S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5295.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05295000 | 2024-06-25 11:13AM EDT | 2024-07-01 | 224.38 | 176.90 | 179.20 | +51.76 | +29.98% | 1 | 40 | 41.50% |
| SPXW240702C05295000 | 2024-06-28 12:51PM EDT | 2024-07-02 | 188.89 | 174.30 | 182.80 | +37.11 | +24.45% | 1 | 6 | 36.82% |
| SPXW240703C05295000 | 2024-06-11 2:13PM EDT | 2024-07-03 | 110.50 | 176.80 | 184.10 | 0.00 | - | - | 8 | 32.76% |
| SPXW240705C05295000 | 2024-06-28 3:32PM EDT | 2024-07-05 | 170.38 | 180.50 | 185.00 | -18.60 | -9.84% | 35 | 59 | 27.24% |
| SPXW240708C05295000 | 2024-06-27 9:30AM EDT | 2024-07-08 | 191.88 | 180.90 | 187.60 | 0.00 | - | 1 | 6 | 23.35% |
| SPXW240712C05295000 | 2024-06-28 9:45AM EDT | 2024-07-12 | 220.35 | 190.80 | 194.70 | +28.84 | +15.06% | 26 | 14 | 21.83% |
| SPXW240717C05295000 | 2024-06-21 1:08PM EDT | 2024-07-17 | 206.24 | 194.70 | 201.20 | 0.00 | - | 2 | 1 | 20.31% |
| SPX240719C05295000 | 2024-06-12 12:08PM EDT | 2024-07-19 | 192.70 | 200.20 | 206.00 | 0.00 | - | 7 | 175 | 20.46% |
| SPXW240731C05295000 | 2024-06-14 12:16PM EDT | 2024-07-31 | 195.30 | 217.70 | 221.70 | 0.00 | - | 3 | 35 | 19.12% |
| SPX240816C05295000 | 2024-06-21 4:01PM EDT | 2024-08-16 | 249.92 | 238.20 | 246.50 | 0.00 | - | 1 | 14 | 19.20% |
| SPXW240830C05295000 | 2024-06-05 11:20AM EDT | 2024-08-30 | 177.00 | 260.00 | 265.30 | 0.00 | - | 1 | 110 | 19.21% |
| SPX240920C05295000 | 2024-06-20 9:30AM EDT | 2024-09-20 | 324.76 | 284.60 | 291.70 | 0.00 | - | 62 | 39 | 19.36% |
| SPXW240930C05295000 | 2024-06-11 10:47AM EDT | 2024-09-30 | 221.60 | 295.30 | 301.80 | 0.00 | - | 4 | 19 | 19.27% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05295000 | 2024-06-28 4:07PM EDT | 2024-07-01 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 111 | 788 | 18.78% |
| SPXW240702P05295000 | 2024-06-28 3:53PM EDT | 2024-07-02 | 0.35 | 0.35 | 0.55 | 0.00 | - | 244 | 203 | 16.35% |
| SPXW240703P05295000 | 2024-06-28 3:33PM EDT | 2024-07-03 | 0.65 | 0.50 | 0.70 | +0.15 | +30.00% | 1,726 | 354 | 14.69% |
| SPXW240705P05295000 | 2024-06-28 4:02PM EDT | 2024-07-05 | 1.03 | 0.95 | 1.25 | -0.02 | -1.90% | 2,399 | 564 | 13.22% |
| SPXW240708P05295000 | 2024-06-28 4:01PM EDT | 2024-07-08 | 1.60 | 1.60 | 1.90 | -0.50 | -23.81% | 15 | 327 | 11.68% |
| SPXW240709P05295000 | 2024-06-28 2:20PM EDT | 2024-07-09 | 1.80 | 2.25 | 2.75 | -5.30 | -74.65% | 6 | 11 | 11.96% |
| SPXW240710P05295000 | 2024-06-28 4:07PM EDT | 2024-07-10 | 3.30 | 3.00 | 3.60 | +0.10 | +3.12% | 126 | 30 | 12.11% |
| SPXW240712P05295000 | 2024-06-28 3:45PM EDT | 2024-07-12 | 5.94 | 5.70 | 6.20 | -0.14 | -2.30% | 116 | 419 | 12.77% |
| SPXW240717P05295000 | 2024-06-28 3:55PM EDT | 2024-07-17 | 9.35 | 8.70 | 9.40 | -1.57 | -14.38% | 4 | 5 | 12.24% |
| SPXW240719P05295000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 11.75 | 10.50 | 11.30 | +1.70 | +16.92% | 279 | 235 | 12.30% |
| SPXW240726P05295000 | 2024-06-28 3:03PM EDT | 2024-07-26 | 16.40 | 15.50 | 16.20 | +1.00 | +6.49% | 69 | 43 | 11.98% |
| SPXW240731P05295000 | 2024-06-28 3:40PM EDT | 2024-07-31 | 20.01 | 19.40 | 20.30 | +0.38 | +1.94% | 14 | 110 | 11.98% |
| SPXW240802P05295000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 19.30 | 21.60 | 22.80 | -3.05 | -13.65% | 2 | 16 | 12.17% |
| SPXW240816P05295000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 32.64 | 31.00 | 32.10 | +2.19 | +7.19% | 12 | 127 | 11.85% |
| SPXW240830P05295000 | 2024-06-28 3:26PM EDT | 2024-08-30 | 41.07 | 40.40 | 41.70 | -5.85 | -12.47% | 3 | 57 | 11.79% |
| SPX240920P05295000 | 2024-06-28 4:14PM EDT | 2024-09-20 | 53.90 | 53.20 | 54.30 | +0.49 | +0.92% | 137 | 191 | 11.66% |
| SPXW240930P05295000 | 2024-06-28 3:48PM EDT | 2024-09-30 | 59.13 | 58.50 | 59.90 | -8.69 | -12.81% | 1 | 30 | 11.61% |
© 2024 Yahoo. All rights reserved.