S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5590.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05590000 | 2024-06-28 3:57PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1,893 | 909 | 10.80% |
| SPXW240702C05590000 | 2024-06-28 4:00PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.20 | -0.26 | -83.87% | 3,294 | 4,272 | 9.69% |
| SPXW240703C05590000 | 2024-06-28 4:02PM EDT | 2024-07-03 | 0.10 | 0.05 | 0.25 | -0.50 | -83.33% | 2,407 | 1,100 | 8.94% |
| SPXW240705C05590000 | 2024-06-28 4:08PM EDT | 2024-07-05 | 0.50 | 0.50 | 0.75 | -1.90 | -79.17% | 1,278 | 938 | 8.90% |
| SPXW240708C05590000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.90 | 1.15 | 1.50 | -3.17 | -77.89% | 371 | 329 | 8.45% |
| SPXW240711C05590000 | 2024-06-28 2:47PM EDT | 2024-07-11 | 5.80 | 5.00 | 5.70 | -4.00 | -40.82% | 48 | 17 | 10.17% |
| SPXW240712C05590000 | 2024-06-28 4:02PM EDT | 2024-07-12 | 6.25 | 6.50 | 7.10 | -5.40 | -46.35% | 91 | 538 | 10.45% |
| SPXW240715C05590000 | 2024-06-28 11:16AM EDT | 2024-07-15 | 14.28 | 7.60 | 8.40 | +1.66 | +13.15% | 42 | 76 | 10.00% |
| SPXW240716C05590000 | 2024-06-28 1:04PM EDT | 2024-07-16 | 12.18 | 8.60 | 9.50 | -3.15 | -20.55% | 50 | 48 | 10.11% |
| SPXW240717C05590000 | 2024-06-28 3:06PM EDT | 2024-07-17 | 10.20 | 9.80 | 10.70 | -3.06 | -23.08% | 21 | 138 | 10.24% |
| SPXW240718C05590000 | 2024-06-28 11:12AM EDT | 2024-07-18 | 18.64 | 11.00 | 11.90 | +2.01 | +12.09% | 4 | 25 | 10.36% |
| SPXW240719C05590000 | 2024-06-28 4:05PM EDT | 2024-07-19 | 12.65 | 12.70 | 13.70 | -6.95 | -35.46% | 73 | 512 | 10.64% |
| SPXW240722C05590000 | 2024-06-28 11:00AM EDT | 2024-07-22 | 24.23 | 13.90 | 15.00 | +6.03 | +33.13% | 1 | 27 | 10.30% |
| SPXW240723C05590000 | 2024-06-24 12:39PM EDT | 2024-07-23 | 28.07 | 15.10 | 16.30 | 0.00 | - | 66 | 145 | 10.42% |
| SPXW240726C05590000 | 2024-06-28 1:53PM EDT | 2024-07-26 | 22.80 | 20.50 | 21.40 | -1.20 | -5.00% | 123 | 104 | 11.01% |
| SPXW240731C05590000 | 2024-06-28 4:05PM EDT | 2024-07-31 | 25.80 | 26.20 | 27.20 | -4.70 | -15.41% | 20 | 399 | 11.28% |
| SPXW240802C05590000 | 2024-06-28 3:03PM EDT | 2024-08-02 | 30.47 | 30.80 | 31.70 | -6.83 | -18.31% | 66 | 31 | 11.78% |
| SPXW240809C05590000 | 2024-06-28 12:07PM EDT | 2024-08-09 | 47.67 | 37.80 | 39.40 | +5.07 | +11.90% | 2 | 2 | 11.99% |
| SPXW240816C05590000 | 2024-06-28 3:42PM EDT | 2024-08-16 | 45.85 | 45.70 | 47.10 | -7.86 | -14.63% | 6 | 123 | 12.21% |
| SPXW240830C05590000 | 2024-06-24 2:14PM EDT | 2024-08-30 | 70.00 | 62.60 | 64.10 | 0.00 | - | 5 | 82 | 12.85% |
| SPX240920C05590000 | 2024-06-28 10:26AM EDT | 2024-09-20 | 112.00 | 86.10 | 87.50 | +2.20 | +2.00% | 1 | 97 | 13.52% |
