S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5560.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05560000 | 2024-06-28 4:09PM EDT | 2024-07-01 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 3,005 | 770 | 8.18% |
| SPXW240702C05560000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 0.15 | 0.15 | 0.35 | -1.85 | -92.50% | 872 | 875 | 8.38% |
| SPXW240703C05560000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 0.50 | 0.40 | 0.65 | -2.40 | -82.76% | 879 | 370 | 8.28% |
| SPXW240705C05560000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 2.26 | 2.10 | 2.50 | -4.74 | -67.71% | 3,792 | 909 | 9.22% |
| SPXW240708C05560000 | 2024-06-28 4:09PM EDT | 2024-07-08 | 4.00 | 3.50 | 4.20 | -5.09 | -56.00% | 2,699 | 2,580 | 8.83% |
| SPXW240709C05560000 | 2024-06-28 1:08PM EDT | 2024-07-09 | 9.13 | 5.10 | 5.90 | -0.74 | -7.50% | 87 | 192 | 9.31% |
| SPXW240710C05560000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 6.53 | 6.40 | 7.20 | -4.51 | -40.85% | 60 | 123 | 9.50% |
| SPXW240711C05560000 | 2024-06-28 10:20AM EDT | 2024-07-11 | 9.95 | 9.90 | 10.90 | -6.74 | -40.38% | 4 | 59 | 10.56% |
| SPXW240712C05560000 | 2024-06-28 4:07PM EDT | 2024-07-12 | 12.13 | 12.20 | 12.90 | -5.37 | -30.69% | 361 | 2,066 | 10.86% |
| SPXW240716C05560000 | 2024-06-28 2:22PM EDT | 2024-07-16 | 15.85 | 14.90 | 16.00 | -6.35 | -28.60% | 3 | 37 | 10.46% |
| SPXW240717C05560000 | 2024-06-28 3:20PM EDT | 2024-07-17 | 17.20 | 16.60 | 17.70 | -3.74 | -17.86% | 114 | 123 | 10.63% |
| SPXW240718C05560000 | 2024-06-28 3:15PM EDT | 2024-07-18 | 18.34 | 18.20 | 19.20 | -5.83 | -24.12% | 3 | 302 | 10.74% |
| SPX240719C05560000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 19.50 | 19.70 | 20.70 | -8.52 | -30.41% | 155 | 2,685 | 10.85% |
| SPXW240722C05560000 | 2024-06-28 1:47PM EDT | 2024-07-22 | 26.17 | 21.90 | 23.30 | -0.23 | -0.87% | 11 | 41 | 10.73% |
| SPXW240723C05560000 | 2024-06-27 10:17AM EDT | 2024-07-23 | 33.20 | 23.40 | 24.80 | 0.00 | - | 2 | 90 | 10.83% |
| SPXW240724C05560000 | 2024-06-25 12:33PM EDT | 2024-07-24 | 46.30 | 25.30 | 26.70 | +17.00 | +58.02% | 16 | 1 | 11.02% |
| SPXW240726C05560000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 27.60 | 30.10 | 31.00 | -9.74 | -26.08% | 59 | 332 | 11.46% |
| SPXW240731C05560000 | 2024-06-28 3:48PM EDT | 2024-07-31 | 37.55 | 36.70 | 37.80 | -9.65 | -20.44% | 296 | 165 | 11.74% |
| SPXW240802C05560000 | 2024-06-28 4:03PM EDT | 2024-08-02 | 40.82 | 41.20 | 42.90 | -11.28 | -21.65% | 38 | 106 | 12.25% |
| SPXW240809C05560000 | 2024-06-28 10:55AM EDT | 2024-08-09 | 69.82 | 49.80 | 51.50 | +13.75 | +24.52% | 12 | 45 | 12.46% |
| SPX240816C05560000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 58.67 | 58.00 | 59.40 | -5.61 | -8.73% | 1,678 | 569 | 12.60% |
| SPXW240830C05560000 | 2024-06-26 4:13PM EDT | 2024-08-30 | 82.23 | 76.70 | 78.30 | 0.00 | - | 10 | 76 | 13.32% |
| SPXW240920C05560000 | 2024-06-28 1:53PM EDT | 2024-09-20 | 107.80 | 102.50 | 103.50 | +1.00 | +0.94% | 44 | 168 | 14.03% |
| SPXW240930C05560000 | 2024-06-25 3:05PM EDT | 2024-09-30 | 135.70 | 111.50 | 113.20 | +17.20 | +14.51% | 4 | 120 | 14.16% |
