S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5495.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05495000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 4.41 | 4.20 | 4.60 | -11.87 | -72.91% | 5,598 | 279 | 8.27% |
| SPXW240702C05495000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 8.70 | 8.10 | 8.90 | -10.95 | -55.73% | 609 | 240 | 9.61% |
| SPXW240703C05495000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 11.70 | 11.10 | 12.10 | -11.30 | -49.13% | 406 | 134 | 10.07% |
| SPXW240705C05495000 | 2024-06-28 4:11PM EDT | 2024-07-05 | 17.74 | 17.60 | 18.50 | -11.91 | -40.17% | 807 | 456 | 10.88% |
| SPXW240708C05495000 | 2024-06-28 4:00PM EDT | 2024-07-08 | 19.00 | 21.10 | 22.10 | -10.19 | -34.91% | 137 | 348 | 10.18% |
| SPXW240709C05495000 | 2024-06-28 3:36PM EDT | 2024-07-09 | 21.50 | 24.30 | 25.40 | -10.20 | -32.18% | 19 | 306 | 10.63% |
| SPXW240710C05495000 | 2024-06-28 3:05PM EDT | 2024-07-10 | 26.50 | 26.70 | 27.70 | -4.40 | -14.24% | 43 | 33 | 10.79% |
| SPXW240711C05495000 | 2024-06-28 3:53PM EDT | 2024-07-11 | 31.70 | 32.10 | 33.30 | -5.07 | -13.79% | 27 | 27 | 11.79% |
| SPXW240712C05495000 | 2024-06-28 3:02PM EDT | 2024-07-12 | 35.50 | 35.80 | 36.70 | -11.68 | -24.76% | 93 | 199 | 12.18% |
| SPXW240715C05495000 | 2024-06-28 3:52PM EDT | 2024-07-15 | 39.50 | 37.90 | 39.10 | -9.88 | -20.01% | 17 | 26 | 11.58% |
| SPXW240716C05495000 | 2024-06-28 12:09PM EDT | 2024-07-16 | 50.61 | 40.00 | 41.20 | +1.65 | +3.37% | 4 | 4 | 11.70% |
| SPXW240717C05495000 | 2024-06-28 11:39AM EDT | 2024-07-17 | 60.64 | 42.30 | 43.60 | +8.82 | +17.02% | 2 | 16 | 11.89% |
| SPXW240719C05495000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 46.88 | 47.70 | 49.00 | -10.32 | -18.04% | 29 | 137 | 12.36% |
| SPXW240726C05495000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 56.93 | 60.30 | 61.40 | -7.47 | -11.60% | 94 | 86 | 12.79% |
| SPXW240731C05495000 | 2024-06-28 8:41AM EDT | 2024-07-31 | 85.40 | 67.70 | 69.20 | +6.50 | +8.24% | 5 | 63 | 12.99% |
| SPXW240802C05495000 | 2024-06-28 2:07PM EDT | 2024-08-02 | 81.50 | 73.60 | 75.20 | -2.50 | -2.98% | 2 | 65 | 13.51% |
| SPX240816C05495000 | 2024-06-28 11:07AM EDT | 2024-08-16 | 109.67 | 92.30 | 93.80 | +7.85 | +7.71% | 1 | 110 | 13.76% |
| SPXW240830C05495000 | 2024-06-26 11:02AM EDT | 2024-08-30 | 114.00 | 113.10 | 114.80 | 0.00 | - | 7 | 14 | 14.46% |
| SPX240920C05495000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 136.00 | 139.90 | 141.70 | -9.90 | -6.79% | 6 | 1,331 | 15.10% |
| SPXW240930C05495000 | 2024-06-28 12:38PM EDT | 2024-09-30 | 158.09 | 148.10 | 154.80 | +4.23 | +2.75% | 1 | 24 | 15.46% |
