S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5505.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05505000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 2.33 | 2.20 | 2.45 | -10.17 | -81.36% | 5,197 | 346 | 9.59% |
| SPXW240702C05505000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 5.30 | 5.20 | 5.90 | -7.90 | -59.85% | 1,142 | 598 | 10.64% |
| SPXW240703C05505000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 8.09 | 7.80 | 8.60 | -10.18 | -55.72% | 258 | 318 | 10.81% |
| SPXW240705C05505000 | 2024-06-28 4:08PM EDT | 2024-07-05 | 13.60 | 13.70 | 14.50 | -7.10 | -34.30% | 681 | 173 | 11.39% |
| SPXW240708C05505000 | 2024-06-28 4:14PM EDT | 2024-07-08 | 17.37 | 16.90 | 18.00 | -10.28 | -37.18% | 59 | 252 | 10.47% |
| SPXW240709C05505000 | 2024-06-28 12:10PM EDT | 2024-07-09 | 29.10 | 20.00 | 21.00 | -3.79 | -11.52% | 2 | 45 | 10.86% |
| SPXW240710C05505000 | 2024-06-28 4:03PM EDT | 2024-07-10 | 21.22 | 22.20 | 23.20 | -10.47 | -33.04% | 15 | 74 | 10.99% |
| SPXW240711C05505000 | 2024-06-28 3:45PM EDT | 2024-07-11 | 27.64 | 27.50 | 28.70 | -4.46 | -13.89% | 13 | 187 | 12.02% |
| SPXW240712C05505000 | 2024-06-28 3:42PM EDT | 2024-07-12 | 30.90 | 31.10 | 31.90 | -10.12 | -24.67% | 84 | 337 | 12.38% |
| SPXW240717C05505000 | 2024-06-28 2:04PM EDT | 2024-07-17 | 44.20 | 37.30 | 38.60 | -1.95 | -4.23% | 4 | 54 | 11.97% |
| SPXW240719C05505000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 41.20 | 42.50 | 43.80 | -10.50 | -20.31% | 33 | 237 | 12.42% |
| SPXW240726C05505000 | 2024-06-27 3:54PM EDT | 2024-07-26 | 60.00 | 54.80 | 55.90 | 0.00 | - | 31 | 36 | 12.79% |
| SPXW240731C05505000 | 2024-06-28 4:07PM EDT | 2024-07-31 | 61.77 | 62.30 | 63.60 | -10.13 | -14.09% | 27 | 66 | 12.97% |
| SPXW240802C05505000 | 2024-06-28 2:19PM EDT | 2024-08-02 | 75.30 | 67.80 | 69.60 | -3.40 | -4.32% | 4 | 55 | 13.50% |
| SPXW240816C05505000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 89.40 | 87.50 | 88.40 | -2.95 | -3.19% | 47 | 65 | 13.77% |
| SPXW240830C05505000 | 2024-06-28 10:10AM EDT | 2024-08-30 | 138.90 | 107.20 | 108.70 | +18.90 | +15.75% | 5 | 53 | 14.39% |
| SPX240920C05505000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 135.10 | 133.60 | 134.90 | -11.23 | -7.67% | 36 | 326 | 14.97% |
| SPXW240930C05505000 | 2024-06-28 12:38PM EDT | 2024-09-30 | 151.69 | 143.90 | 145.70 | -0.21 | -0.14% | 1 | 12 | 15.13% |
| SPXW241031C05505000 | 2024-06-21 12:39PM EDT | 2024-10-31 | 200.60 | 177.00 | 194.30 | 0.00 | - | 9 | 10 | 16.93% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05505000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 35.30 | 33.40 | 35.60 | +8.49 | +31.67% | 1,373 | 95 | 0.00% |
| SPXW240702P05505000 | 2024-06-28 4:03PM EDT | 2024-07-02 | 40.74 | 34.20 | 40.20 | +10.24 | +33.57% | 357 | 85 | 0.00% |
| SPXW240703P05505000 | 2024-06-28 2:46PM EDT | 2024-07-03 | 47.90 | 35.30 | 41.90 | +16.50 | +52.55% | 402 | 50 | 0.00% |
| SPXW240705P05505000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 42.61 | 39.90 | 43.50 | +2.71 | +6.79% | 549 | 98 | 0.00% |
| SPXW240708P05505000 | 2024-06-28 2:36PM EDT | 2024-07-08 | 42.27 | 42.30 | 47.00 | -1.60 | -3.65% | 78 | 67 | 4.55% |
| SPXW240709P05505000 | 2024-06-28 3:09PM EDT | 2024-07-09 | 48.00 | 42.60 | 51.00 | +2.30 | +5.03% | 10 | 9 | 6.06% |
| SPXW240710P05505000 | 2024-06-28 10:01AM EDT | 2024-07-10 | 33.00 | 44.00 | 53.80 | -9.58 | -22.50% | 70 | 47 | 6.75% |
| SPXW240711P05505000 | 2024-06-28 3:57PM EDT | 2024-07-11 | 57.10 | 52.60 | 54.10 | +6.50 | +12.85% | 10 | 32 | 6.56% |
| SPXW240712P05505000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 58.87 | 53.40 | 54.50 | +7.47 | +14.53% | 114 | 100 | 6.42% |
| SPXW240717P05505000 | 2024-06-20 9:52AM EDT | 2024-07-17 | 54.60 | 57.50 | 59.10 | 0.00 | - | 3 | 12 | 6.60% |
| SPXW240719P05505000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 61.60 | 59.20 | 60.80 | +3.00 | +5.12% | 203 | 129 | 6.65% |
| SPXW240726P05505000 | 2024-06-28 2:37PM EDT | 2024-07-26 | 64.70 | 65.90 | 67.00 | +1.60 | +2.54% | 43 | 50 | 6.89% |
| SPXW240731P05505000 | 2024-06-28 4:01PM EDT | 2024-07-31 | 74.70 | 71.40 | 72.70 | -8.70 | -10.43% | 119 | 55 | 7.28% |
| SPXW240802P05505000 | 2024-06-17 10:26AM EDT | 2024-08-02 | 104.10 | 73.60 | 75.30 | 0.00 | - | - | 2 | 7.48% |
| SPXW240816P05505000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 85.80 | 84.30 | 85.90 | -13.30 | -13.42% | 36 | 43 | 7.71% |
| SPXW240830P05505000 | 2024-06-18 9:39AM EDT | 2024-08-30 | 94.80 | 93.60 | 95.10 | 0.00 | - | 5 | 25 | 7.84% |
| SPX240920P05505000 | 2024-06-28 11:02AM EDT | 2024-09-20 | 108.70 | 106.70 | 107.90 | +4.30 | +4.12% | 7 | 314 | 8.04% |
| SPXW240930P05505000 | 2024-06-18 9:41AM EDT | 2024-09-30 | 112.06 | 111.70 | 113.50 | 0.00 | - | 38 | 41 | 8.11% |
© 2024 Yahoo. All rights reserved.