S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5540.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05540000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.10 | 0.10 | 0.25 | -2.70 | -96.43% | 7,094 | 620 | 9.33% |
| SPXW240702C05540000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.75 | 0.65 | 0.85 | -3.65 | -82.95% | 1,591 | 386 | 9.37% |
| SPXW240703C05540000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 1.70 | 1.50 | 1.90 | -5.26 | -75.57% | 764 | 492 | 9.65% |
| SPXW240705C05540000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 5.00 | 4.60 | 5.20 | -6.37 | -56.02% | 938 | 819 | 10.41% |
| SPXW240708C05540000 | 2024-06-28 4:07PM EDT | 2024-07-08 | 6.87 | 6.80 | 7.60 | -5.40 | -44.01% | 105 | 89 | 9.66% |
| SPXW240709C05540000 | 2024-06-28 3:34PM EDT | 2024-07-09 | 8.00 | 8.90 | 9.80 | -6.70 | -45.58% | 11 | 227 | 10.08% |
| SPXW240710C05540000 | 2024-06-28 4:10PM EDT | 2024-07-10 | 10.95 | 10.60 | 11.50 | -4.93 | -31.05% | 543 | 120 | 10.25% |
| SPXW240711C05540000 | 2024-06-28 3:04PM EDT | 2024-07-11 | 14.60 | 14.90 | 15.90 | -4.35 | -22.96% | 6 | 36 | 11.28% |
| SPXW240712C05540000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 18.08 | 17.70 | 18.40 | -5.07 | -21.90% | 211 | 435 | 11.60% |
| SPXW240715C05540000 | 2024-06-28 3:58PM EDT | 2024-07-15 | 18.75 | 19.30 | 20.40 | -6.81 | -26.64% | 121 | 152 | 10.99% |
| SPXW240716C05540000 | 2024-06-28 2:22PM EDT | 2024-07-16 | 22.33 | 20.90 | 22.00 | -6.18 | -21.68% | 2 | 6 | 11.07% |
| SPXW240717C05540000 | 2024-06-28 3:03PM EDT | 2024-07-17 | 23.42 | 22.80 | 23.90 | -4.88 | -17.24% | 2 | 622 | 11.23% |
| SPXW240718C05540000 | 2024-06-28 10:45AM EDT | 2024-07-18 | 44.60 | 24.70 | 25.80 | +14.75 | +49.41% | 7 | 71 | 11.37% |
| SPX240719C05540000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 23.80 | 26.40 | 27.50 | -8.20 | -25.63% | 121 | 886 | 11.47% |
| SPXW240722C05540000 | 2024-06-28 3:48PM EDT | 2024-07-22 | 30.00 | 28.90 | 30.40 | -5.18 | -14.72% | 54 | 732 | 11.30% |
| SPXW240724C05540000 | 2024-06-28 3:32PM EDT | 2024-07-24 | 29.64 | 32.60 | 34.10 | -6.96 | -19.02% | 1 | 573 | 11.57% |
| SPXW240726C05540000 | 2024-06-28 3:36PM EDT | 2024-07-26 | 34.70 | 38.00 | 39.00 | -9.68 | -21.81% | 35 | 186 | 12.04% |
| SPXW240731C05540000 | 2024-06-28 3:04PM EDT | 2024-07-31 | 44.70 | 45.10 | 46.20 | -7.56 | -14.47% | 68 | 1,715 | 12.27% |
| SPXW240802C05540000 | 2024-06-27 10:51AM EDT | 2024-08-02 | 72.84 | 50.00 | 51.60 | +14.62 | +25.11% | 2 | 14 | 12.77% |
| SPXW240809C05540000 | 2024-06-28 3:57PM EDT | 2024-08-09 | 57.10 | 59.20 | 60.80 | -9.10 | -13.75% | 3 | 34 | 12.96% |
| SPXW240816C05540000 | 2024-06-28 12:37PM EDT | 2024-08-16 | 76.73 | 68.10 | 69.50 | +4.53 | +6.27% | 24 | 135 | 13.13% |
| SPXW240830C05540000 | 2024-06-27 1:03PM EDT | 2024-08-30 | 96.10 | 87.50 | 88.70 | 0.00 | - | 7 | 203 | 13.76% |
| SPXW240920C05540000 | 2024-06-28 11:40AM EDT | 2024-09-20 | 131.00 | 113.60 | 114.60 | +7.20 | +5.82% | 10 | 239 | 14.43% |
| SPXW240930C05540000 | 2024-06-28 10:57AM EDT | 2024-09-30 | 146.47 | 123.20 | 124.50 | +16.55 | +12.74% | 2 | 27 | 14.55% |
| SPXW241018C05540000 | 2024-06-27 1:29PM EDT | 2024-10-18 | 158.60 | 148.00 | 149.90 | 0.00 | - | 2 | 24 | 15.45% |
