S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5570.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05570000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 3,573 | 3,273 | 10.89% |
| SPXW240702C05570000 | 2024-06-28 4:07PM EDT | 2024-07-02 | 0.10 | 0.05 | 0.25 | -1.04 | -91.23% | 786 | 434 | 10.00% |
| SPXW240703C05570000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.30 | 0.20 | 0.45 | -1.80 | -85.71% | 388 | 460 | 9.44% |
| SPXW240705C05570000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.45 | 1.30 | 1.65 | -3.45 | -70.41% | 926 | 773 | 9.75% |
| SPXW240708C05570000 | 2024-06-28 4:10PM EDT | 2024-07-08 | 2.95 | 2.55 | 3.00 | -3.78 | -56.17% | 607 | 54 | 9.13% |
| SPXW240709C05570000 | 2024-06-28 4:05PM EDT | 2024-07-09 | 3.77 | 3.80 | 4.50 | -3.73 | -49.73% | 10 | 253 | 9.64% |
| SPXW240710C05570000 | 2024-06-28 4:10PM EDT | 2024-07-10 | 5.50 | 4.90 | 5.60 | -4.10 | -42.71% | 55 | 298 | 9.78% |
| SPXW240711C05570000 | 2024-06-28 3:56PM EDT | 2024-07-11 | 7.72 | 7.90 | 8.90 | -6.40 | -45.33% | 21 | 42 | 10.86% |
| SPXW240712C05570000 | 2024-06-28 4:07PM EDT | 2024-07-12 | 10.06 | 10.00 | 10.60 | -3.70 | -26.89% | 90 | 454 | 11.09% |
| SPXW240715C05570000 | 2024-06-28 3:24PM EDT | 2024-07-15 | 10.98 | 11.30 | 12.20 | -6.74 | -38.04% | 11 | 259 | 10.53% |
| SPXW240717C05570000 | 2024-06-28 3:47PM EDT | 2024-07-17 | 15.23 | 14.00 | 15.00 | -2.62 | -14.68% | 2 | 195 | 10.76% |
| SPXW240718C05570000 | 2024-06-28 3:04PM EDT | 2024-07-18 | 15.76 | 15.50 | 16.50 | -6.37 | -28.78% | 5 | 8 | 10.89% |
| SPX240719C05570000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 15.90 | 16.80 | 17.80 | -5.36 | -25.21% | 878 | 2,308 | 10.96% |
| SPXW240722C05570000 | 2024-06-27 3:48PM EDT | 2024-07-22 | 36.57 | 19.00 | 20.20 | +12.87 | +54.30% | 5 | 252 | 10.80% |
| SPXW240723C05570000 | 2024-06-27 9:31AM EDT | 2024-07-23 | 27.31 | 20.40 | 21.70 | 0.00 | - | 1 | 5 | 10.91% |
| SPXW240724C05570000 | 2024-06-28 2:31PM EDT | 2024-07-24 | 24.62 | 22.10 | 23.40 | -4.53 | -15.54% | 2 | 83 | 11.07% |
| SPXW240726C05570000 | 2024-06-28 4:39PM EDT | 2024-07-26 | 27.09 | 26.60 | 27.50 | -4.26 | -13.59% | 799 | 75 | 11.50% |
| SPXW240731C05570000 | 2024-06-28 4:07PM EDT | 2024-07-31 | 32.72 | 32.90 | 34.00 | -6.28 | -16.10% | 46 | 86 | 11.76% |
| SPXW240802C05570000 | 2024-06-28 10:07AM EDT | 2024-08-02 | 59.72 | 37.30 | 38.90 | +2.28 | +3.97% | 10 | 1 | 12.26% |
| SPXW240809C05570000 | 2024-06-26 1:57PM EDT | 2024-08-09 | 51.82 | 45.60 | 47.20 | 0.00 | - | 1 | 23 | 12.44% |
| SPX240816C05570000 | 2024-06-28 3:08PM EDT | 2024-08-16 | 53.13 | 53.50 | 54.90 | -5.72 | -9.72% | 248 | 414 | 12.57% |
| SPXW240830C05570000 | 2024-06-28 3:31PM EDT | 2024-08-30 | 68.35 | 71.80 | 73.40 | -15.80 | -18.78% | 1 | 10 | 13.27% |
| SPXW240920C05570000 | 2024-06-28 1:43PM EDT | 2024-09-20 | 102.80 | 97.10 | 98.10 | +2.50 | +2.49% | 20 | 208 | 13.95% |