| SPXW241031C05495000 | 2024-06-20 10:51AM EDT | 2024-10-31 | 222.20 | 182.20 | 202.10 | 0.00 | - | - | 1 | 17.12% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05495000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 26.97 | 25.60 | 27.60 | +5.97 | +28.43% | 3,333 | 88 | 0.00% |
| SPXW240702P05495000 | 2024-06-28 4:03PM EDT | 2024-07-02 | 33.37 | 27.40 | 32.20 | +6.57 | +24.51% | 623 | 215 | 0.00% |
| SPXW240703P05495000 | 2024-06-28 4:09PM EDT | 2024-07-03 | 31.03 | 28.60 | 33.60 | +6.03 | +24.12% | 1,469 | 196 | 0.00% |
| SPXW240705P05495000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 40.00 | 35.30 | 36.40 | +9.30 | +30.29% | 363 | 218 | 3.97% |
| SPXW240708P05495000 | 2024-06-28 1:34PM EDT | 2024-07-08 | 33.90 | 38.00 | 39.40 | -3.40 | -9.12% | 99 | 74 | 4.65% |
| SPXW240709P05495000 | 2024-06-28 3:52PM EDT | 2024-07-09 | 40.20 | 40.40 | 41.80 | +5.20 | +14.86% | 82 | 45 | 5.27% |
| SPXW240710P05495000 | 2024-06-28 12:13PM EDT | 2024-07-10 | 37.35 | 42.50 | 44.00 | -4.66 | -11.09% | 14 | 20 | 5.73% |
| SPXW240711P05495000 | 2024-06-28 10:46AM EDT | 2024-07-11 | 29.00 | 47.20 | 48.80 | -17.15 | -37.16% | 69 | 16 | 6.85% |
| SPXW240712P05495000 | 2024-06-28 2:20PM EDT | 2024-07-12 | 54.86 | 48.20 | 49.10 | +8.21 | +17.60% | 104 | 80 | 6.68% |
| SPXW240716P05495000 | 2024-06-28 11:52AM EDT | 2024-07-16 | 40.50 | 51.10 | 52.50 | -17.95 | -30.71% | 8 | 3 | 6.67% |
| SPXW240717P05495000 | 2024-06-28 11:22AM EDT | 2024-07-17 | 41.13 | 52.60 | 53.80 | -10.43 | -20.23% | 2 | 57 | 6.78% |
| SPXW240718P05495000 | 2024-06-28 3:35PM EDT | 2024-07-18 | 61.10 | 54.10 | 55.20 | -0.80 | -1.29% | 8 | 18 | 6.90% |
| SPXW240719P05495000 | 2024-06-28 4:01PM EDT | 2024-07-19 | 58.32 | 54.60 | 55.90 | +5.52 | +10.45% | 75 | 130 | 6.88% |
| SPXW240726P05495000 | 2024-06-28 2:15PM EDT | 2024-07-26 | 55.37 | 61.50 | 62.60 | -4.43 | -7.41% | 53 | 118 | 7.14% |
| SPXW240731P05495000 | 2024-06-27 3:54PM EDT | 2024-07-31 | 67.15 | 67.00 | 68.30 | 0.00 | - | 24 | 158 | 7.48% |
| SPXW240802P05495000 | 2024-06-28 3:18PM EDT | 2024-08-02 | 71.40 | 69.70 | 70.80 | +2.20 | +3.18% | 23 | 305 | 7.65% |
| SPXW240816P05495000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 83.00 | 80.40 | 81.70 | +4.10 | +5.20% | 14 | 298 | 7.87% |
| SPXW240830P05495000 | 2024-06-28 2:03PM EDT | 2024-08-30 | 87.60 | 89.90 | 91.10 | -11.22 | -11.35% | 15 | 19 | 8.00% |
| SPX240920P05495000 | 2024-06-28 2:29PM EDT | 2024-09-20 | 102.50 | 103.10 | 104.30 | +1.30 | +1.28% | 74 | 1,346 | 8.21% |
| SPXW240930P05495000 | 2024-06-28 11:38AM EDT | 2024-09-30 | 99.54 | 108.20 | 109.90 | -117.41 | -54.12% | 2 | 29 | 8.27% |
© 2024 Yahoo. All rights reserved.