UK markets open in 7 hours 26 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,274.98 -1,404.07 (-2.88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:5585.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703C05585000 | 2024-07-03 12:59PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 70 | 0 | 3.13% |
| SPXW240705C05585000 | 2024-07-03 1:14PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | +0.33 | +165.00% | 2,049 | 0 | 1.56% |
| SPXW240708C05585000 | 2024-07-03 1:14PM EDT | 2024-07-08 | 1.85 | 1.75 | 2.00 | +1.08 | +140.26% | 343 | 0 | 5.43% |
| SPXW240709C05585000 | 2024-07-03 1:11PM EDT | 2024-07-09 | 3.88 | 0.00 | 0.00 | +1.81 | +87.44% | 250 | 0 | 1.56% |
| SPXW240710C05585000 | 2024-07-03 1:09PM EDT | 2024-07-10 | 5.60 | 5.90 | 5.80 | +2.82 | +101.44% | 401 | 0 | 6.68% |
| SPXW240711C05585000 | 2024-07-03 12:57PM EDT | 2024-07-11 | 12.10 | 10.70 | 10.90 | +6.70 | +124.07% | 53 | 0 | 8.25% |
| SPXW240712C05585000 | 2024-07-03 12:55PM EDT | 2024-07-12 | 14.35 | 13.20 | 13.60 | +7.25 | +102.11% | 58 | 0 | 8.72% |
| SPXW240719C05585000 | 2024-07-03 1:07PM EDT | 2024-07-19 | 23.86 | 23.40 | 24.10 | +10.88 | +83.82% | 62 | 0 | 9.19% |
| SPXW240726C05585000 | 2024-07-03 12:46PM EDT | 2024-07-26 | 32.75 | 34.90 | 35.30 | +10.87 | +49.68% | 20 | 0 | 9.85% |
| SPXW240731C05585000 | 2024-07-03 10:24AM EDT | 2024-07-31 | 34.85 | 42.60 | 43.10 | +7.05 | +25.36% | 40 | 0 | 10.27% |
| SPX240816C05585000 | 2024-07-02 11:10AM EDT | 2024-08-16 | 44.32 | 66.40 | 67.50 | 0.00 | - | 1 | 0 | 11.48% |
| SPXW240830C05585000 | 2024-06-26 11:40AM EDT | 2024-08-30 | 68.20 | 88.10 | 88.70 | 0.00 | - | 4 | 0 | 12.45% |
| SPX240920C05585000 | 2024-07-03 1:09PM EDT | 2024-09-20 | 114.06 | 113.50 | 114.00 | +9.46 | +9.04% | 2,736 | 0 | 13.15% |
| SPXW240930C05585000 | 2024-06-12 12:20PM EDT | 2024-09-30 | 96.37 | 124.90 | 125.70 | 0.00 | - | - | 0 | 13.47% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703P05585000 | 2024-07-03 10:14AM EDT | 2024-07-03 | 67.30 | 0.00 | 0.00 | -10.80 | -13.83% | 1 | 0 | 0.00% |
| SPXW240705P05585000 | 2024-07-03 12:58PM EDT | 2024-07-05 | 46.72 | 49.10 | 51.70 | -55.00 | -54.07% | 39 | 0 | 9.29% |
| SPXW240708P05585000 | 2024-07-03 1:10PM EDT | 2024-07-08 | 50.40 | 49.40 | 51.70 | -27.53 | -35.33% | 21 | 0 | 6.57% |
| SPXW240712P05585000 | 2024-07-02 11:31AM EDT | 2024-07-12 | 97.50 | 56.10 | 58.50 | 0.00 | - | 2 | 0 | 7.70% |
| SPX240719P05585000 | 2024-07-03 1:10PM EDT | 2024-07-19 | 61.42 | 60.20 | 63.00 | -52.28 | -45.98% | 9 | 0 | 7.05% |
| SPXW240726P05585000 | 2024-07-03 12:17PM EDT | 2024-07-26 | 70.00 | 0.00 | 0.00 | -34.50 | -33.01% | 3 | 0 | 0.00% |
| SPXW240731P05585000 | 2024-07-03 9:52AM EDT | 2024-07-31 | 84.90 | 73.40 | 73.90 | -3.80 | -4.28% | 5 | 0 | 7.36% |
| SPX240816P05585000 | 2024-06-28 10:16AM EDT | 2024-08-16 | 99.60 | 85.40 | 86.40 | 0.00 | - | 32 | 0 | 7.63% |
| SPXW240830P05585000 | 2024-07-03 11:22AM EDT | 2024-08-30 | 101.30 | 0.00 | 0.00 | -33.60 | -24.91% | 18 | 0 | 0.00% |
| SPXW240920P05585000 | 2024-07-03 8:40AM EDT | 2024-09-20 | 121.80 | 108.30 | 109.70 | +0.40 | +0.33% | 5 | 0 | 8.05% |
| SPXW240930P05585000 | 2024-07-02 2:05PM EDT | 2024-09-30 | 128.60 | 113.20 | 114.60 | 0.00 | - | 9 | 0 | 8.05% |
| SPXW241031P05585000 | 2024-07-02 9:59AM EDT | 2024-10-31 | 157.60 | 130.30 | 132.00 | 0.00 | - | 8 | 0 | 8.33% |
© 2024 Yahoo. All rights reserved.