S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5315.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05315000 | 2024-06-28 2:57PM EDT | 2024-07-01 | 159.13 | 156.90 | 159.30 | -2.71 | -1.67% | 3 | 5 | 38.20% |
| SPXW240702C05315000 | 2024-06-27 1:31PM EDT | 2024-07-02 | 172.18 | 154.60 | 162.80 | 0.00 | - | 1 | 1 | 33.92% |
| SPXW240703C05315000 | 2024-06-27 3:29PM EDT | 2024-07-03 | 169.09 | 156.90 | 164.20 | 0.00 | - | 1 | 7 | 30.28% |
| SPXW240705C05315000 | 2024-06-28 11:51AM EDT | 2024-07-05 | 189.69 | 160.80 | 165.50 | +13.61 | +7.73% | 1 | 115 | 25.39% |
| SPXW240708C05315000 | 2024-06-28 3:41PM EDT | 2024-07-08 | 160.97 | 161.60 | 168.00 | +1.13 | +0.71% | 3 | 500 | 21.76% |
| SPXW240709C05315000 | 2024-06-27 9:57AM EDT | 2024-07-09 | 175.78 | 161.90 | 171.20 | 0.00 | - | 1 | 7 | 21.85% |
| SPXW240710C05315000 | 2024-06-10 11:29AM EDT | 2024-07-10 | 99.83 | 162.30 | 173.10 | 0.00 | - | - | 14 | 21.50% |
| SPXW240712C05315000 | 2024-06-21 9:30AM EDT | 2024-07-12 | 182.45 | 171.80 | 176.40 | 0.00 | - | 1 | 37 | 20.82% |
| SPXW240719C05315000 | 2024-06-27 2:19PM EDT | 2024-07-19 | 185.62 | 181.50 | 188.50 | 0.00 | - | 1 | 41 | 19.73% |
| SPXW240731C05315000 | 2024-06-26 12:43PM EDT | 2024-07-31 | 206.83 | 200.50 | 203.90 | 0.00 | - | 3 | 1,210 | 18.39% |
| SPX240816C05315000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 194.30 | 221.30 | 229.70 | 0.00 | - | 15 | 17 | 18.67% |
| SPXW240830C05315000 | 2024-06-27 3:53PM EDT | 2024-08-30 | 252.30 | 243.40 | 248.80 | 0.00 | - | 22 | 24 | 18.74% |
| SPX240920C05315000 | 2024-06-18 10:09AM EDT | 2024-09-20 | 295.38 | 268.30 | 275.50 | 0.00 | - | - | 67 | 18.94% |
| SPXW240930C05315000 | 2024-06-18 10:09AM EDT | 2024-09-30 | 305.73 | 279.10 | 285.70 | 0.00 | - | 135 | 72 | 18.88% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05315000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 418 | 561 | 16.77% |
| SPXW240702P05315000 | 2024-06-28 3:49PM EDT | 2024-07-02 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 1,608 | 563 | 14.83% |
| SPXW240703P05315000 | 2024-06-28 3:05PM EDT | 2024-07-03 | 0.55 | 0.55 | 0.80 | -0.05 | -8.33% | 496 | 386 | 13.45% |
| SPXW240705P05315000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.10 | 1.25 | 1.55 | -0.20 | -15.38% | 288 | 548 | 12.37% |
| SPXW240708P05315000 | 2024-06-28 4:09PM EDT | 2024-07-08 | 2.05 | 2.05 | 2.40 | 0.00 | - | 47 | 66 | 11.04% |
| SPXW240709P05315000 | 2024-06-28 11:46AM EDT | 2024-07-09 | 2.03 | 2.90 | 3.40 | -1.78 | -46.72% | 3 | 19 | 11.34% |
| SPXW240710P05315000 | 2024-06-28 3:47PM EDT | 2024-07-10 | 3.72 | 3.80 | 4.40 | -0.48 | -11.43% | 70 | 924 | 11.52% |
| SPXW240711P05315000 | 2024-06-28 3:03PM EDT | 2024-07-11 | 5.80 | 5.90 | 6.60 | -0.51 | -8.08% | 22 | 22 | 12.31% |
| SPXW240712P05315000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 7.50 | 7.00 | 7.50 | +0.51 | +7.30% | 1,213 | 260 | 12.27% |
| SPXW240715P05315000 | 2024-06-28 1:44PM EDT | 2024-07-15 | 7.50 | 8.20 | 8.90 | -5.60 | -42.75% | 11 | 139 | 11.66% |
| SPXW240717P05315000 | 2024-06-28 4:07PM EDT | 2024-07-17 | 10.90 | 10.30 | 11.00 | -4.32 | -28.38% | 43 | 9 | 11.77% |
| SPX240719P05315000 | 2024-06-28 10:34AM EDT | 2024-07-19 | 7.87 | 11.70 | 12.50 | -3.30 | -29.54% | 231 | 550 | 11.66% |
| SPXW240726P05315000 | 2024-06-28 3:16PM EDT | 2024-07-26 | 17.83 | 17.60 | 18.30 | -0.87 | -4.65% | 6 | 265 | 11.55% |
| SPXW240731P05315000 | 2024-06-28 3:43PM EDT | 2024-07-31 | 21.40 | 21.80 | 22.60 | -3.40 | -13.71% | 24 | 245 | 11.56% |
| SPXW240802P05315000 | 2024-06-27 11:34AM EDT | 2024-08-02 | 26.11 | 24.20 | 25.40 | 0.00 | - | 1 | 13 | 11.79% |
| SPXW240816P05315000 | 2024-06-27 3:58PM EDT | 2024-08-16 | 27.80 | 34.00 | 35.10 | -5.25 | -15.89% | 2 | 150 | 11.51% |
| SPXW240830P05315000 | 2024-06-27 2:38PM EDT | 2024-08-30 | 44.82 | 43.60 | 44.90 | 0.00 | - | 1 | 27 | 11.46% |
| SPX240920P05315000 | 2024-06-28 9:32AM EDT | 2024-09-20 | 53.51 | 56.70 | 57.80 | -6.49 | -10.82% | 4 | 131 | 11.36% |
| SPXW240930P05315000 | 2024-06-13 12:30PM EDT | 2024-09-30 | 81.46 | 62.10 | 63.50 | 0.00 | - | 2 | 47 | 11.32% |
© 2024 Yahoo. All rights reserved.