S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5405.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05405000 | 2024-06-28 4:05PM EDT | 2024-07-01 | 64.33 | 67.80 | 70.10 | -15.47 | -19.39% | 24 | 98 | 22.26% |
| SPXW240702C05405000 | 2024-06-28 3:21PM EDT | 2024-07-02 | 68.52 | 66.70 | 74.90 | -3.75 | -5.19% | 6 | 54 | 21.06% |
| SPXW240703C05405000 | 2024-06-28 4:02PM EDT | 2024-07-03 | 68.83 | 70.30 | 76.70 | -13.67 | -16.57% | 7 | 26 | 19.14% |
| SPXW240705C05405000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 64.59 | 77.10 | 80.50 | -23.91 | -27.02% | 36 | 308 | 17.17% |
| SPXW240708C05405000 | 2024-06-28 3:49PM EDT | 2024-07-08 | 81.36 | 79.10 | 84.70 | -2.13 | -2.55% | 4 | 26 | 15.38% |
| SPXW240709C05405000 | 2024-06-25 11:17AM EDT | 2024-07-09 | 89.65 | 80.70 | 89.00 | 0.00 | - | 1 | 8 | 15.89% |
| SPXW240710C05405000 | 2024-06-25 11:32AM EDT | 2024-07-10 | 91.16 | 82.10 | 92.00 | 0.00 | - | 1 | 38 | 16.01% |
| SPXW240712C05405000 | 2024-06-28 3:04PM EDT | 2024-07-12 | 93.80 | 93.80 | 97.80 | +3.51 | +3.89% | 2 | 22 | 16.23% |
| SPXW240717C05405000 | 2024-06-14 7:26AM EDT | 2024-07-17 | 81.00 | 99.10 | 106.50 | 0.00 | - | - | 15 | 15.69% |
| SPX240719C05405000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 95.45 | 105.00 | 111.40 | -25.33 | -20.97% | 1 | 311 | 15.89% |
| SPXW240726C05405000 | 2024-06-24 3:54PM EDT | 2024-07-26 | 159.26 | 118.60 | 123.30 | +36.42 | +29.65% | 22 | 26 | 15.76% |
| SPXW240731C05405000 | 2024-06-28 3:33PM EDT | 2024-07-31 | 117.37 | 126.90 | 131.00 | -14.93 | -11.28% | 4 | 49 | 15.71% |
| SPXW240802C05405000 | 2024-06-26 11:20AM EDT | 2024-08-02 | 134.90 | 133.60 | 136.80 | 0.00 | - | 4 | 10 | 16.14% |
| SPXW240816C05405000 | 2024-06-27 4:03PM EDT | 2024-08-16 | 167.20 | 151.70 | 157.40 | 0.00 | - | 7 | 62 | 16.25% |
| SPXW240830C05405000 | 2024-06-25 12:02PM EDT | 2024-08-30 | 179.29 | 173.00 | 178.40 | 0.00 | - | 58 | 31 | 16.68% |
| SPX240920C05405000 | 2024-06-27 12:47PM EDT | 2024-09-20 | 211.00 | 198.80 | 206.20 | 0.00 | - | 27 | 33 | 17.13% |
| SPXW240930C05405000 | 2024-06-25 12:02PM EDT | 2024-09-30 | 217.39 | 210.00 | 216.70 | 0.00 | - | 58 | 36 | 17.15% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05405000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.10 | 1.05 | 1.25 | -0.15 | -12.00% | 2,922 | 599 | 9.50% |
| SPXW240702P05405000 | 2024-06-28 4:10PM EDT | 2024-07-02 | 2.45 | 2.40 | 2.75 | +0.30 | +13.95% | 3,237 | 235 | 9.55% |
| SPXW240703P05405000 | 2024-06-28 4:05PM EDT | 2024-07-03 | 3.90 | 3.30 | 3.90 | +0.82 | +26.62% | 495 | 963 | 9.22% |
| SPXW240705P05405000 | 2024-06-28 4:08PM EDT | 2024-07-05 | 6.96 | 6.60 | 7.20 | +1.06 | +17.97% | 1,366 | 619 | 9.38% |
| SPXW240708P05405000 | 2024-06-28 4:00PM EDT | 2024-07-08 | 9.70 | 8.80 | 9.60 | -1.92 | -16.52% | 109 | 80 | 8.63% |
| SPXW240709P05405000 | 2024-06-28 2:44PM EDT | 2024-07-09 | 10.47 | 10.90 | 11.70 | -0.33 | -3.06% | 2 | 28 | 8.95% |
| SPXW240710P05405000 | 2024-06-28 3:35PM EDT | 2024-07-10 | 15.48 | 12.70 | 13.60 | +2.65 | +20.65% | 109 | 67 | 9.16% |
| SPXW240711P05405000 | 2024-06-28 3:47PM EDT | 2024-07-11 | 16.93 | 16.70 | 17.70 | -3.97 | -19.00% | 7 | 2 | 10.02% |
| SPXW240712P05405000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 18.82 | 18.20 | 19.00 | +0.77 | +4.27% | 174 | 197 | 10.00% |
| SPXW240715P05405000 | 2024-06-28 3:27PM EDT | 2024-07-15 | 21.02 | 19.90 | 20.90 | -1.51 | -6.70% | 53 | 50 | 9.49% |
| SPXW240717P05405000 | 2024-06-28 12:39PM EDT | 2024-07-17 | 22.19 | 22.90 | 23.90 | -0.56 | -2.46% | 4 | 23 | 9.66% |
| SPX240719P05405000 | 2024-06-28 1:43PM EDT | 2024-07-19 | 22.50 | 24.60 | 25.70 | -4.75 | -17.43% | 34 | 310 | 9.56% |
| SPXW240726P05405000 | 2024-06-28 3:12PM EDT | 2024-07-26 | 34.60 | 32.60 | 33.50 | +0.50 | +1.47% | 13 | 33 | 9.67% |
| SPXW240731P05405000 | 2024-06-27 9:34AM EDT | 2024-07-31 | 37.70 | 37.80 | 39.10 | 0.00 | - | 5 | 56 | 9.82% |
| SPXW240802P05405000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 43.81 | 40.60 | 42.10 | -6.03 | -12.10% | 3 | 3 | 10.01% |
| SPX240816P05405000 | 2024-06-28 2:50PM EDT | 2024-08-16 | 51.92 | 51.30 | 52.60 | -0.40 | -0.76% | 3 | 346 | 9.83% |
| SPXW240830P05405000 | 2024-06-28 10:19AM EDT | 2024-08-30 | 52.10 | 62.20 | 63.60 | -16.00 | -23.49% | 2 | 54 | 9.92% |
| SPX240920P05405000 | 2024-06-28 10:10AM EDT | 2024-09-20 | 64.70 | 76.10 | 77.20 | -13.60 | -17.37% | 1 | 12 | 9.93% |
| SPXW240930P05405000 | 2024-06-04 1:25PM EDT | 2024-09-30 | 167.40 | 81.50 | 83.10 | 0.00 | - | 7 | 20 | 9.93% |
| SPXW241031P05405000 | 2024-06-24 9:42AM EDT | 2024-10-31 | 109.92 | 99.20 | 101.00 | 0.00 | - | 2 | 53 | 10.05% |
© 2024 Yahoo. All rights reserved.