S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5365.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05365000 | 2024-06-28 2:45PM EDT | 2024-07-01 | 109.47 | 107.10 | 109.40 | -16.05 | -12.79% | 34 | 83 | 29.42% |
| SPXW240702C05365000 | 2024-06-26 10:13AM EDT | 2024-07-02 | 108.83 | 104.80 | 113.20 | 0.00 | - | 10 | 28 | 26.63% |
| SPXW240703C05365000 | 2024-06-27 3:38PM EDT | 2024-07-03 | 120.73 | 107.40 | 114.90 | 0.00 | - | 43 | 116 | 24.03% |
| SPXW240705C05365000 | 2024-06-28 2:46PM EDT | 2024-07-05 | 114.57 | 113.00 | 116.80 | -1.03 | -0.89% | 22 | 149 | 20.49% |
| SPXW240708C05365000 | 2024-06-28 3:10PM EDT | 2024-07-08 | 115.00 | 114.60 | 120.00 | -0.32 | -0.28% | 13 | 9 | 17.89% |
| SPXW240709C05365000 | 2024-06-13 12:44PM EDT | 2024-07-09 | 96.70 | 115.60 | 123.40 | 0.00 | - | 3 | 4 | 18.12% |
| SPXW240710C05365000 | 2024-06-10 2:22PM EDT | 2024-07-10 | 70.80 | 116.80 | 125.90 | 0.00 | - | 5 | 30 | 18.06% |
| SPXW240711C05365000 | 2024-06-25 3:14PM EDT | 2024-07-11 | 129.08 | 119.90 | 130.30 | 0.00 | - | 2 | 3 | 18.60% |
| SPXW240712C05365000 | 2024-06-20 1:46PM EDT | 2024-07-12 | 145.04 | 127.00 | 131.10 | 0.00 | - | 8 | 280 | 18.09% |
| SPXW240715C05365000 | 2024-06-21 3:24PM EDT | 2024-07-15 | 141.41 | 127.60 | 134.70 | 0.00 | - | 1 | 1 | 17.21% |
| SPXW240717C05365000 | 2024-06-25 3:31PM EDT | 2024-07-17 | 141.93 | 131.80 | 139.00 | 0.00 | - | 1 | 2 | 17.23% |
| SPXW240719C05365000 | 2024-06-27 2:47PM EDT | 2024-07-19 | 142.69 | 137.60 | 145.00 | 0.00 | - | 2 | 75 | 17.65% |
| SPXW240726C05365000 | 2024-06-18 3:23PM EDT | 2024-07-26 | 179.05 | 150.80 | 155.70 | 0.00 | - | - | 1 | 17.17% |
| SPXW240731C05365000 | 2024-06-19 11:06AM EDT | 2024-07-31 | 192.00 | 157.60 | 162.00 | 0.00 | - | 2 | 2,222 | 16.82% |
| SPXW240802C05365000 | 2024-06-21 3:21PM EDT | 2024-08-02 | 175.41 | 164.80 | 168.00 | 0.00 | - | 26 | 14 | 17.29% |
| SPXW240816C05365000 | 2024-06-17 10:08AM EDT | 2024-08-16 | 169.50 | 182.30 | 188.10 | 0.00 | - | 2 | 166 | 17.24% |
| SPXW240830C05365000 | 2024-06-24 3:03PM EDT | 2024-08-30 | 212.54 | 203.30 | 208.90 | 0.00 | - | 1 | 35 | 17.59% |
| SPXW240930C05365000 | 2024-06-27 4:05PM EDT | 2024-09-30 | 255.41 | 239.90 | 246.60 | 0.00 | - | 2 | 20 | 17.90% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05365000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 0.35 | 0.40 | 0.55 | -0.14 | -28.57% | 1,219 | 399 | 12.53% |
