S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5515.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05515000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.05 | 1.05 | 1.20 | -7.80 | -88.14% | 6,785 | 848 | 9.20% |
| SPXW240702C05515000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 3.42 | 3.20 | 3.70 | -9.08 | -72.64% | 855 | 563 | 10.23% |
| SPXW240703C05515000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 5.54 | 5.20 | 6.00 | -9.25 | -62.54% | 816 | 471 | 10.49% |
| SPXW240705C05515000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 10.72 | 10.40 | 11.20 | -8.98 | -45.58% | 1,900 | 277 | 11.10% |
| SPXW240708C05515000 | 2024-06-28 4:12PM EDT | 2024-07-08 | 13.90 | 13.40 | 14.30 | -9.20 | -39.83% | 286 | 16 | 10.18% |
| SPXW240709C05515000 | 2024-06-28 11:15AM EDT | 2024-07-09 | 28.13 | 16.20 | 17.20 | +5.36 | +23.54% | 9 | 41 | 10.61% |
| SPXW240710C05515000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 19.20 | 18.30 | 19.30 | -6.30 | -24.71% | 41 | 44 | 10.76% |
| SPXW240711C05515000 | 2024-06-28 2:17PM EDT | 2024-07-11 | 29.63 | 23.40 | 24.50 | -2.20 | -6.91% | 8 | 77 | 11.79% |
| SPXW240712C05515000 | 2024-06-28 3:52PM EDT | 2024-07-12 | 27.80 | 26.70 | 27.50 | -3.73 | -11.83% | 112 | 86 | 12.13% |
| SPXW240717C05515000 | 2024-06-28 11:22AM EDT | 2024-07-17 | 48.51 | 32.70 | 33.90 | +9.41 | +24.07% | 100 | 12 | 11.74% |
| SPX240719C05515000 | 2024-06-28 12:50PM EDT | 2024-07-19 | 43.10 | 36.80 | 38.00 | +0.05 | +0.12% | 12 | 1,189 | 11.99% |
| SPXW240726C05515000 | 2024-06-27 2:14PM EDT | 2024-07-26 | 50.50 | 49.70 | 50.70 | -3.20 | -5.96% | 1 | 157 | 12.56% |
| SPXW240731C05515000 | 2024-06-28 3:28PM EDT | 2024-07-31 | 56.97 | 56.90 | 58.30 | -7.61 | -11.78% | 8 | 13 | 12.76% |
| SPXW240802C05515000 | 2024-06-28 10:25AM EDT | 2024-08-02 | 91.50 | 62.40 | 64.10 | +26.02 | +39.74% | 3 | 74 | 13.27% |
| SPXW240816C05515000 | 2024-06-28 4:06PM EDT | 2024-08-16 | 80.64 | 81.80 | 82.70 | -12.22 | -13.16% | 52 | 205 | 13.57% |
| SPXW240830C05515000 | 2024-06-28 4:06PM EDT | 2024-08-30 | 100.34 | 101.10 | 102.80 | -12.32 | -10.94% | 7 | 86 | 14.21% |
| SPX240920C05515000 | 2024-06-28 2:58PM EDT | 2024-09-20 | 128.60 | 127.40 | 128.80 | -7.12 | -5.25% | 57 | 1,160 | 14.80% |
| SPXW240930C05515000 | 2024-06-28 11:27AM EDT | 2024-09-30 | 153.23 | 138.10 | 139.50 | +6.86 | +4.69% | 69 | 71 | 14.96% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702P05515000 | 2024-06-28 3:57PM EDT | 2024-07-02 | 51.92 | 42.20 | 48.10 | +16.32 | +45.84% | 202 | 75 | 0.00% |
| SPXW240703P05515000 | 2024-06-28 3:52PM EDT | 2024-07-03 | 45.06 | 42.80 | 48.20 | +7.56 | +20.16% | 394 | 34 | 0.00% |
| SPXW240705P05515000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 54.49 | 46.70 | 50.20 | +13.19 | +31.94% | 234 | 48 | 0.00% |
| SPXW240708P05515000 | 2024-06-28 1:04PM EDT | 2024-07-08 | 44.10 | 48.20 | 54.10 | -0.90 | -2.00% | 73 | 26 | 0.00% |
| SPXW240710P05515000 | 2024-06-28 3:49PM EDT | 2024-07-10 | 55.59 | 50.00 | 60.20 | +2.89 | +5.48% | 4 | 31 | 6.20% |
| SPXW240712P05515000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 59.31 | 58.10 | 61.30 | -3.19 | -5.10% | 88 | 39 | 6.10% |
| SPXW240715P05515000 | 2024-06-28 1:48PM EDT | 2024-07-15 | 56.70 | 57.80 | 65.20 | -3.18 | -5.31% | 8 | 14 | 6.66% |
| SPXW240717P05515000 | 2024-06-28 3:37PM EDT | 2024-07-17 | 69.74 | 62.80 | 64.50 | -0.46 | -0.66% | 6 | 33 | 6.09% |
| SPX240719P05515000 | 2024-06-28 3:12PM EDT | 2024-07-19 | 65.80 | 62.60 | 65.70 | +0.31 | +0.47% | 66 | 170 | 6.08% |
| SPXW240726P05515000 | 2024-06-28 10:41AM EDT | 2024-07-26 | 70.85 | 70.60 | 71.80 | +4.15 | +6.22% | 52 | 87 | 6.48% |
| SPXW240731P05515000 | 2024-06-21 9:55AM EDT | 2024-07-31 | 95.80 | 76.00 | 77.50 | 0.00 | - | 7 | 41 | 6.96% |
| SPXW240802P05515000 | 2024-06-28 10:42AM EDT | 2024-08-02 | 62.00 | 78.20 | 80.00 | -20.70 | -25.03% | 4 | 11 | 7.17% |
| SPX240816P05515000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 89.38 | 88.10 | 89.60 | +3.88 | +4.54% | 61 | 414 | 7.35% |
| SPXW240830P05515000 | 2024-06-27 9:57AM EDT | 2024-08-30 | 96.72 | 97.60 | 99.10 | 0.00 | - | 2 | 45 | 7.59% |
| SPXW240930P05515000 | 2024-06-28 12:09PM EDT | 2024-09-30 | 109.77 | 115.40 | 117.10 | -67.83 | -38.19% | 6 | 22 | 7.89% |
© 2024 Yahoo. All rights reserved.