S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5580.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05580000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1,092 | 1,060 | 12.34% |
| SPXW240702C05580000 | 2024-06-28 3:38PM EDT | 2024-07-02 | 0.09 | 0.05 | 0.20 | -0.50 | -84.75% | 6,747 | 2,215 | 10.45% |
| SPXW240703C05580000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 0.20 | 0.10 | 0.35 | -1.00 | -83.33% | 1,291 | 1,373 | 9.78% |
| SPXW240705C05580000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 0.90 | 0.80 | 1.10 | -3.00 | -76.92% | 979 | 394 | 9.64% |
| SPXW240708C05580000 | 2024-06-28 4:13PM EDT | 2024-07-08 | 2.00 | 1.75 | 2.15 | -3.46 | -63.37% | 606 | 131 | 9.02% |
| SPXW240709C05580000 | 2024-06-28 1:30PM EDT | 2024-07-09 | 2.47 | 2.75 | 3.30 | -3.44 | -58.21% | 108 | 58 | 9.47% |
| SPXW240710C05580000 | 2024-06-28 3:19PM EDT | 2024-07-10 | 4.03 | 3.70 | 4.40 | -3.43 | -45.98% | 32 | 290 | 9.72% |
| SPXW240711C05580000 | 2024-06-28 11:15AM EDT | 2024-07-11 | 12.65 | 6.30 | 7.20 | +2.30 | +22.22% | 18 | 256 | 10.74% |
| SPXW240712C05580000 | 2024-06-28 3:38PM EDT | 2024-07-12 | 7.34 | 8.10 | 8.70 | -6.53 | -47.08% | 96 | 494 | 10.96% |
| SPXW240715C05580000 | 2024-06-28 3:09PM EDT | 2024-07-15 | 9.80 | 9.30 | 10.10 | -4.86 | -33.15% | 88 | 109 | 10.39% |
| SPXW240716C05580000 | 2024-06-28 10:15AM EDT | 2024-07-16 | 26.40 | 10.40 | 11.30 | +8.11 | +44.34% | 1 | 2 | 10.49% |
| SPXW240717C05580000 | 2024-06-28 3:33PM EDT | 2024-07-17 | 9.67 | 11.80 | 12.70 | -6.47 | -40.09% | 3 | 26 | 10.64% |
| SPXW240719C05580000 | 2024-06-28 4:00PM EDT | 2024-07-19 | 14.65 | 15.00 | 16.00 | -4.95 | -25.26% | 47 | 1,833 | 11.03% |
| SPXW240722C05580000 | 2024-06-26 3:35PM EDT | 2024-07-22 | 20.75 | 16.30 | 17.50 | 0.00 | - | 24 | 86 | 10.67% |
| SPXW240723C05580000 | 2024-06-25 1:32PM EDT | 2024-07-23 | 22.42 | 17.60 | 18.90 | 0.00 | - | 1,504 | 1,560 | 10.78% |
| SPXW240724C05580000 | 2024-06-28 11:27AM EDT | 2024-07-24 | 27.80 | 19.20 | 20.50 | +1.68 | +6.43% | 38 | 96 | 10.94% |
| SPXW240726C05580000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 22.38 | 23.40 | 24.30 | -5.59 | -19.99% | 118 | 150 | 11.35% |
| SPXW240731C05580000 | 2024-06-28 12:11PM EDT | 2024-07-31 | 36.54 | 29.50 | 30.50 | +1.99 | +5.76% | 12 | 283 | 11.61% |
| SPXW240802C05580000 | 2024-06-27 10:03AM EDT | 2024-08-02 | 43.00 | 33.60 | 35.10 | 0.00 | - | 1 | 43 | 12.09% |
| SPXW240809C05580000 | 2024-06-27 11:47AM EDT | 2024-08-09 | 51.68 | 41.60 | 43.20 | +5.00 | +10.71% | 5 | 6 | 12.29% |
| SPX240816C05580000 | 2024-06-28 9:41AM EDT | 2024-08-16 | 72.98 | 49.30 | 50.70 | +17.38 | +31.26% | 25 | 399 | 12.42% |
| SPXW240830C05580000 | 2024-06-26 9:31AM EDT | 2024-08-30 | 71.10 | 67.10 | 68.60 | 0.00 | - | 56 | 70 | 13.10% |