| SPXW240702P05365000 | 2024-06-28 4:10PM EDT | 2024-07-02 | 0.80 | 0.80 | 1.05 | -0.02 | -2.44% | 270 | 840 | 11.49% |
| SPXW240703P05365000 | 2024-06-28 4:09PM EDT | 2024-07-03 | 1.20 | 1.20 | 1.55 | +0.05 | +4.35% | 253 | 435 | 10.78% |
| SPXW240705P05365000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 3.00 | 2.95 | 3.40 | +0.30 | +11.11% | 968 | 388 | 10.63% |
| SPXW240708P05365000 | 2024-06-28 4:09PM EDT | 2024-07-08 | 4.40 | 4.40 | 5.00 | -1.80 | -29.03% | 144 | 106 | 9.68% |
| SPXW240709P05365000 | 2024-06-28 11:13AM EDT | 2024-07-09 | 4.70 | 5.90 | 6.60 | -2.12 | -31.09% | 45 | 45 | 10.01% |
| SPXW240710P05365000 | 2024-06-28 3:08PM EDT | 2024-07-10 | 9.15 | 7.30 | 8.10 | +0.45 | +5.17% | 49 | 95 | 10.23% |
| SPXW240711P05365000 | 2024-06-28 11:40AM EDT | 2024-07-11 | 7.29 | 10.40 | 11.30 | -2.25 | -23.58% | 18 | 45 | 11.06% |
| SPXW240712P05365000 | 2024-06-28 4:10PM EDT | 2024-07-12 | 11.77 | 11.70 | 12.40 | -0.23 | -1.92% | 353 | 783 | 11.01% |
| SPXW240715P05365000 | 2024-06-27 2:05PM EDT | 2024-07-15 | 14.84 | 13.20 | 14.10 | 0.00 | - | 1 | 7 | 10.46% |
| SPXW240717P05365000 | 2024-06-28 12:47PM EDT | 2024-07-17 | 14.87 | 15.80 | 16.80 | -2.33 | -13.55% | 19 | 37 | 10.62% |
| SPXW240718P05365000 | 2024-06-27 10:15AM EDT | 2024-07-18 | 15.90 | 17.30 | 18.10 | 0.00 | - | 30 | 36 | 10.68% |
| SPXW240719P05365000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 20.05 | 18.20 | 19.20 | +1.15 | +6.08% | 70 | 160 | 10.69% |
| SPXW240726P05365000 | 2024-06-28 3:31PM EDT | 2024-07-26 | 25.40 | 24.70 | 25.50 | -1.06 | -4.01% | 6 | 31 | 10.54% |
| SPXW240731P05365000 | 2024-06-27 10:31AM EDT | 2024-07-31 | 25.10 | 29.50 | 30.60 | -2.93 | -10.45% | 3 | 103 | 10.63% |
| SPXW240802P05365000 | 2024-06-28 8:42AM EDT | 2024-08-02 | 27.60 | 32.10 | 33.50 | -6.62 | -19.35% | 8 | 70 | 10.82% |
| SPXW240816P05365000 | 2024-06-27 9:37AM EDT | 2024-08-16 | 41.70 | 42.80 | 44.10 | 0.00 | - | 20 | 139 | 10.64% |
| SPXW240830P05365000 | 2024-06-28 3:40PM EDT | 2024-08-30 | 54.05 | 53.00 | 54.40 | -4.84 | -8.22% | 4 | 57 | 10.63% |
| SPX240920P05365000 | 2024-06-28 12:09PM EDT | 2024-09-20 | 68.88 | 66.60 | 67.80 | +4.38 | +6.79% | 275 | 4,472 | 10.59% |
| SPXW240930P05365000 | 2024-06-27 3:35PM EDT | 2024-09-30 | 70.90 | 72.10 | 73.60 | 0.00 | - | 10 | 17 | 10.57% |
| SPXW241031P05365000 | 2024-06-20 1:32PM EDT | 2024-10-31 | 102.00 | 89.60 | 91.30 | 0.00 | - | - | 10 | 10.63% |
© 2024 Yahoo. All rights reserved.