S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5345.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05345000 | 2024-06-28 10:14AM EDT | 2024-07-01 | 178.12 | 127.00 | 129.30 | +61.52 | +52.76% | 7 | 42 | 32.95% |
| SPXW240702C05345000 | 2024-06-11 9:59AM EDT | 2024-07-02 | 157.70 | 124.80 | 133.00 | +98.40 | +165.94% | 1 | 17 | 29.59% |
| SPXW240703C05345000 | 2024-06-27 2:51PM EDT | 2024-07-03 | 136.89 | 127.20 | 134.50 | 0.00 | - | 15 | 55 | 26.53% |
| SPXW240705C05345000 | 2024-06-28 10:02AM EDT | 2024-07-05 | 174.37 | 132.00 | 135.80 | +30.01 | +20.79% | 4 | 214 | 22.29% |
| SPXW240708C05345000 | 2024-06-18 1:56PM EDT | 2024-07-08 | 168.27 | 132.70 | 139.30 | 0.00 | - | 2 | 15 | 19.54% |
| SPXW240710C05345000 | 2024-06-20 11:01AM EDT | 2024-07-10 | 179.62 | 134.00 | 145.00 | 0.00 | - | 1 | 2 | 19.57% |
| SPXW240711C05345000 | 2024-06-18 9:38AM EDT | 2024-07-11 | 171.56 | 138.00 | 148.00 | 0.00 | - | - | 3 | 19.66% |
| SPXW240712C05345000 | 2024-06-18 1:56PM EDT | 2024-07-12 | 178.72 | 144.70 | 148.70 | 0.00 | - | 2 | 61 | 19.10% |
| SPX240719C05345000 | 2024-06-27 10:51AM EDT | 2024-07-19 | 168.60 | 155.10 | 161.20 | 0.00 | - | 20 | 208 | 18.27% |
| SPXW240726C05345000 | 2024-06-14 11:36AM EDT | 2024-07-26 | 148.64 | 167.70 | 172.30 | 0.00 | - | - | 1 | 17.84% |
| SPXW240731C05345000 | 2024-06-27 3:27PM EDT | 2024-07-31 | 184.07 | 174.70 | 178.90 | 0.00 | - | 20 | 54 | 17.52% |
| SPX240816C05345000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 200.90 | 196.50 | 205.10 | -2.20 | -1.08% | 1 | 134 | 17.89% |
| SPXW240830C05345000 | 2024-06-25 11:36AM EDT | 2024-08-30 | 222.64 | 219.10 | 224.50 | 0.00 | - | 18 | 31 | 18.03% |
| SPX240920C05345000 | 2024-06-25 9:38AM EDT | 2024-09-20 | 246.50 | 244.40 | 251.70 | 0.00 | - | 8 | 96 | 18.33% |
| SPXW240930C05345000 | 2024-06-17 10:01AM EDT | 2024-09-30 | 237.75 | 255.40 | 262.10 | 0.00 | - | 24 | 32 | 18.30% |
| SPXW241031C05345000 | 2024-06-13 3:41PM EDT | 2024-10-31 | 280.27 | 288.70 | 308.80 | 0.00 | - | 2 | 1 | 19.65% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05345000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 967 | 678 | 14.25% |
| SPXW240702P05345000 | 2024-06-28 4:10PM EDT | 2024-07-02 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 372 | 640 | 12.65% |
| SPXW240703P05345000 | 2024-06-28 4:02PM EDT | 2024-07-03 | 0.80 | 0.85 | 1.10 | +0.05 | +6.67% | 203 | 691 | 11.73% |
| SPXW240705P05345000 | 2024-06-28 4:08PM EDT | 2024-07-05 | 2.05 | 2.00 | 2.35 | +0.11 | +5.67% | 625 | 869 | 11.22% |
| SPXW240708P05345000 | 2024-06-28 4:04PM EDT | 2024-07-08 | 3.40 | 3.20 | 3.70 | -0.82 | -19.43% | 67 | 286 | 10.23% |
| SPXW240709P05345000 | 2024-06-28 2:01PM EDT | 2024-07-09 | 3.70 | 4.40 | 5.00 | -2.15 | -36.75% | 11 | 42 | 10.53% |
| SPXW240710P05345000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 5.20 | 5.60 | 6.30 | -0.02 | -0.38% | 70 | 94 | 10.74% |
| SPXW240711P05345000 | 2024-06-28 2:49PM EDT | 2024-07-11 | 8.30 | 8.30 | 9.00 | +0.69 | +9.07% | 10 | 17 | 11.53% |
| SPXW240712P05345000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 10.09 | 9.50 | 10.00 | +0.64 | +6.77% | 38 | 109 | 11.48% |
| SPXW240715P05345000 | 2024-06-28 2:50PM EDT | 2024-07-15 | 11.11 | 10.80 | 11.60 | -7.42 | -40.04% | 32 | 4 | 10.91% |
| SPXW240717P05345000 | 2024-06-26 11:04AM EDT | 2024-07-17 | 18.10 | 13.30 | 14.10 | 0.00 | - | 19 | 21 | 11.07% |
| SPX240719P05345000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 15.57 | 14.90 | 15.70 | -1.13 | -6.77% | 4 | 449 | 10.96% |
| SPXW240726P05345000 | 2024-06-28 4:03PM EDT | 2024-07-26 | 22.80 | 21.50 | 22.30 | +0.80 | +3.64% | 15 | 40 | 10.95% |
| SPXW240731P05345000 | 2024-06-28 3:03PM EDT | 2024-07-31 | 28.04 | 26.10 | 27.20 | +0.82 | +3.01% | 3 | 110 | 11.03% |
| SPXW240802P05345000 | 2024-06-24 1:29PM EDT | 2024-08-02 | 35.94 | 28.60 | 30.00 | 0.00 | - | 1 | 2 | 11.22% |
| SPX240816P05345000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 38.60 | 38.50 | 39.70 | +1.15 | +3.07% | 57 | 644 | 10.92% |
| SPXW240830P05345000 | 2024-06-28 11:03AM EDT | 2024-08-30 | 44.40 | 49.10 | 50.10 | -2.43 | -5.19% | 21 | 216 | 10.94% |
| SPX240920P05345000 | 2024-06-28 8:41AM EDT | 2024-09-20 | 57.40 | 62.50 | 63.60 | -2.50 | -4.17% | 6 | 162 | 10.90% |
| SPXW240930P05345000 | 2024-06-25 2:42PM EDT | 2024-09-30 | 72.72 | 67.90 | 69.40 | 0.00 | - | 83 | 93 | 10.88% |
| SPXW241031P05345000 | 2024-06-18 5:25AM EDT | 2024-10-31 | 88.60 | 85.10 | 86.90 | 0.00 | - | - | 37 | 10.91% |
© 2024 Yahoo. All rights reserved.