| SPX241018C05560000 | 2024-06-28 9:34AM EDT | 2024-10-18 | 150.30 | 135.90 | 137.70 | +5.12 | +3.53% | 30 | 101 | 15.04% |
| SPXW241031C05560000 | 2024-06-12 1:37PM EDT | 2024-10-31 | 143.60 | 150.80 | 152.90 | 0.00 | - | 19 | 26 | 15.45% |
| SPX241115C05560000 | 2024-06-20 9:49AM EDT | 2024-11-15 | 212.13 | 176.30 | 178.40 | 0.00 | - | 26 | 110 | 16.50% |
| SPXW241129C05560000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 212.79 | 190.50 | 193.20 | 0.00 | - | 72 | 48 | 16.79% |
| SPXW241231C05560000 | 2024-06-07 12:19PM EDT | 2024-12-31 | 242.91 | 223.90 | 226.50 | +65.08 | +36.60% | 2 | 2 | 17.43% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703P05560000 | 2024-06-27 12:20PM EDT | 2024-07-03 | 84.52 | 81.80 | 89.00 | +5.47 | +6.92% | 5 | 21 | 0.00% |
| SPXW240705P05560000 | 2024-06-26 2:43PM EDT | 2024-07-05 | 90.70 | 83.10 | 87.30 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240709P05560000 | 2024-06-28 10:54AM EDT | 2024-07-09 | 58.17 | 82.80 | 90.80 | -17.01 | -22.63% | 1 | 1 | 0.00% |
| SPXW240710P05560000 | 2024-06-25 12:35PM EDT | 2024-07-10 | 105.58 | 83.00 | 92.70 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240711P05560000 | 2024-06-18 2:45PM EDT | 2024-07-11 | 90.20 | 85.20 | 96.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240712P05560000 | 2024-06-28 12:21PM EDT | 2024-07-12 | 81.88 | 87.90 | 92.10 | -21.92 | -21.12% | 36 | 12 | 0.00% |
| SPXW240719P05560000 | 2024-06-28 2:56PM EDT | 2024-07-19 | 93.60 | 88.30 | 95.80 | +10.10 | +12.10% | 79 | 92 | 0.00% |
| SPXW240722P05560000 | 2024-06-28 11:33AM EDT | 2024-07-22 | 76.95 | 88.90 | 98.40 | -20.42 | -20.97% | 3 | 24 | 0.00% |
| SPXW240723P05560000 | 2024-06-27 1:52PM EDT | 2024-07-23 | 88.90 | 89.60 | 98.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240726P05560000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 96.97 | 94.20 | 99.00 | +8.28 | +9.34% | 1 | 15 | 0.00% |
| SPXW240731P05560000 | 2024-06-28 4:01PM EDT | 2024-07-31 | 104.89 | 99.00 | 103.10 | +12.69 | +13.76% | 22 | 56 | 4.67% |
| SPXW240802P05560000 | 2024-06-26 2:22PM EDT | 2024-08-02 | 107.60 | 101.20 | 104.00 | 0.00 | - | 2 | 32 | 4.82% |
| SPXW240809P05560000 | 2024-06-18 3:21PM EDT | 2024-08-09 | 106.64 | 103.60 | 108.10 | 0.00 | - | - | 2 | 5.40% |
| SPXW240816P05560000 | 2024-06-27 12:49PM EDT | 2024-08-16 | 87.80 | 108.80 | 113.50 | -19.70 | -18.33% | 1 | 79 | 6.00% |
| SPXW240920P05560000 | 2024-06-28 9:38AM EDT | 2024-09-20 | 118.35 | 129.40 | 130.90 | -22.35 | -15.88% | 3 | 6 | 6.67% |
| SPX241018P05560000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 153.00 | 142.70 | 144.50 | 0.00 | - | 8 | 10 | 7.05% |
| SPXW241031P05560000 | 2024-06-18 12:22PM EDT | 2024-10-31 | 150.95 | 149.50 | 150.90 | -0.75 | -0.49% | 30 | 31 | 7.22% |
| SPX241115P05560000 | 2024-06-12 1:01PM EDT | 2024-11-15 | 179.44 | 163.80 | 165.70 | 0.00 | - | - | 50 | 8.00% |
| SPXW241129P05560000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 229.56 | 168.60 | 171.20 | 0.00 | - | - | 0 | 8.04% |
| SPXW241231P05560000 | 2024-06-20 11:00AM EDT | 2024-12-31 | 178.63 | 181.60 | 184.10 | 0.00 | - | 2 | 7 | 8.19% |
© 2024 Yahoo. All rights reserved.