S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5555.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05555000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 0.07 | 0.05 | 0.15 | -1.09 | -93.97% | 3,224 | 1,263 | 8.23% |
| SPXW240702C05555000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 0.30 | 0.20 | 0.40 | -2.10 | -87.50% | 858 | 433 | 8.19% |
| SPXW240703C05555000 | 2024-06-28 4:01PM EDT | 2024-07-03 | 0.50 | 0.60 | 0.85 | -3.38 | -87.11% | 413 | 278 | 8.34% |
| SPXW240705C05555000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 2.81 | 2.60 | 3.00 | -5.07 | -64.34% | 1,547 | 294 | 9.29% |
| SPXW240708C05555000 | 2024-06-28 4:13PM EDT | 2024-07-08 | 4.44 | 4.20 | 4.90 | -7.86 | -63.90% | 77 | 225 | 8.91% |
| SPXW240709C05555000 | 2024-06-28 1:04PM EDT | 2024-07-09 | 9.40 | 5.90 | 6.70 | -1.03 | -9.88% | 77 | 115 | 9.36% |
| SPXW240710C05555000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 8.20 | 7.30 | 8.20 | -3.94 | -32.45% | 47 | 32 | 9.60% |
| SPXW240711C05555000 | 2024-06-28 3:32PM EDT | 2024-07-11 | 9.70 | 11.00 | 12.00 | -8.93 | -47.93% | 4 | 27 | 10.62% |
| SPXW240712C05555000 | 2024-06-28 4:10PM EDT | 2024-07-12 | 14.19 | 13.40 | 14.10 | -4.19 | -22.80% | 59 | 265 | 10.92% |
| SPXW240715C05555000 | 2024-06-28 3:53PM EDT | 2024-07-15 | 16.12 | 14.90 | 15.90 | -6.81 | -29.70% | 187 | 299 | 10.42% |
| SPXW240716C05555000 | 2024-06-27 9:38AM EDT | 2024-07-16 | 26.08 | 16.30 | 17.40 | 0.00 | - | 1 | 205 | 10.54% |
| SPXW240719C05555000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 22.28 | 22.00 | 23.10 | -5.02 | -18.39% | 32 | 76 | 11.12% |
| SPXW240726C05555000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 32.22 | 32.00 | 32.90 | -3.68 | -10.25% | 45 | 36 | 11.55% |
| SPXW240731C05555000 | 2024-06-28 10:53AM EDT | 2024-07-31 | 58.05 | 38.50 | 39.80 | +8.35 | +16.80% | 3 | 116 | 11.82% |
| SPXW240802C05555000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 43.38 | 44.00 | 44.90 | -4.92 | -10.19% | 18 | 28 | 12.32% |
| SPXW240816C05555000 | 2024-06-28 10:14AM EDT | 2024-08-16 | 88.80 | 60.70 | 62.20 | +23.53 | +36.05% | 2 | 60 | 12.74% |
| SPXW240830C05555000 | 2024-06-20 12:09PM EDT | 2024-08-30 | 106.30 | 79.40 | 80.80 | 0.00 | - | 1 | 33 | 13.39% |
| SPX240920C05555000 | 2024-06-28 3:29PM EDT | 2024-09-20 | 103.80 | 104.30 | 105.60 | -6.85 | -6.19% | 782 | 4,413 | 14.05% |
| SPXW240930C05555000 | 2024-06-26 11:25AM EDT | 2024-09-30 | 131.21 | 114.20 | 116.00 | +14.23 | +12.16% | 2 | 35 | 14.24% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05555000 | 2024-06-28 3:59PM EDT | 2024-07-01 | 93.56 | 80.40 | 85.00 | +3.94 | +4.40% | 19 | 3 | 0.00% |
| SPXW240702P05555000 | 2024-06-28 1:30PM EDT | 2024-07-02 | 71.70 | 78.50 | 85.40 | +9.60 | +15.46% | 201 | 3 | 0.00% |
| SPXW240703P05555000 | 2024-06-28 3:40PM EDT | 2024-07-03 | 85.53 | 77.60 | 83.50 | +11.13 | +14.96% | 206 | 25 | 0.00% |
| SPXW240705P05555000 | 2024-06-28 2:04PM EDT | 2024-07-05 | 70.17 | 78.80 | 82.70 | -10.53 | -13.05% | 9 | 3 | 0.00% |
| SPXW240709P05555000 | 2024-06-28 10:54AM EDT | 2024-07-09 | 54.91 | 78.60 | 86.90 | -17.25 | -23.91% | 1 | 1 | 0.00% |
| SPXW240710P05555000 | 2024-06-18 1:51PM EDT | 2024-07-10 | 80.30 | 79.00 | 88.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240711P05555000 | 2024-06-20 3:00PM EDT | 2024-07-11 | 90.80 | 81.30 | 92.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240712P05555000 | 2024-06-28 11:08AM EDT | 2024-07-12 | 95.03 | 84.20 | 88.20 | +3.33 | +3.63% | 50 | 15 | 0.00% |
| SPXW240715P05555000 | 2024-06-25 11:15AM EDT | 2024-07-15 | 97.70 | 83.70 | 91.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240716P05555000 | 2024-06-21 9:43AM EDT | 2024-07-16 | 105.80 | 83.80 | 92.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240719P05555000 | 2024-06-28 3:00PM EDT | 2024-07-19 | 90.30 | 85.40 | 93.30 | +4.30 | +5.00% | 30 | 83 | 0.00% |
| SPXW240726P05555000 | 2024-06-27 4:11PM EDT | 2024-07-26 | 83.80 | 91.10 | 95.70 | 0.00 | - | 6 | 13 | 3.78% |
| SPXW240731P05555000 | 2024-06-28 2:07PM EDT | 2024-07-31 | 91.30 | 96.10 | 100.20 | -11.20 | -10.93% | 56 | 16 | 5.14% |
| SPXW240816P05555000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 117.70 | 106.10 | 110.90 | 0.00 | - | 3 | 17 | 6.23% |
| SPXW240830P05555000 | 2024-06-28 11:54AM EDT | 2024-08-30 | 104.50 | 113.60 | 118.30 | -17.58 | -14.40% | 5 | 21 | 6.52% |
| SPX240920P05555000 | 2024-06-28 2:45PM EDT | 2024-09-20 | 127.60 | 126.80 | 128.00 | +1.10 | +0.87% | 711 | 4,423 | 6.74% |
| SPXW241031P05555000 | 2024-06-20 11:18AM EDT | 2024-10-31 | 144.60 | 147.00 | 149.10 | 0.00 | - | - | 30 | 7.35% |
© 2024 Yahoo. All rights reserved.