| SPXW240930C05590000 | 2024-06-28 10:15AM EDT | 2024-09-30 | 124.03 | 95.60 | 97.30 | +15.33 | +14.10% | 11 | 56 | 13.72% |
| SPXW241018C05590000 | 2024-06-28 1:14PM EDT | 2024-10-18 | 129.60 | 119.70 | 121.60 | +16.03 | +14.11% | 23 | 60 | 14.66% |
| SPXW241031C05590000 | 2024-06-27 10:50AM EDT | 2024-10-31 | 144.24 | 133.90 | 135.90 | 0.00 | - | 2 | 61 | 15.02% |
| SPXW241115C05590000 | 2024-06-20 10:52AM EDT | 2024-11-15 | 188.43 | 159.40 | 161.70 | 0.00 | - | - | 0 | 16.15% |
| SPXW241129C05590000 | 2024-06-17 2:46PM EDT | 2024-11-29 | 193.82 | 173.10 | 175.70 | 0.00 | - | 40 | 22 | 16.40% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05590000 | 2024-06-28 3:54PM EDT | 2024-07-01 | 119.79 | 115.70 | 119.60 | +13.22 | +12.40% | 124 | 12 | 0.00% |
| SPXW240705P05590000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 113.82 | 111.30 | 115.90 | -141.17 | -55.36% | 2 | 2 | 0.00% |
| SPXW240712P05590000 | 2024-06-28 10:32AM EDT | 2024-07-12 | 102.53 | 112.20 | 116.30 | +7.13 | +7.47% | 3 | 2 | 0.00% |
| SPXW240717P05590000 | 2024-06-17 1:30PM EDT | 2024-07-17 | 121.26 | 111.80 | 119.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05590000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 116.90 | 110.80 | 117.20 | +9.36 | +8.70% | 2 | 22 | 0.00% |
| SPXW240726P05590000 | 2024-06-27 9:43AM EDT | 2024-07-26 | 107.35 | 114.50 | 119.40 | 0.00 | - | 26 | 21 | 0.00% |
| SPXW240731P05590000 | 2024-06-28 10:13AM EDT | 2024-07-31 | 89.00 | 118.30 | 122.60 | -28.50 | -24.26% | 15 | 27 | 0.00% |
| SPXW240802P05590000 | 2024-06-28 11:54AM EDT | 2024-08-02 | 105.50 | 119.80 | 122.90 | -29.40 | -21.79% | 4 | 4 | 0.00% |
| SPXW240809P05590000 | 2024-06-25 12:29PM EDT | 2024-08-09 | 136.63 | 116.20 | 130.60 | 0.00 | - | 68 | 37 | 3.91% |
| SPXW240816P05590000 | 2024-06-28 1:56PM EDT | 2024-08-16 | 124.30 | 125.30 | 130.80 | -3.90 | -3.04% | 22 | 76 | 3.74% |
| SPX240920P05590000 | 2024-06-18 10:13AM EDT | 2024-09-20 | 121.80 | 143.00 | 144.70 | -21.06 | -14.74% | 5 | 30 | 5.55% |
| SPXW240930P05590000 | 2024-06-27 9:39AM EDT | 2024-09-30 | 141.30 | 147.20 | 149.00 | 0.00 | - | 11 | 41 | 5.79% |
| SPXW241018P05590000 | 2024-06-21 10:40AM EDT | 2024-10-18 | 145.90 | 156.50 | 158.00 | -26.00 | -15.13% | 16 | 20 | 6.27% |
| SPXW241031P05590000 | 2024-06-18 10:13AM EDT | 2024-10-31 | 161.31 | 161.50 | 163.60 | 0.00 | - | 44 | 38 | 6.47% |
| SPX241115P05590000 | 2024-06-20 12:10PM EDT | 2024-11-15 | 177.25 | 175.90 | 177.90 | 0.00 | - | - | 1 | 7.35% |
| SPXW241129P05590000 | 2024-06-21 10:01AM EDT | 2024-11-29 | 197.00 | 180.50 | 183.10 | 0.00 | - | 2 | 36 | 7.42% |
© 2024 Yahoo. All rights reserved.