S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5535.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05535000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 0.20 | 0.15 | 0.30 | -3.45 | -94.52% | 5,151 | 504 | 9.08% |
| SPXW240702C05535000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 1.10 | 0.90 | 1.20 | -3.77 | -77.41% | 816 | 159 | 9.55% |
| SPXW240703C05535000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 2.17 | 2.00 | 2.40 | -5.63 | -72.18% | 252 | 129 | 9.74% |
| SPXW240705C05535000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 5.88 | 5.50 | 6.10 | -6.63 | -53.00% | 608 | 585 | 10.51% |
| SPXW240708C05535000 | 2024-06-28 4:07PM EDT | 2024-07-08 | 7.86 | 7.80 | 8.70 | -7.19 | -47.77% | 300 | 85 | 9.76% |
| SPXW240709C05535000 | 2024-06-26 10:05AM EDT | 2024-07-09 | 16.19 | 10.20 | 11.10 | 0.00 | - | 10 | 4 | 10.20% |
| SPXW240710C05535000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 12.90 | 11.90 | 12.80 | -6.80 | -34.52% | 54 | 42 | 10.33% |
| SPXW240711C05535000 | 2024-06-28 4:11PM EDT | 2024-07-11 | 16.76 | 16.40 | 17.40 | -7.24 | -30.17% | 4 | 16 | 11.37% |
| SPXW240712C05535000 | 2024-06-28 3:37PM EDT | 2024-07-12 | 16.90 | 19.30 | 20.00 | -11.57 | -40.64% | 410 | 125 | 11.69% |
| SPXW240715C05535000 | 2024-06-28 3:00PM EDT | 2024-07-15 | 22.20 | 20.90 | 22.00 | -6.38 | -22.32% | 28 | 58 | 11.06% |
| SPXW240716C05535000 | 2024-06-25 3:42PM EDT | 2024-07-16 | 30.44 | 22.70 | 23.80 | 0.00 | - | 15 | 28 | 11.18% |
| SPXW240717C05535000 | 2024-06-28 11:36AM EDT | 2024-07-17 | 37.90 | 24.70 | 25.70 | +5.06 | +15.41% | 10 | 76 | 11.32% |
| SPX240719C05535000 | 2024-06-28 10:10AM EDT | 2024-07-19 | 42.45 | 28.30 | 29.40 | +6.15 | +16.94% | 101 | 507 | 11.56% |
| SPXW240726C05535000 | 2024-06-28 3:26PM EDT | 2024-07-26 | 40.13 | 40.20 | 41.20 | -4.17 | -9.41% | 1,219 | 52 | 12.14% |
| SPXW240731C05535000 | 2024-06-28 2:40PM EDT | 2024-07-31 | 49.40 | 47.40 | 48.50 | -5.08 | -9.32% | 44 | 14 | 12.37% |
| SPX240816C05535000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 68.25 | 70.10 | 71.60 | -12.84 | -15.83% | 241 | 389 | 13.16% |
| SPXW240830C05535000 | 2024-06-20 9:48AM EDT | 2024-08-30 | 126.40 | 89.80 | 91.40 | 0.00 | - | 20 | 64 | 13.84% |
| SPX240920C05535000 | 2024-06-28 4:27PM EDT | 2024-09-20 | 112.10 | 115.60 | 116.90 | -9.68 | -7.95% | 1,837 | 7,922 | 14.46% |
| SPXW240930C05535000 | 2024-06-27 10:13AM EDT | 2024-09-30 | 139.51 | 125.70 | 127.40 | 0.00 | - | 4 | 10 | 14.63% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05535000 | 2024-06-28 3:28PM EDT | 2024-07-01 | 63.58 | 61.20 | 63.60 | -4.50 | -6.61% | 68 | 26 | 0.00% |
| SPXW240702P05535000 | 2024-06-28 12:57PM EDT | 2024-07-02 | 54.10 | 59.40 | 66.20 | +4.03 | +8.05% | 227 | 5 | 0.00% |
| SPXW240703P05535000 | 2024-06-28 3:25PM EDT | 2024-07-03 | 63.30 | 59.70 | 64.60 | -11.30 | -15.15% | 251 | 41 | 0.00% |
| SPXW240705P05535000 | 2024-06-28 3:02PM EDT | 2024-07-05 | 65.00 | 62.20 | 65.30 | +3.22 | +5.21% | 93 | 13 | 0.00% |
| SPXW240708P05535000 | 2024-06-28 3:40PM EDT | 2024-07-08 | 69.23 | 62.60 | 68.50 | +7.44 | +12.04% | 5 | 1 | 0.00% |
| SPXW240709P05535000 | 2024-06-28 9:54AM EDT | 2024-07-09 | 47.90 | 62.60 | 71.20 | -16.27 | -25.35% | 6 | 5 | 0.00% |
| SPXW240710P05535000 | 2024-06-28 12:39PM EDT | 2024-07-10 | 64.80 | 63.50 | 73.70 | -11.80 | -15.40% | 9 | 15 | 0.00% |
| SPXW240712P05535000 | 2024-06-28 1:48PM EDT | 2024-07-12 | 66.80 | 70.20 | 74.20 | -2.80 | -4.02% | 33 | 24 | 0.00% |
| SPXW240717P05535000 | 2024-06-24 2:56PM EDT | 2024-07-17 | 87.47 | 71.90 | 79.40 | 0.00 | - | 1 | 2 | 5.64% |
| SPXW240719P05535000 | 2024-06-28 4:00PM EDT | 2024-07-19 | 80.70 | 72.60 | 80.30 | +7.70 | +10.55% | 60 | 53 | 5.66% |
| SPXW240726P05535000 | 2024-06-27 2:45PM EDT | 2024-07-26 | 84.80 | 81.00 | 82.20 | 0.00 | - | 22 | 10 | 5.38% |
| SPXW240731P05535000 | 2024-06-27 4:01PM EDT | 2024-07-31 | 79.20 | 84.90 | 89.00 | 0.00 | - | 8 | 57 | 6.40% |
| SPXW240802P05535000 | 2024-06-27 12:36PM EDT | 2024-08-02 | 85.92 | 87.50 | 90.20 | 0.00 | - | 1 | 26 | 6.44% |
| SPXW240816P05535000 | 2024-06-25 1:05PM EDT | 2024-08-16 | 116.33 | 97.70 | 99.30 | 0.00 | - | 2 | 38 | 6.81% |
| SPXW240830P05535000 | 2024-06-20 12:47PM EDT | 2024-08-30 | 113.69 | 106.10 | 107.60 | 0.00 | - | 22 | 32 | 7.03% |
| SPX240920P05535000 | 2024-06-28 4:27PM EDT | 2024-09-20 | 121.60 | 118.20 | 119.50 | +5.82 | +5.03% | 1,837 | 7,916 | 7.33% |
© 2024 Yahoo. All rights reserved.