S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5455.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05455000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 24.50 | 24.30 | 26.00 | -14.57 | -37.29% | 433 | 366 | 11.73% |
| SPXW240702C05455000 | 2024-06-28 4:09PM EDT | 2024-07-02 | 29.51 | 27.20 | 32.00 | -15.41 | -34.31% | 182 | 216 | 12.80% |
| SPXW240703C05455000 | 2024-06-28 3:57PM EDT | 2024-07-03 | 28.00 | 30.60 | 35.70 | -18.70 | -40.04% | 102 | 156 | 12.90% |
| SPXW240705C05455000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 38.21 | 37.90 | 42.10 | -15.79 | -29.24% | 93 | 201 | 13.03% |
| SPXW240708C05455000 | 2024-06-28 3:56PM EDT | 2024-07-08 | 39.00 | 41.10 | 46.70 | -10.20 | -20.73% | 9 | 53 | 12.18% |
| SPXW240709C05455000 | 2024-06-28 2:29PM EDT | 2024-07-09 | 49.80 | 43.00 | 51.60 | -4.40 | -8.12% | 16 | 46 | 12.91% |
| SPXW240710C05455000 | 2024-06-28 12:59PM EDT | 2024-07-10 | 58.97 | 44.90 | 54.80 | +3.87 | +7.02% | 3 | 83 | 13.17% |
| SPXW240711C05455000 | 2024-06-28 9:51AM EDT | 2024-07-11 | 77.40 | 50.10 | 60.90 | +20.76 | +36.65% | 1 | 8 | 14.14% |
| SPXW240712C05455000 | 2024-06-28 1:01PM EDT | 2024-07-12 | 66.37 | 57.80 | 61.40 | -2.93 | -4.23% | 134 | 268 | 13.74% |
| SPXW240715C05455000 | 2024-06-28 3:35PM EDT | 2024-07-15 | 55.43 | 57.30 | 66.10 | -8.21 | -12.90% | 116 | 54 | 13.47% |
| SPXW240717C05455000 | 2024-06-28 12:52PM EDT | 2024-07-17 | 73.86 | 63.00 | 70.20 | +1.58 | +2.19% | 6 | 23 | 13.57% |
| SPXW240719C05455000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 66.82 | 70.70 | 74.60 | -10.07 | -13.10% | 64 | 224 | 13.75% |
| SPXW240726C05455000 | 2024-06-28 1:58PM EDT | 2024-07-26 | 77.46 | 83.60 | 87.80 | -11.54 | -12.97% | 26 | 33 | 14.10% |
| SPXW240731C05455000 | 2024-06-28 1:02PM EDT | 2024-07-31 | 92.20 | 91.30 | 95.40 | -5.60 | -5.73% | 9 | 95 | 14.15% |
| SPXW240802C05455000 | 2024-06-28 1:58PM EDT | 2024-08-02 | 105.33 | 97.50 | 101.10 | -0.37 | -0.35% | 2 | 10 | 14.58% |
| SPXW240816C05455000 | 2024-06-27 4:14PM EDT | 2024-08-16 | 130.92 | 117.00 | 121.70 | 0.00 | - | 5 | 206 | 14.91% |
| SPXW240830C05455000 | 2024-06-27 4:00PM EDT | 2024-08-30 | 151.00 | 137.70 | 142.50 | 0.00 | - | 1 | 73 | 15.45% |
| SPX240920C05455000 | 2024-06-27 2:03PM EDT | 2024-09-20 | 168.40 | 163.30 | 170.80 | 0.00 | - | 20 | 36 | 16.09% |
| SPXW240930C05455000 | 2024-06-13 12:31PM EDT | 2024-09-30 | 151.18 | 174.60 | 181.20 | 0.00 | - | 4 | 62 | 16.15% |
