S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5415.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05415000 | 2024-06-28 3:54PM EDT | 2024-07-01 | 55.64 | 58.40 | 60.60 | -8.74 | -13.58% | 46 | 87 | 20.55% |
| SPXW240702C05415000 | 2024-06-28 3:34PM EDT | 2024-07-02 | 45.89 | 58.10 | 65.30 | -33.10 | -41.90% | 6 | 62 | 19.50% |
| SPXW240703C05415000 | 2024-06-28 12:54PM EDT | 2024-07-03 | 74.80 | 61.40 | 67.80 | +7.80 | +11.64% | 2 | 29 | 18.11% |
| SPXW240705C05415000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 67.50 | 68.80 | 72.00 | -11.54 | -14.60% | 24 | 213 | 16.43% |
| SPXW240708C05415000 | 2024-06-28 3:33PM EDT | 2024-07-08 | 61.95 | 70.80 | 76.60 | -20.41 | -24.78% | 4 | 39 | 14.86% |
| SPXW240709C05415000 | 2024-06-27 3:15PM EDT | 2024-07-09 | 84.43 | 72.50 | 80.90 | 0.00 | - | 3 | 18 | 15.37% |
| SPXW240710C05415000 | 2024-06-25 11:31AM EDT | 2024-07-10 | 83.91 | 74.00 | 84.00 | 0.00 | - | 2 | 35 | 15.52% |
| SPXW240711C05415000 | 2024-06-24 11:22AM EDT | 2024-07-11 | 106.01 | 78.20 | 89.40 | 0.00 | - | 2 | 1 | 16.30% |
| SPXW240712C05415000 | 2024-06-28 10:12AM EDT | 2024-07-12 | 130.36 | 85.80 | 89.90 | +37.67 | +40.64% | 3 | 90 | 15.78% |
| SPXW240715C05415000 | 2024-06-28 3:58PM EDT | 2024-07-15 | 86.63 | 86.40 | 94.00 | -12.14 | -12.29% | 3 | 1 | 15.16% |
| SPXW240717C05415000 | 2024-06-28 3:33PM EDT | 2024-07-17 | 85.03 | 91.20 | 98.70 | -14.01 | -14.15% | 3 | 41 | 15.30% |
| SPXW240719C05415000 | 2024-06-26 1:58PM EDT | 2024-07-19 | 107.10 | 97.00 | 104.80 | 0.00 | - | 9 | 137 | 15.75% |
| SPXW240726C05415000 | 2024-06-25 1:06PM EDT | 2024-07-26 | 135.00 | 111.90 | 116.40 | +26.39 | +24.30% | 12 | 38 | 15.57% |
| SPXW240731C05415000 | 2024-06-18 12:21PM EDT | 2024-07-31 | 145.88 | 119.40 | 123.50 | 0.00 | - | 34 | 123 | 15.43% |
| SPXW240802C05415000 | 2024-06-27 12:46PM EDT | 2024-08-02 | 138.10 | 126.20 | 129.30 | 0.00 | - | 1 | 21 | 15.86% |
| SPX240816C05415000 | 2024-06-27 3:10PM EDT | 2024-08-16 | 146.69 | 143.20 | 150.40 | -5.92 | -3.88% | 3 | 901 | 16.06% |
| SPXW240830C05415000 | 2024-06-26 1:33PM EDT | 2024-08-30 | 170.89 | 165.60 | 171.10 | 0.00 | - | 10 | 42 | 16.47% |
| SPX240920C05415000 | 2024-06-25 10:35AM EDT | 2024-09-20 | 196.70 | 191.50 | 199.00 | 0.00 | - | 16 | 63 | 16.95% |
| SPXW240930C05415000 | 2024-06-21 11:45AM EDT | 2024-09-30 | 218.76 | 202.70 | 209.40 | 0.00 | - | 7 | 170 | 16.96% |
| SPXW241031C05415000 | 2024-06-20 2:47PM EDT | 2024-10-31 | 268.37 | 236.70 | 257.00 | 0.00 | - | - | 20 | 18.47% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05415000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.55 | 1.60 | 1.75 | -0.20 | -11.43% | 4,554 | 1,379 | 8.92% |
| SPXW240702P05415000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 3.50 | 3.20 | 3.80 | +0.57 | +19.45% | 803 | 307 | 9.24% |
| SPXW240703P05415000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 4.75 | 4.40 | 5.00 | +0.73 | +18.16% | 361 | 1,185 | 8.83% |
| SPXW240705P05415000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 8.20 | 8.10 | 8.80 | +1.10 | +15.49% | 960 | 290 | 9.10% |
| SPXW240708P05415000 | 2024-06-28 3:52PM EDT | 2024-07-08 | 9.89 | 10.50 | 11.30 | +0.49 | +5.21% | 75 | 123 | 8.35% |
| SPXW240709P05415000 | 2024-06-28 3:41PM EDT | 2024-07-09 | 13.23 | 12.70 | 13.60 | +0.59 | +4.67% | 8 | 34 | 8.69% |
| SPXW240710P05415000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 14.60 | 14.60 | 15.60 | +0.55 | +3.91% | 15 | 74 | 8.91% |
| SPXW240711P05415000 | 2024-06-28 11:15AM EDT | 2024-07-11 | 14.20 | 18.80 | 19.90 | -7.77 | -35.37% | 8 | 121 | 9.77% |
| SPXW240712P05415000 | 2024-06-28 4:02PM EDT | 2024-07-12 | 22.06 | 20.40 | 21.10 | +0.36 | +1.66% | 61 | 254 | 9.72% |
| SPXW240717P05415000 | 2024-06-28 9:46AM EDT | 2024-07-17 | 20.20 | 25.10 | 26.10 | -7.20 | -26.28% | 3 | 24 | 9.40% |
| SPXW240718P05415000 | 2024-06-27 1:21PM EDT | 2024-07-18 | 26.93 | 26.70 | 27.70 | 0.00 | - | 8 | 73 | 9.49% |
| SPXW240719P05415000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 30.35 | 27.60 | 28.70 | +0.77 | +2.60% | 40 | 180 | 9.47% |
| SPXW240726P05415000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 37.70 | 35.00 | 35.90 | +3.64 | +10.69% | 51 | 34 | 9.45% |
| SPXW240731P05415000 | 2024-06-28 3:22PM EDT | 2024-07-31 | 40.80 | 40.30 | 41.60 | +0.15 | +0.37% | 24 | 82 | 9.61% |
| SPXW240802P05415000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 46.46 | 43.00 | 44.60 | -0.39 | -0.83% | 3 | 21 | 9.79% |
| SPXW240816P05415000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 55.80 | 54.50 | 55.60 | -1.09 | -1.92% | 20 | 262 | 9.69% |
| SPXW240830P05415000 | 2024-06-20 12:10PM EDT | 2024-08-30 | 69.20 | 64.70 | 66.20 | 0.00 | - | 2 | 49 | 9.74% |
| SPX240920P05415000 | 2024-06-28 10:28AM EDT | 2024-09-20 | 65.88 | 78.60 | 79.80 | -10.31 | -13.53% | 2 | 721 | 9.76% |
| SPXW240930P05415000 | 2024-06-28 3:31PM EDT | 2024-09-30 | 86.38 | 84.10 | 85.70 | -5.92 | -6.41% | 5 | 134 | 9.77% |
| SPXW241031P05415000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 120.09 | 101.80 | 103.60 | 0.00 | - | 1 | 1 | 9.90% |
© 2024 Yahoo. All rights reserved.