S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5545.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05545000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.12 | 0.10 | 0.20 | -2.08 | -94.55% | 4,099 | 373 | 9.51% |
| SPXW240702C05545000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.55 | 0.45 | 0.70 | -3.25 | -85.53% | 1,155 | 306 | 9.49% |
| SPXW240703C05545000 | 2024-06-28 4:04PM EDT | 2024-07-03 | 1.13 | 1.10 | 1.45 | -3.37 | -74.89% | 742 | 408 | 9.50% |
| SPXW240705C05545000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 4.15 | 3.80 | 4.40 | -6.15 | -59.71% | 595 | 248 | 10.30% |
| SPXW240708C05545000 | 2024-06-28 3:54PM EDT | 2024-07-08 | 5.79 | 5.80 | 6.60 | -7.31 | -55.80% | 194 | 72 | 9.57% |
| SPXW240709C05545000 | 2024-06-28 3:34PM EDT | 2024-07-09 | 7.20 | 7.80 | 8.70 | -6.03 | -45.58% | 8 | 27 | 10.00% |
| SPXW240710C05545000 | 2024-06-28 3:19PM EDT | 2024-07-10 | 9.85 | 9.40 | 10.30 | -4.43 | -31.02% | 1,571 | 10 | 10.17% |
| SPXW240711C05545000 | 2024-06-28 3:47PM EDT | 2024-07-11 | 14.33 | 13.50 | 14.50 | -4.43 | -23.61% | 5 | 13 | 11.20% |
| SPXW240712C05545000 | 2024-06-28 3:47PM EDT | 2024-07-12 | 16.88 | 16.10 | 16.90 | -4.02 | -19.23% | 154 | 169 | 11.52% |
| SPXW240715C05545000 | 2024-06-28 2:41PM EDT | 2024-07-15 | 20.48 | 17.70 | 18.80 | -3.17 | -13.40% | 2 | 6 | 10.91% |
| SPX240719C05545000 | 2024-06-28 2:04PM EDT | 2024-07-19 | 30.00 | 24.60 | 25.70 | -0.05 | -0.17% | 202 | 92 | 11.38% |
| SPXW240726C05545000 | 2024-06-28 12:19PM EDT | 2024-07-26 | 43.00 | 35.90 | 36.90 | +3.00 | +7.50% | 10 | 33 | 11.95% |
| SPXW240731C05545000 | 2024-06-28 10:31AM EDT | 2024-07-31 | 66.90 | 42.60 | 44.00 | +18.97 | +39.58% | 4 | 15 | 12.18% |
| SPXW240802C05545000 | 2024-06-28 10:36AM EDT | 2024-08-02 | 71.30 | 47.70 | 49.40 | +15.60 | +28.01% | 11 | 36 | 12.69% |
| SPX240816C05545000 | 2024-06-28 2:04PM EDT | 2024-08-16 | 72.30 | 65.00 | 66.50 | +1.65 | +2.34% | 65 | 418 | 12.97% |
| SPXW240830C05545000 | 2024-06-27 10:00AM EDT | 2024-08-30 | 96.00 | 84.40 | 86.00 | 0.00 | - | 2 | 60 | 13.67% |
| SPX240920C05545000 | 2024-06-28 3:06PM EDT | 2024-09-20 | 108.50 | 109.90 | 111.20 | -11.70 | -9.73% | 1,886 | 4,666 | 14.30% |
| SPXW240930C05545000 | 2024-06-25 4:04PM EDT | 2024-09-30 | 127.20 | 119.90 | 121.60 | 0.00 | - | 30 | 36 | 14.47% |
| SPXW241031C05545000 | 2024-06-25 10:52AM EDT | 2024-10-31 | 163.31 | 159.70 | 161.70 | 0.00 | - | 72 | 36 | 15.72% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05545000 | 2024-06-28 3:25PM EDT | 2024-07-01 | 73.49 | 70.80 | 74.60 | +10.17 | +16.06% | 39 | 10 | 0.00% |
| SPXW240703P05545000 | 2024-06-28 4:01PM EDT | 2024-07-03 | 75.66 | 67.60 | 74.90 | +11.14 | +17.27% | 20 | 19 | 0.00% |
| SPXW240705P05545000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 76.59 | 70.50 | 73.80 | +7.44 | +10.76% | 57 | 21 | 0.00% |
| SPXW240711P05545000 | 2024-06-18 9:39AM EDT | 2024-07-11 | 80.90 | 73.70 | 85.00 | 0.00 | - | - | 2 | 4.47% |
| SPXW240712P05545000 | 2024-06-28 11:30AM EDT | 2024-07-12 | 62.90 | 76.80 | 80.60 | -37.50 | -37.35% | 64 | 16 | 0.00% |
| SPXW240715P05545000 | 2024-06-28 10:10AM EDT | 2024-07-15 | 76.00 | 76.60 | 84.20 | -16.57 | -17.90% | 12 | 5 | 0.00% |
| SPXW240719P05545000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 84.90 | 78.90 | 86.70 | +1.80 | +2.17% | 50 | 142 | 4.68% |
| SPXW240726P05545000 | 2024-06-26 2:55PM EDT | 2024-07-26 | 63.40 | 85.40 | 89.60 | -26.80 | -29.71% | 6 | 11 | 5.09% |
| SPXW240731P05545000 | 2024-06-28 12:29PM EDT | 2024-07-31 | 82.30 | 90.30 | 94.30 | -8.60 | -9.46% | 7 | 36 | 5.85% |
| SPXW240802P05545000 | 2024-06-28 3:22PM EDT | 2024-08-02 | 95.10 | 93.50 | 94.60 | +8.50 | +9.82% | 40 | 231 | 5.74% |
| SPXW240816P05545000 | 2024-06-27 10:48AM EDT | 2024-08-16 | 98.40 | 101.10 | 105.60 | 0.00 | - | 20 | 105 | 6.66% |
| SPXW240830P05545000 | 2024-06-27 3:55PM EDT | 2024-08-30 | 108.60 | 110.60 | 112.10 | 0.00 | - | 2 | 25 | 6.72% |
| SPX240920P05545000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 122.10 | 122.50 | 123.70 | +5.90 | +5.08% | 1,912 | 4,671 | 7.07% |
| SPXW240930P05545000 | 2024-06-20 3:10PM EDT | 2024-09-30 | 138.10 | 127.20 | 128.90 | 0.00 | - | - | 10 | 7.19% |
© 2024 Yahoo. All rights reserved.