S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5355.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05355000 | 2024-06-27 3:50PM EDT | 2024-07-01 | 121.50 | 117.00 | 119.40 | -6.58 | -5.14% | 19 | 29 | 31.24% |
| SPXW240702C05355000 | 2024-06-28 3:11PM EDT | 2024-07-02 | 116.30 | 114.90 | 123.10 | -10.55 | -8.32% | 2 | 29 | 28.12% |
| SPXW240703C05355000 | 2024-06-27 1:04PM EDT | 2024-07-03 | 133.24 | 117.20 | 124.60 | 0.00 | - | 14 | 57 | 25.23% |
| SPXW240705C05355000 | 2024-06-28 1:38PM EDT | 2024-07-05 | 133.66 | 122.30 | 126.70 | -0.30 | -0.22% | 20 | 132 | 21.59% |
| SPXW240710C05355000 | 2024-06-25 11:32AM EDT | 2024-07-10 | 132.16 | 125.80 | 134.90 | 0.00 | - | 1 | 19 | 18.65% |
| SPXW240711C05355000 | 2024-06-18 9:38AM EDT | 2024-07-11 | 162.94 | 128.80 | 139.00 | 0.00 | - | - | 2 | 19.10% |
| SPXW240712C05355000 | 2024-06-28 12:38PM EDT | 2024-07-12 | 148.30 | 135.80 | 139.80 | +7.40 | +5.25% | 1 | 26 | 18.58% |
| SPXW240717C05355000 | 2024-06-26 9:44AM EDT | 2024-07-17 | 139.93 | 140.40 | 147.50 | 0.00 | - | 2 | 2 | 17.63% |
| SPX240719C05355000 | 2024-06-28 4:01PM EDT | 2024-07-19 | 144.30 | 147.00 | 152.00 | -8.77 | -5.73% | 48 | 183 | 17.73% |
| SPXW240726C05355000 | 2024-06-14 12:45PM EDT | 2024-07-26 | 198.00 | 159.10 | 164.00 | +56.20 | +39.63% | 1 | 2 | 17.51% |
| SPXW240731C05355000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 184.40 | 166.30 | 170.50 | 0.00 | - | 4 | 26 | 17.19% |
| SPX240816C05355000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 195.30 | 188.40 | 197.10 | 0.00 | - | 9 | 75 | 17.64% |
| SPXW240830C05355000 | 2024-06-25 12:12PM EDT | 2024-08-30 | 234.98 | 211.00 | 216.60 | +20.07 | +9.34% | 1 | 72 | 17.80% |
| SPX240920C05355000 | 2024-06-28 4:01PM EDT | 2024-09-20 | 235.60 | 237.30 | 243.20 | +15.56 | +7.07% | 48 | 186 | 18.05% |
| SPXW240930C05355000 | 2024-06-18 10:50AM EDT | 2024-09-30 | 270.30 | 247.60 | 254.20 | 0.00 | - | 2 | 29 | 18.09% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05355000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.30 | 0.35 | 0.45 | -0.09 | -23.08% | 1,519 | 665 | 13.18% |
| SPXW240702P05355000 | 2024-06-28 4:03PM EDT | 2024-07-02 | 0.65 | 0.65 | 0.90 | 0.00 | - | 478 | 914 | 12.12% |
| SPXW240703P05355000 | 2024-06-28 4:06PM EDT | 2024-07-03 | 1.06 | 1.00 | 1.25 | -0.04 | -3.64% | 211 | 242 | 11.17% |
| SPXW240705P05355000 | 2024-06-28 4:13PM EDT | 2024-07-05 | 2.45 | 2.45 | 2.80 | +0.20 | +8.89% | 570 | 588 | 10.90% |
| SPXW240708P05355000 | 2024-06-28 4:01PM EDT | 2024-07-08 | 4.00 | 3.80 | 4.30 | -1.20 | -23.08% | 135 | 62 | 9.96% |
| SPXW240709P05355000 | 2024-06-28 10:28AM EDT | 2024-07-09 | 3.72 | 5.10 | 5.70 | -1.88 | -33.57% | 15 | 23 | 10.25% |
| SPXW240710P05355000 | 2024-06-28 4:13PM EDT | 2024-07-10 | 6.70 | 6.40 | 7.10 | -0.20 | -2.90% | 88 | 196 | 10.47% |
| SPXW240711P05355000 | 2024-06-28 3:31PM EDT | 2024-07-11 | 10.85 | 9.30 | 10.10 | -6.98 | -39.15% | 1 | 1 | 11.30% |
| SPXW240712P05355000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 11.19 | 10.50 | 11.10 | +0.49 | +4.58% | 336 | 186 | 11.24% |
| SPXW240715P05355000 | 2024-06-25 11:15AM EDT | 2024-07-15 | 18.57 | 11.90 | 12.80 | 0.00 | - | 4 | 64 | 10.69% |
| SPXW240717P05355000 | 2024-06-27 11:57PM EDT | 2024-07-17 | 11.80 | 14.50 | 15.40 | -4.82 | -29.00% | 1 | 17 | 10.85% |
| SPXW240719P05355000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 17.13 | 16.80 | 17.70 | -1.19 | -6.50% | 11 | 84 | 10.92% |
| SPXW240726P05355000 | 2024-06-28 3:36PM EDT | 2024-07-26 | 25.36 | 23.10 | 23.80 | +2.61 | +11.47% | 41 | 79 | 10.74% |
| SPXW240731P05355000 | 2024-06-27 11:18AM EDT | 2024-07-31 | 25.03 | 27.70 | 28.90 | -2.98 | -10.64% | 11 | 46 | 10.84% |
| SPXW240802P05355000 | 2024-06-28 3:07PM EDT | 2024-08-02 | 30.65 | 30.50 | 31.30 | -1.72 | -5.31% | 91 | 8 | 10.95% |
| SPX240816P05355000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 41.03 | 40.40 | 41.60 | +3.10 | +8.17% | 58 | 130 | 10.74% |
| SPXW240830P05355000 | 2024-06-28 10:19AM EDT | 2024-08-30 | 42.90 | 51.00 | 52.30 | -9.68 | -18.41% | 2 | 167 | 10.80% |
| SPX240920P05355000 | 2024-06-28 11:06AM EDT | 2024-09-20 | 69.30 | 64.50 | 65.70 | -0.20 | -0.29% | 41 | 1,120 | 10.75% |
| SPXW240930P05355000 | 2024-06-25 2:39PM EDT | 2024-09-30 | 75.21 | 70.00 | 71.50 | 0.00 | - | 2 | 6 | 10.73% |
| SPXW241031P05355000 | 2024-06-25 2:28PM EDT | 2024-10-31 | 92.76 | 87.30 | 89.10 | 0.00 | - | 4 | 4 | 10.77% |
© 2024 Yahoo. All rights reserved.