| SPXW241031C05455000 | 2024-06-27 4:09PM EDT | 2024-10-31 | 231.08 | 209.30 | 228.90 | 0.00 | - | 2 | 3 | 17.75% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05455000 | 2024-06-28 4:12PM EDT | 2024-07-01 | 7.00 | 7.20 | 7.60 | +0.10 | +1.45% | 3,816 | 863 | 5.12% |
| SPXW240702P05455000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 10.73 | 10.60 | 11.40 | -0.37 | -3.33% | 802 | 337 | 6.13% |
| SPXW240703P05455000 | 2024-06-28 4:09PM EDT | 2024-07-03 | 12.65 | 12.40 | 13.40 | +1.87 | +17.35% | 393 | 225 | 6.28% |
| SPXW240705P05455000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 22.00 | 17.60 | 18.50 | +6.90 | +45.70% | 714 | 249 | 7.01% |
| SPXW240708P05455000 | 2024-06-28 3:52PM EDT | 2024-07-08 | 26.83 | 20.50 | 21.50 | +6.33 | +30.88% | 150 | 163 | 6.70% |
| SPXW240709P05455000 | 2024-06-28 3:52PM EDT | 2024-07-09 | 23.50 | 23.10 | 24.20 | +0.50 | +2.17% | 91 | 104 | 7.11% |
| SPXW240710P05455000 | 2024-06-28 4:01PM EDT | 2024-07-10 | 27.90 | 25.30 | 26.40 | +3.98 | +16.64% | 14 | 131 | 7.36% |
| SPXW240711P05455000 | 2024-06-28 12:11PM EDT | 2024-07-11 | 26.09 | 30.10 | 31.40 | -7.98 | -23.42% | 32 | 62 | 8.29% |
| SPXW240712P05455000 | 2024-06-28 3:38PM EDT | 2024-07-12 | 34.63 | 31.60 | 32.30 | +4.00 | +13.06% | 210 | 57 | 8.20% |
| SPXW240715P05455000 | 2024-06-28 11:09AM EDT | 2024-07-15 | 29.40 | 33.40 | 34.40 | -3.32 | -10.15% | 3 | 15 | 7.89% |
| SPXW240716P05455000 | 2024-06-28 10:02AM EDT | 2024-07-16 | 23.86 | 34.80 | 36.00 | -18.81 | -44.08% | 3 | 13 | 8.00% |
| SPXW240717P05455000 | 2024-06-26 11:50AM EDT | 2024-07-17 | 43.10 | 36.50 | 37.60 | 0.00 | - | 22 | 30 | 8.11% |
| SPX240719P05455000 | 2024-06-28 4:10PM EDT | 2024-07-19 | 38.00 | 37.90 | 39.10 | +1.49 | +4.08% | 73 | 361 | 8.00% |
| SPXW240726P05455000 | 2024-06-28 3:22PM EDT | 2024-07-26 | 47.40 | 46.40 | 47.40 | -0.80 | -1.66% | 12 | 50 | 8.31% |
| SPXW240731P05455000 | 2024-06-28 10:53AM EDT | 2024-07-31 | 39.93 | 51.90 | 53.20 | -12.55 | -23.91% | 2 | 62 | 8.54% |
| SPXW240802P05455000 | 2024-06-28 12:08PM EDT | 2024-08-02 | 49.20 | 54.60 | 56.30 | -14.00 | -22.15% | 3 | 43 | 8.75% |
| SPX240816P05455000 | 2024-06-28 2:16PM EDT | 2024-08-16 | 60.90 | 65.50 | 66.90 | -9.56 | -13.57% | 49 | 181 | 8.73% |
| SPXW240830P05455000 | 2024-06-28 11:50AM EDT | 2024-08-30 | 68.29 | 76.10 | 77.70 | -7.32 | -9.68% | 3 | 41 | 8.89% |
| SPX240920P05455000 | 2024-06-28 10:22AM EDT | 2024-09-20 | 76.25 | 90.00 | 91.10 | -9.85 | -11.44% | 3 | 50 | 8.99% |
| SPXW240930P05455000 | 2024-06-25 3:34PM EDT | 2024-09-30 | 99.95 | 95.30 | 96.80 | 0.00 | - | 1 | 25 | 9.01% |
© 2024 Yahoo. All rights reserved.