.20 | 731.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04590000 | 2024-06-20 11:11AM EDT | 2024-09-20 | 975.00 | 936.00 | 943.70 | 0.00 | - | - | 8 | 36.35% |
| SPXW240930C04590000 | 2024-04-30 9:52AM EDT | 2024-09-30 | 640.32 | 738.00 | 752.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04590000 | 2024-06-21 1:02PM EDT | 2024-10-18 | 963.00 | 952.30 | 971.20 | 0.00 | - | 13 | 16 | 35.36% |
| SPXW241031C04590000 | 2024-05-22 10:39AM EDT | 2024-10-31 | 848.52 | 964.30 | 990.60 | 0.00 | - | 2 | 2 | 35.87% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P04590000 | 2024-06-28 12:11PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 900 | 38 | 44.09% |
| SPXW240719P04590000 | 2024-06-26 2:14PM EDT | 2024-07-19 | 0.80 | 0.80 | 1.10 | -0.35 | -30.43% | 1 | 110 | 30.58% |
| SPXW240731P04590000 | 2024-06-20 3:53PM EDT | 2024-07-31 | 1.70 | 1.70 | 2.05 | -1.70 | -50.00% | 74 | 133 | 26.47% |
| SPX240816P04590000 | 2024-06-17 9:42AM EDT | 2024-08-16 | 3.30 | 3.50 | 3.90 | -3.40 | -50.75% | 1 | 178 | 23.91% |
| SPXW240830P04590000 | 2024-06-28 10:01AM EDT | 2024-08-30 | 5.30 | 5.50 | 6.00 | -2.40 | -31.17% | 1 | 30 | 22.66% |
| SPXW240920P04590000 | 2024-06-28 11:45AM EDT | 2024-09-20 | 9.10 | 9.50 | 9.90 | -2.40 | -20.87% | 19 | 174 | 21.54% |
| SPXW240930P04590000 | 2024-06-24 2:26PM EDT | 2024-09-30 | 13.40 | 10.90 | 11.50 | 0.00 | - | 2 | 126 | 20.98% |
| SPX241018P04590000 | 2024-06-25 12:51PM EDT | 2024-10-18 | 17.55 | 14.80 | 15.50 | 0.00 | - | 2 | 28 | 20.48% |
| SPXW241031P04590000 | 2024-05-31 12:15PM EDT | 2024-10-31 | 36.50 | 17.40 | 18.10 | 0.00 | - | 44 | 102 | 20.08% |
| SPX241115P04590000 | 2024-06-10 9:58AM EDT | 2024-11-15 | 30.12 | 22.20 | 23.10 | 0.00 | - | - | 1 | 20.11% |
| SPXW241129P04590000 | 2024-06-17 10:14AM EDT | 2024-11-29 | 30.50 | 25.00 | 25.80 | 0.00 | - | - | 1 | 19.71% |
© 2024 Yahoo. All rights reserved.