S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5565.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05565000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 0.07 | 0.00 | 0.10 | -0.53 | -88.33% | 6,129 | 6,678 | 10.45% |
| SPXW240702C05565000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 0.15 | 0.10 | 0.30 | -1.25 | -89.29% | 951 | 302 | 9.85% |
| SPXW240703C05565000 | 2024-06-28 3:59PM EDT | 2024-07-03 | 0.20 | 0.30 | 0.55 | -2.45 | -92.45% | 691 | 795 | 9.38% |
| SPXW240705C05565000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.80 | 1.70 | 2.05 | -4.00 | -68.97% | 750 | 736 | 9.87% |
| SPXW240708C05565000 | 2024-06-28 4:13PM EDT | 2024-07-08 | 3.21 | 3.00 | 3.60 | -2.81 | -46.68% | 72 | 42 | 9.25% |
| SPXW240709C05565000 | 2024-06-28 10:15AM EDT | 2024-07-09 | 17.57 | 4.40 | 5.10 | +8.42 | +92.02% | 8 | 11 | 9.66% |
| SPXW240711C05565000 | 2024-06-28 10:20AM EDT | 2024-07-11 | 22.76 | 8.90 | 9.80 | +9.76 | +75.08% | 8 | 13 | 10.90% |
| SPXW240712C05565000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 9.91 | 11.00 | 11.70 | -6.69 | -40.30% | 73 | 43 | 11.17% |
| SPXW240716C05565000 | 2024-06-27 9:38AM EDT | 2024-07-16 | 22.71 | 13.70 | 14.70 | 0.00 | - | 2 | 9 | 10.69% |
| SPXW240717C05565000 | 2024-06-26 9:32AM EDT | 2024-07-17 | 19.06 | 15.30 | 16.30 | 0.00 | - | 6 | 1 | 10.84% |
| SPXW240719C05565000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 17.60 | 19.00 | 20.00 | -9.20 | -34.33% | 47 | 140 | 11.24% |
| SPXW240726C05565000 | 2024-06-28 3:35PM EDT | 2024-07-26 | 25.77 | 28.30 | 29.30 | -6.73 | -20.71% | 47 | 31 | 11.60% |
| SPXW240731C05565000 | 2024-06-28 3:26PM EDT | 2024-07-31 | 35.50 | 34.60 | 35.90 | -6.85 | -16.17% | 23 | 16 | 11.85% |
| SPXW240802C05565000 | 2024-06-28 10:30AM EDT | 2024-08-02 | 62.00 | 39.20 | 40.80 | +13.90 | +28.90% | 4 | 55 | 12.33% |
| SPXW240816C05565000 | 2024-06-25 3:08PM EDT | 2024-08-16 | 63.43 | 56.10 | 57.60 | 0.00 | - | 2 | 20 | 12.71% |
| SPXW240830C05565000 | 2024-06-28 3:31PM EDT | 2024-08-30 | 70.70 | 74.70 | 75.80 | -16.00 | -18.45% | 7 | 5,546 | 13.34% |
| SPX240920C05565000 | 2024-06-28 3:15PM EDT | 2024-09-20 | 97.90 | 98.90 | 100.20 | -21.10 | -17.73% | 518 | 2,715 | 13.97% |
| SPXW240930C05565000 | 2024-06-28 11:26AM EDT | 2024-09-30 | 122.98 | 109.20 | 110.50 | +1.93 | +1.59% | 72 | 131 | 14.16% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703P05565000 | 2024-06-17 2:15PM EDT | 2024-07-03 | 87.05 | 86.60 | 94.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240705P05565000 | 2024-06-28 10:36AM EDT | 2024-07-05 | 53.00 | 87.60 | 92.10 | -49.89 | -48.49% | 2 | 2 | 0.00% |
| SPXW240712P05565000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 100.31 | 91.80 | 95.80 | -4.99 | -4.74% | 40 | 8 | 0.00% |
| SPX240719P05565000 | 2024-06-27 1:01PM EDT | 2024-07-19 | 90.89 | 91.90 | 98.50 | 0.00 | - | 1 | 20 | 0.00% |
| SPXW240726P05565000 | 2024-06-21 10:06AM EDT | 2024-07-26 | 116.10 | 97.40 | 102.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731P05565000 | 2024-06-28 4:01PM EDT | 2024-07-31 | 107.10 | 102.10 | 106.30 | -16.30 | -13.21% | 21 | 11 | 4.16% |
| SPXW240802P05565000 | 2024-06-18 12:15PM EDT | 2024-08-02 | 107.24 | 104.10 | 106.90 | 0.00 | - | - | 1 | 4.31% |
| SPXW240816P05565000 | 2024-06-28 2:57PM EDT | 2024-08-16 | 113.70 | 111.50 | 116.20 | +5.60 | +5.18% | 34 | 30 | 5.82% |
| SPXW240830P05565000 | 2024-06-25 2:43PM EDT | 2024-08-30 | 126.83 | 118.50 | 123.20 | 0.00 | - | 4 | 12 | 6.20% |
| SPX240920P05565000 | 2024-06-28 12:07PM EDT | 2024-09-20 | 123.00 | 131.10 | 132.50 | -5.60 | -4.35% | 488 | 2,742 | 6.48% |
| SPXW241031P05565000 | 2024-06-18 10:17AM EDT | 2024-10-31 | 151.66 | 151.00 | 153.10 | 0.00 | - | - | 1 | 7.15% |
© 2024 Yahoo. All rights reserved.