S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5335.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05335000 | 2024-06-28 9:45AM EDT | 2024-07-01 | 166.37 | 137.00 | 139.30 | +36.23 | +27.84% | 2 | 39 | 34.72% |
| SPXW240702C05335000 | 2024-06-20 12:39PM EDT | 2024-07-02 | 181.45 | 134.70 | 142.90 | +29.29 | +19.25% | 2 | 22 | 31.03% |
| SPXW240703C05335000 | 2024-06-28 2:22PM EDT | 2024-07-03 | 147.60 | 136.90 | 144.30 | +12.86 | +9.54% | 1 | 22 | 27.74% |
| SPXW240705C05335000 | 2024-06-25 11:50AM EDT | 2024-07-05 | 142.66 | 141.30 | 145.80 | 0.00 | - | 26 | 239 | 23.39% |
| SPXW240708C05335000 | 2024-06-17 12:26PM EDT | 2024-07-08 | 147.29 | 142.20 | 148.70 | 0.00 | - | - | 2 | 20.23% |
| SPXW240710C05335000 | 2024-06-21 1:51PM EDT | 2024-07-10 | 153.21 | 143.50 | 154.20 | 0.00 | - | 5 | 13 | 20.18% |
| SPXW240711C05335000 | 2024-06-17 12:56PM EDT | 2024-07-11 | 161.66 | 146.90 | 156.90 | 0.00 | - | - | 1 | 20.17% |
| SPXW240712C05335000 | 2024-06-18 11:54AM EDT | 2024-07-12 | 181.12 | 153.90 | 157.70 | 0.00 | - | 2 | 26 | 19.62% |
| SPX240719C05335000 | 2024-06-17 2:10PM EDT | 2024-07-19 | 197.27 | 164.60 | 169.40 | 0.00 | - | 2 | 863 | 18.56% |
| SPXW240726C05335000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 182.07 | 176.30 | 180.80 | 0.00 | - | 1 | 1 | 18.18% |
| SPXW240731C05335000 | 2024-06-28 11:37AM EDT | 2024-07-31 | 209.40 | 183.10 | 187.30 | +22.30 | +11.92% | 2 | 53 | 17.83% |
| SPX240816C05335000 | 2024-06-14 10:52AM EDT | 2024-08-16 | 180.38 | 204.70 | 213.20 | 0.00 | - | 2 | 5 | 18.15% |
| SPXW240830C05335000 | 2024-06-25 11:35AM EDT | 2024-08-30 | 232.06 | 227.10 | 232.50 | 0.00 | - | 10 | 59 | 18.26% |
| SPX240920C05335000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 235.17 | 252.30 | 259.60 | 0.00 | - | 38 | 29 | 18.53% |
| SPXW240930C05335000 | 2024-06-17 10:00AM EDT | 2024-09-30 | 245.87 | 263.20 | 269.80 | 0.00 | - | 42 | 29 | 18.48% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05335000 | 2024-06-28 3:58PM EDT | 2024-07-01 | 0.20 | 0.30 | 0.40 | -0.12 | -37.50% | 565 | 2,510 | 15.03% |
| SPXW240702P05335000 | 2024-06-28 3:56PM EDT | 2024-07-02 | 0.47 | 0.50 | 0.70 | -0.08 | -14.55% | 45 | 296 | 13.40% |
| SPXW240703P05335000 | 2024-06-28 4:00PM EDT | 2024-07-03 | 0.65 | 0.70 | 1.00 | -0.02 | -2.99% | 349 | 3,452 | 12.35% |
| SPXW240705P05335000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 1.72 | 1.70 | 2.00 | +0.11 | +6.83% | 926 | 918 | 11.56% |
| SPXW240708P05335000 | 2024-06-28 4:01PM EDT | 2024-07-08 | 2.85 | 2.75 | 3.20 | -0.30 | -9.52% | 70 | 125 | 10.51% |
| SPXW240709P05335000 | 2024-06-28 4:05PM EDT | 2024-07-09 | 4.30 | 3.80 | 4.40 | -0.67 | -13.48% | 26 | 35 | 10.81% |
| SPXW240710P05335000 | 2024-06-28 3:33PM EDT | 2024-07-10 | 5.70 | 4.90 | 5.60 | +0.40 | +7.55% | 134 | 478 | 11.01% |
| SPXW240711P05335000 | 2024-06-28 3:41PM EDT | 2024-07-11 | 7.72 | 7.40 | 8.20 | +0.24 | +3.21% | 22 | 25 | 11.83% |
| SPXW240712P05335000 | 2024-06-28 3:46PM EDT | 2024-07-12 | 8.38 | 8.50 | 9.10 | -0.42 | -4.77% | 109 | 344 | 11.76% |
| SPXW240717P05335000 | 2024-06-28 2:04PM EDT | 2024-07-17 | 10.60 | 12.20 | 13.00 | -2.07 | -16.34% | 34 | 33 | 11.32% |
| SPX240719P05335000 | 2024-06-27 4:00PM EDT | 2024-07-19 | 11.00 | 13.70 | 14.60 | -1.45 | -11.65% | 13 | 835 | 11.21% |
| SPXW240726P05335000 | 2024-06-28 2:03PM EDT | 2024-07-26 | 18.70 | 20.10 | 20.90 | -2.60 | -12.21% | 85 | 102 | 11.16% |
| SPXW240731P05335000 | 2024-06-28 1:02PM EDT | 2024-07-31 | 23.05 | 24.60 | 25.60 | -1.67 | -6.76% | 7 | 102 | 11.22% |
| SPXW240802P05335000 | 2024-06-28 12:13PM EDT | 2024-08-02 | 25.10 | 27.00 | 28.30 | -4.86 | -16.22% | 6 | 20 | 11.40% |
| SPX240816P05335000 | 2024-06-28 4:06PM EDT | 2024-08-16 | 38.16 | 36.80 | 37.90 | -2.34 | -5.78% | 2 | 234 | 11.09% |
| SPXW240830P05335000 | 2024-06-24 4:00PM EDT | 2024-08-30 | 44.66 | 47.10 | 48.40 | -13.59 | -23.33% | 3 | 47 | 11.13% |
| SPX240920P05335000 | 2024-06-27 11:29AM EDT | 2024-09-20 | 52.70 | 60.50 | 61.60 | -9.00 | -14.59% | 11 | 335 | 11.06% |
| SPXW240930P05335000 | 2024-06-26 9:56AM EDT | 2024-09-30 | 71.14 | 65.90 | 67.40 | 0.00 | - | 20 | 96 | 11.03% |
| SPXW241031P05335000 | 2024-06-24 11:04AM EDT | 2024-10-31 | 87.20 | 83.10 | 84.80 | 0.00 | - | 2 | 42 | 11.05% |
© 2024 Yahoo. All rights reserved.