S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5465.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05465000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 17.95 | 17.40 | 18.90 | -17.15 | -48.86% | 1,831 | 313 | 13.07% |
| SPXW240702C05465000 | 2024-06-28 4:07PM EDT | 2024-07-02 | 21.20 | 22.30 | 23.60 | -12.35 | -36.81% | 512 | 148 | 13.06% |
| SPXW240703C05465000 | 2024-06-28 4:07PM EDT | 2024-07-03 | 24.95 | 26.00 | 27.20 | -14.95 | -37.47% | 383 | 168 | 12.89% |
| SPXW240705C05465000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 33.40 | 33.20 | 34.30 | -14.66 | -30.50% | 164 | 359 | 13.07% |
| SPXW240708C05465000 | 2024-06-28 4:01PM EDT | 2024-07-08 | 34.30 | 36.90 | 38.30 | -9.30 | -21.33% | 26 | 169 | 11.84% |
| SPXW240709C05465000 | 2024-06-28 3:39PM EDT | 2024-07-09 | 38.42 | 40.40 | 41.80 | -8.48 | -18.08% | 9 | 46 | 12.20% |
| SPXW240710C05465000 | 2024-06-28 3:38PM EDT | 2024-07-10 | 39.85 | 42.90 | 44.40 | -13.02 | -24.63% | 2 | 41 | 12.32% |
| SPXW240711C05465000 | 2024-06-27 1:14PM EDT | 2024-07-11 | 70.20 | 48.50 | 50.00 | +11.20 | +18.98% | 5 | 58 | 13.22% |
| SPXW240712C05465000 | 2024-06-28 3:43PM EDT | 2024-07-12 | 53.50 | 52.60 | 53.70 | -6.30 | -10.54% | 28 | 120 | 13.60% |
| SPXW240715C05465000 | 2024-06-28 10:21AM EDT | 2024-07-15 | 87.09 | 54.80 | 56.40 | +27.29 | +45.64% | 2 | 26 | 12.85% |
| SPXW240716C05465000 | 2024-06-28 1:04PM EDT | 2024-07-16 | 65.79 | 57.10 | 58.80 | -1.61 | -2.39% | 1 | 80 | 12.97% |
| SPXW240717C05465000 | 2024-06-27 12:47PM EDT | 2024-07-17 | 69.85 | 59.50 | 61.10 | 0.00 | - | 2 | 12 | 13.08% |
| SPX240719C05465000 | 2024-06-28 4:09PM EDT | 2024-07-19 | 64.88 | 63.70 | 66.90 | -6.22 | -8.75% | 146 | 377 | 13.55% |
| SPXW240726C05465000 | 2024-06-27 2:45PM EDT | 2024-07-26 | 80.60 | 78.40 | 79.70 | 0.00 | - | 12 | 36 | 13.82% |
| SPXW240731C05465000 | 2024-06-28 2:52PM EDT | 2024-07-31 | 87.00 | 84.80 | 88.90 | -12.70 | -12.74% | 10 | 40 | 14.12% |
| SPXW240802C05465000 | 2024-06-27 3:39PM EDT | 2024-08-02 | 99.88 | 91.70 | 94.50 | 0.00 | - | 2 | 26 | 14.54% |
| SPX240816C05465000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 102.90 | 108.70 | 115.70 | -12.61 | -10.92% | 46 | 228 | 14.92% |
| SPXW240830C05465000 | 2024-06-26 10:45AM EDT | 2024-08-30 | 135.30 | 131.00 | 135.80 | 0.00 | - | 4 | 51 | 15.37% |
| SPX240920C05465000 | 2024-06-27 10:43AM EDT | 2024-09-20 | 179.80 | 156.60 | 164.00 | +7.02 | +4.06% | 12 | 48 | 16.00% |
| SPXW240930C05465000 | 2024-06-28 1:40PM EDT | 2024-09-30 | 177.30 | 167.80 | 174.40 | -9.91 | -5.29% | 2 | 87 | 16.06% |