| SPX240920C05580000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 96.50 | 91.10 | 92.40 | +0.57 | +0.59% | 3,271 | 702 | 13.74% |
| SPXW240930C05580000 | 2024-06-28 10:15AM EDT | 2024-09-30 | 129.76 | 100.70 | 102.50 | +24.46 | +23.23% | 11 | 54 | 13.94% |
| SPX241018C05580000 | 2024-06-27 3:55PM EDT | 2024-10-18 | 131.55 | 124.70 | 126.50 | 0.00 | - | 1 | 107 | 14.82% |
| SPXW241031C05580000 | 2024-06-17 2:09PM EDT | 2024-10-31 | 163.30 | 139.40 | 141.40 | 0.00 | - | 28 | 103 | 15.22% |
| SPX241115C05580000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 167.20 | 164.80 | 166.80 | 0.00 | - | 17 | 571 | 16.30% |
| SPXW241129C05580000 | 2024-06-28 10:41AM EDT | 2024-11-29 | 204.55 | 178.80 | 181.40 | +4.19 | +2.09% | 4 | 53 | 16.58% |
| SPXW241231C05580000 | 2024-06-26 1:05PM EDT | 2024-12-31 | 218.37 | 211.80 | 214.40 | 0.00 | - | 2 | 23 | 17.22% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05580000 | 2024-06-27 11:36AM EDT | 2024-07-01 | 60.90 | 105.30 | 110.00 | -46.56 | -43.33% | 3 | 2 | 0.00% |
| SPXW240712P05580000 | 2024-06-27 12:04PM EDT | 2024-07-12 | 104.67 | 103.80 | 108.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240715P05580000 | 2024-06-28 10:57AM EDT | 2024-07-15 | 95.94 | 103.00 | 110.40 | -20.83 | -17.84% | 2 | 12 | 0.00% |
| SPXW240719P05580000 | 2024-06-28 11:02AM EDT | 2024-07-19 | 87.80 | 103.30 | 111.20 | -40.34 | -31.48% | 19 | 91 | 0.00% |
| SPXW240726P05580000 | 2024-06-27 9:41AM EDT | 2024-07-26 | 101.30 | 107.40 | 112.10 | 0.00 | - | 92 | 54 | 0.00% |
| SPXW240731P05580000 | 2024-06-28 3:02PM EDT | 2024-07-31 | 114.80 | 111.60 | 115.70 | +7.30 | +6.79% | 5 | 28 | 0.00% |
| SPXW240802P05580000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 103.50 | 113.30 | 116.20 | -13.50 | -11.54% | 12 | 71 | 0.00% |
| SPXW240816P05580000 | 2024-06-28 10:13AM EDT | 2024-08-16 | 97.20 | 119.90 | 124.60 | -28.30 | -22.55% | 20 | 13 | 4.86% |
| SPXW240830P05580000 | 2024-06-27 2:30PM EDT | 2024-08-30 | 131.80 | 126.20 | 131.00 | 0.00 | - | 75 | 21 | 5.54% |
| SPX240920P05580000 | 2024-06-28 11:16AM EDT | 2024-09-20 | 126.69 | 138.10 | 139.50 | -8.81 | -6.50% | 3,240 | 206 | 5.95% |
| SPXW240930P05580000 | 2024-06-28 12:59PM EDT | 2024-09-30 | 138.60 | 142.80 | 144.30 | -14.80 | -9.65% | 12 | 134 | 6.18% |
| SPX241018P05580000 | 2024-06-21 9:38AM EDT | 2024-10-18 | 164.68 | 151.20 | 153.00 | 0.00 | - | 5 | 7 | 6.54% |
| SPXW241031P05580000 | 2024-06-24 10:13AM EDT | 2024-10-31 | 159.90 | 157.20 | 159.30 | 0.00 | - | 20 | 153 | 6.77% |
| SPXW241129P05580000 | 2024-06-12 3:54PM EDT | 2024-11-29 | 196.60 | 176.40 | 179.00 | 0.00 | - | - | 20 | 7.66% |
| SPXW241231P05580000 | 2024-06-18 11:01AM EDT | 2024-12-31 | 191.80 | 189.00 | 191.50 | 0.00 | - | - | 20 | 7.83% |
© 2024 Yahoo. All rights reserved.