| SPXW240930C05570000 | 2024-06-28 2:22PM EDT | 2024-09-30 | 106.46 | 106.50 | 107.80 | -5.61 | -5.01% | 3 | 14 | 14.09% |
| SPX241018C05570000 | 2024-06-21 11:07AM EDT | 2024-10-18 | 146.85 | 130.20 | 132.00 | 0.00 | - | 55 | 100 | 14.96% |
| SPXW241031C05570000 | 2024-06-28 11:21AM EDT | 2024-10-31 | 162.50 | 145.60 | 147.10 | +9.00 | +5.86% | 6 | 501 | 15.36% |
| SPX241115C05570000 | 2024-06-26 12:22PM EDT | 2024-11-15 | 178.25 | 170.50 | 172.50 | 0.00 | - | 36 | 457 | 16.42% |
| SPXW241129C05570000 | 2024-06-18 10:41AM EDT | 2024-11-29 | 205.50 | 184.60 | 187.30 | 0.00 | - | 71 | 36 | 16.71% |
| SPXW241231C05570000 | 2024-06-10 9:50AM EDT | 2024-12-31 | 236.69 | 217.80 | 220.40 | +77.56 | +48.74% | 2 | 44 | 17.35% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05570000 | 2024-06-27 11:36AM EDT | 2024-07-01 | 97.54 | 95.30 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240703P05570000 | 2024-06-17 2:15PM EDT | 2024-07-03 | 90.60 | 91.50 | 99.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240705P05570000 | 2024-06-28 12:40PM EDT | 2024-07-05 | 88.32 | 92.30 | 96.80 | -18.49 | -17.31% | 3 | 25 | 0.00% |
| SPXW240710P05570000 | 2024-06-28 9:51AM EDT | 2024-07-10 | 73.21 | 91.60 | 100.90 | -6.74 | -8.43% | 1 | 1 | 0.00% |
| SPXW240712P05570000 | 2024-06-28 2:22PM EDT | 2024-07-12 | 91.23 | 95.80 | 99.70 | -9.87 | -9.76% | 18 | 2 | 0.00% |
| SPXW240719P05570000 | 2024-06-28 12:35PM EDT | 2024-07-19 | 91.00 | 95.80 | 103.60 | -19.30 | -17.50% | 38 | 31 | 0.00% |
| SPXW240723P05570000 | 2024-06-20 4:12PM EDT | 2024-07-23 | 107.37 | 96.30 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240726P05570000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 94.60 | 100.70 | 105.50 | 0.00 | - | 4 | 18 | 0.00% |
| SPXW240731P05570000 | 2024-06-28 3:42PM EDT | 2024-07-31 | 109.31 | 105.20 | 109.30 | -2.49 | -2.23% | 44 | 22 | 0.00% |
| SPXW240816P05570000 | 2024-06-25 10:11AM EDT | 2024-08-16 | 128.30 | 114.20 | 119.00 | 0.00 | - | 6 | 6 | 5.56% |
| SPX240920P05570000 | 2024-06-28 11:02AM EDT | 2024-09-20 | 118.00 | 133.40 | 134.80 | -12.90 | -9.85% | 205 | 1,681 | 6.31% |
| SPXW240930P05570000 | 2024-06-25 11:18AM EDT | 2024-09-30 | 146.90 | 137.90 | 139.70 | 0.00 | - | 19 | 23 | 6.50% |
| SPX241018P05570000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 157.30 | 147.10 | 148.70 | 0.00 | - | 65 | 64 | 6.82% |
| SPXW241031P05570000 | 2024-06-28 2:29PM EDT | 2024-10-31 | 153.00 | 153.50 | 155.00 | +2.40 | +1.59% | 47 | 41 | 7.02% |
| SPX241115P05570000 | 2024-06-18 10:20AM EDT | 2024-11-15 | 168.88 | 167.70 | 169.70 | 0.00 | - | 2 | 52 | 7.82% |
| SPXW241129P05570000 | 2024-06-25 3:51PM EDT | 2024-11-29 | 179.32 | 172.50 | 175.10 | 0.00 | - | 24 | 38 | 7.87% |
| SPXW241231P05570000 | 2024-06-25 3:54PM EDT | 2024-12-31 | 192.37 | 185.20 | 187.70 | 0.00 | - | 2 | 7 | 8.02% |
© 2024 Yahoo. All rights reserved.