S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5445.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05445000 | 2024-06-28 4:04PM EDT | 2024-07-01 | 30.50 | 32.00 | 33.90 | -10.10 | -24.88% | 307 | 299 | 15.78% |
| SPXW240702C05445000 | 2024-06-28 4:10PM EDT | 2024-07-02 | 36.64 | 34.60 | 39.30 | -8.32 | -18.51% | 103 | 128 | 15.69% |
| SPXW240703C05445000 | 2024-06-28 3:53PM EDT | 2024-07-03 | 37.80 | 38.00 | 42.90 | -11.64 | -23.54% | 23 | 88 | 15.20% |
| SPXW240705C05445000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 46.70 | 44.80 | 49.10 | -14.80 | -24.07% | 51 | 198 | 14.66% |
| SPXW240708C05445000 | 2024-06-28 3:33PM EDT | 2024-07-08 | 41.50 | 47.90 | 53.60 | -14.30 | -25.63% | 13 | 84 | 13.30% |
| SPXW240709C05445000 | 2024-06-28 11:09AM EDT | 2024-07-09 | 72.36 | 49.70 | 58.30 | +8.93 | +14.08% | 4 | 20 | 13.93% |
| SPXW240710C05445000 | 2024-06-26 12:20PM EDT | 2024-07-10 | 65.99 | 51.60 | 61.60 | 0.00 | - | 3 | 17 | 14.17% |
| SPXW240711C05445000 | 2024-06-25 12:46PM EDT | 2024-07-11 | 60.56 | 56.40 | 67.60 | 0.00 | - | 1 | 3 | 15.09% |
| SPXW240712C05445000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 58.90 | 64.30 | 67.90 | -17.70 | -23.11% | 13 | 116 | 14.57% |
| SPXW240715C05445000 | 2024-06-28 10:37AM EDT | 2024-07-15 | 68.42 | 64.80 | 72.20 | +1.87 | +2.81% | 7 | 26 | 14.09% |
| SPXW240717C05445000 | 2024-06-28 3:26PM EDT | 2024-07-17 | 72.10 | 69.50 | 77.00 | -13.40 | -15.67% | 3 | 25 | 14.28% |
| SPXW240719C05445000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 79.90 | 77.40 | 81.40 | -6.00 | -6.98% | 54 | 237 | 14.41% |
| SPXW240726C05445000 | 2024-06-26 9:05AM EDT | 2024-07-26 | 127.07 | 90.30 | 94.50 | +35.27 | +38.42% | 22 | 71 | 14.62% |
| SPXW240731C05445000 | 2024-06-28 2:41PM EDT | 2024-07-31 | 102.70 | 98.10 | 102.20 | -10.20 | -9.03% | 7 | 81 | 14.63% |
| SPXW240802C05445000 | 2024-06-27 12:36PM EDT | 2024-08-02 | 143.60 | 105.00 | 107.90 | +28.00 | +24.22% | 1 | 8 | 15.05% |
| SPXW240816C05445000 | 2024-06-27 4:05PM EDT | 2024-08-16 | 136.80 | 123.70 | 128.50 | 0.00 | - | 1 | 117 | 15.29% |
| SPXW240830C05445000 | 2024-06-24 9:30AM EDT | 2024-08-30 | 155.20 | 144.40 | 149.40 | 0.00 | - | 8 | 129 | 15.78% |
| SPX240920C05445000 | 2024-06-27 11:00AM EDT | 2024-09-20 | 181.60 | 170.30 | 177.80 | 0.00 | - | 16 | 98 | 16.38% |
| SPXW240930C05445000 | 2024-06-17 2:00PM EDT | 2024-09-30 | 204.90 | 181.50 | 188.20 | 0.00 | - | 49 | 51 | 16.42% |
| SPXW241031C05445000 | 2024-06-14 9:56AM EDT | 2024-10-31 | 202.28 | 216.20 | 235.80 | 0.00 | - | - | 29 | 17.98% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05445000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 5.30 | 4.90 | 5.40 | +0.30 | +6.00% | 3,791 | 722 | 7.16% |
| SPXW240702P05445000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 8.63 | 8.00 | 8.70 | +1.35 | +18.54% | 850 | 315 | 7.71% |
| SPXW240703P05445000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 10.02 | 9.70 | 10.60 | +1.32 | +15.17% | 488 | 478 | 7.57% |
| SPXW240705P05445000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 14.43 | 14.60 | 15.40 | -0.75 | -4.94% | 635 | 1,106 | 7.99% |
| SPXW240708P05445000 | 2024-06-28 4:14PM EDT | 2024-07-08 | 18.44 | 17.40 | 18.40 | -0.46 | -2.43% | 466 | 76 | 7.44% |
| SPXW240709P05445000 | 2024-06-28 3:31PM EDT | 2024-07-09 | 22.80 | 20.00 | 21.00 | +2.21 | +10.73% | 40 | 60 | 7.80% |
| SPXW240710P05445000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 22.50 | 22.10 | 23.20 | +2.65 | +13.35% | 19 | 128 | 8.03% |
| SPXW240711P05445000 | 2024-06-28 12:11PM EDT | 2024-07-11 | 23.20 | 26.80 | 27.90 | -7.37 | -24.11% | 32 | 102 | 8.90% |
| SPXW240712P05445000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 29.33 | 28.30 | 29.00 | +3.41 | +13.16% | 784 | 335 | 8.82% |
| SPXW240717P05445000 | 2024-06-28 12:46PM EDT | 2024-07-17 | 34.54 | 33.20 | 34.20 | +0.13 | +0.38% | 4 | 36 | 8.59% |
| SPX240719P05445000 | 2024-06-28 11:09AM EDT | 2024-07-19 | 33.30 | 34.70 | 35.90 | -0.67 | -1.97% | 39 | 287 | 8.49% |
| SPXW240726P05445000 | 2024-06-28 3:34PM EDT | 2024-07-26 | 52.07 | 43.20 | 44.20 | +7.17 | +15.97% | 21 | 60 | 8.72% |
| SPXW240731P05445000 | 2024-06-28 12:40PM EDT | 2024-07-31 | 48.75 | 48.90 | 50.00 | -5.74 | -10.53% | 5 | 51 | 8.92% |
| SPXW240802P05445000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 51.20 | 51.50 | 53.10 | 0.00 | - | 4 | 22 | 9.12% |
| SPXW240816P05445000 | 2024-06-28 2:51PM EDT | 2024-08-16 | 67.29 | 63.00 | 64.20 | +4.84 | +7.75% | 91 | 124 | 9.09% |
| SPXW240830P05445000 | 2024-06-18 1:34PM EDT | 2024-08-30 | 75.90 | 73.10 | 74.60 | 0.00 | - | 11 | 68 | 9.16% |
| SPX240920P05445000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 87.40 | 87.00 | 88.10 | -8.40 | -8.77% | 25 | 49 | 9.23% |
| SPXW240930P05445000 | 2024-06-26 10:24AM EDT | 2024-09-30 | 96.90 | 92.30 | 94.00 | 0.00 | - | 24 | 96 | 9.26% |
© 2024 Yahoo. All rights reserved.