| SPXW241031C05465000 | 2024-06-28 3:21PM EDT | 2024-10-31 | 210.35 | 202.20 | 222.10 | -22.83 | -9.79% | 2 | 28 | 17.66% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05465000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 10.70 | 10.10 | 10.70 | +1.30 | +13.83% | 5,298 | 379 | 5.11% |
| SPXW240702P05465000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 14.57 | 13.90 | 14.80 | +0.27 | +1.89% | 988 | 390 | 6.28% |
| SPXW240703P05465000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 16.10 | 15.80 | 16.80 | +2.49 | +18.30% | 2,936 | 413 | 6.33% |
| SPXW240705P05465000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 21.70 | 21.10 | 22.10 | +2.98 | +15.92% | 704 | 408 | 7.07% |
| SPXW240708P05465000 | 2024-06-28 4:10PM EDT | 2024-07-08 | 24.40 | 24.10 | 25.20 | +0.54 | +2.26% | 179 | 255 | 6.69% |
| SPXW240709P05465000 | 2024-06-28 3:34PM EDT | 2024-07-09 | 37.00 | 26.70 | 27.70 | +5.51 | +17.50% | 246 | 130 | 7.04% |
| SPXW240710P05465000 | 2024-06-28 3:42PM EDT | 2024-07-10 | 29.99 | 28.90 | 30.10 | +4.39 | +17.15% | 117 | 136 | 7.35% |
| SPXW240711P05465000 | 2024-06-28 3:39PM EDT | 2024-07-11 | 37.12 | 33.80 | 35.10 | +6.89 | +22.79% | 14 | 22 | 8.30% |
| SPXW240712P05465000 | 2024-06-28 4:04PM EDT | 2024-07-12 | 36.85 | 35.10 | 36.10 | +3.25 | +9.67% | 187 | 252 | 8.22% |
| SPXW240716P05465000 | 2024-06-28 3:06PM EDT | 2024-07-16 | 39.90 | 38.40 | 39.60 | -6.57 | -14.14% | 51 | 59 | 7.93% |
| SPXW240717P05465000 | 2024-06-28 12:10PM EDT | 2024-07-17 | 41.07 | 40.00 | 41.20 | -3.30 | -7.44% | 6 | 5 | 8.04% |
| SPX240719P05465000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 45.00 | 41.40 | 42.60 | +4.08 | +9.97% | 132 | 567 | 7.90% |
| SPXW240726P05465000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 48.70 | 49.70 | 50.80 | -2.90 | -5.62% | 131 | 103 | 8.19% |
| SPXW240731P05465000 | 2024-06-28 3:58PM EDT | 2024-07-31 | 58.80 | 55.30 | 56.80 | -1.80 | -2.97% | 11 | 36 | 8.45% |
| SPXW240802P05465000 | 2024-06-26 2:51PM EDT | 2024-08-02 | 61.10 | 58.00 | 59.70 | 0.00 | - | 2 | 37 | 8.64% |
| SPX240816P05465000 | 2024-06-28 9:30AM EDT | 2024-08-16 | 71.59 | 68.80 | 70.20 | -2.72 | -3.66% | 7 | 76 | 8.60% |
| SPXW240830P05465000 | 2024-06-26 3:28PM EDT | 2024-08-30 | 65.66 | 79.30 | 80.90 | -16.84 | -20.41% | 1 | 83 | 8.76% |
| SPX240920P05465000 | 2024-06-28 12:26PM EDT | 2024-09-20 | 87.70 | 93.10 | 94.20 | -0.88 | -0.99% | 85 | 843 | 8.85% |
| SPXW240930P05465000 | 2024-06-28 1:13PM EDT | 2024-09-30 | 94.09 | 98.40 | 100.00 | -14.11 | -13.04% | 14 | 68 | 8.89% |
© 2024 Yahoo. All rights reserved.