| SPXW241031C05540000 | 2024-06-24 2:34PM EDT | 2024-10-31 | 168.10 | 162.70 | 164.70 | 0.00 | - | 1 | 129 | 15.79% |
| SPX241115C05540000 | 2024-06-28 2:22PM EDT | 2024-11-15 | 194.09 | 188.30 | 190.30 | -15.05 | -7.20% | 2 | 261 | 16.83% |
| SPXW241231C05540000 | 2024-06-27 3:56PM EDT | 2024-12-31 | 255.68 | 226.80 | 248.80 | +11.77 | +4.83% | 2 | 3 | 18.37% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05540000 | 2024-06-28 4:00PM EDT | 2024-07-01 | 72.00 | 65.70 | 69.70 | +11.50 | +19.01% | 273 | 16 | 0.00% |
| SPXW240702P05540000 | 2024-06-28 2:13PM EDT | 2024-07-02 | 55.90 | 64.10 | 70.90 | -12.84 | -18.68% | 436 | 5 | 0.00% |
| SPXW240703P05540000 | 2024-06-28 4:01PM EDT | 2024-07-03 | 71.50 | 63.70 | 69.70 | +14.50 | +25.44% | 422 | 33 | 0.00% |
| SPXW240705P05540000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 71.99 | 66.30 | 69.60 | -3.42 | -4.54% | 138 | 56 | 0.00% |
| SPXW240708P05540000 | 2024-06-28 3:40PM EDT | 2024-07-08 | 73.28 | 66.50 | 72.30 | -9.52 | -11.50% | 8 | 11 | 0.00% |
| SPXW240709P05540000 | 2024-06-28 10:05AM EDT | 2024-07-09 | 41.90 | 66.50 | 75.10 | -25.83 | -38.14% | 2 | 2 | 0.00% |
| SPXW240710P05540000 | 2024-06-28 11:20AM EDT | 2024-07-10 | 54.25 | 67.20 | 77.20 | -37.59 | -40.93% | 5 | 15 | 0.00% |
| SPXW240712P05540000 | 2024-06-28 1:59PM EDT | 2024-07-12 | 70.06 | 73.60 | 77.50 | +3.46 | +5.20% | 38 | 88 | 0.00% |
| SPXW240715P05540000 | 2024-06-25 9:40AM EDT | 2024-07-15 | 92.44 | 73.30 | 80.90 | 0.00 | - | 2 | 17 | 4.50% |
| SPX240719P05540000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 79.75 | 75.30 | 81.80 | -1.74 | -2.14% | 11 | 47 | 4.53% |
| SPXW240724P05540000 | 2024-06-27 9:41AM EDT | 2024-07-24 | 76.58 | 78.10 | 87.20 | 0.00 | - | 18 | 10 | 5.83% |
| SPXW240726P05540000 | 2024-06-28 10:58AM EDT | 2024-07-26 | 66.45 | 82.50 | 86.70 | -12.55 | -15.89% | 1 | 23 | 5.48% |
| SPXW240731P05540000 | 2024-06-28 3:24PM EDT | 2024-07-31 | 91.00 | 87.50 | 91.60 | +10.10 | +12.48% | 7 | 59 | 6.14% |
| SPXW240802P05540000 | 2024-06-26 6:20AM EDT | 2024-08-02 | 94.60 | 90.10 | 93.70 | 0.00 | - | 4 | 4 | 6.38% |
| SPXW240809P05540000 | 2024-06-28 3:57PM EDT | 2024-08-09 | 99.50 | 93.00 | 97.50 | +8.30 | +9.10% | 4 | 20 | 6.47% |
| SPX240816P05540000 | 2024-06-28 9:38AM EDT | 2024-08-16 | 88.33 | 98.70 | 101.70 | -22.42 | -20.24% | 2 | 126 | 6.63% |
| SPXW240830P05540000 | 2024-06-28 10:57AM EDT | 2024-08-30 | 94.44 | 108.30 | 109.80 | -19.86 | -17.38% | 1 | 4 | 6.88% |
| SPX240920P05540000 | 2024-06-28 2:44PM EDT | 2024-09-20 | 120.60 | 120.40 | 121.60 | +5.60 | +4.87% | 1,163 | 5,476 | 7.20% |
| SPX241018P05540000 | 2024-06-25 12:18PM EDT | 2024-10-18 | 145.75 | 135.00 | 136.50 | 0.00 | - | 7 | 615 | 7.55% |
| SPXW241031P05540000 | 2024-06-17 3:01PM EDT | 2024-10-31 | 142.30 | 141.30 | 143.30 | 0.00 | - | 8 | 17 | 7.71% |
| SPX241115P05540000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 166.20 | 156.10 | 158.10 | 0.00 | - | 1 | 6 | 8.43% |
| SPXW241231P05540000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 177.52 | 174.50 | 177.00 | 0.00 | - | 120 | 58 | 8.56% |
© 2024 Yahoo. All rights reserved.