S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5595.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05595000 | 2024-06-28 3:53PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 229 | 995 | 12.11% |
| SPXW240703C05595000 | 2024-06-28 4:01PM EDT | 2024-07-03 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 398 | 1,106 | 10.32% |
| SPXW240705C05595000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 0.40 | 0.35 | 0.65 | -1.35 | -77.14% | 315 | 349 | 9.69% |
| SPXW240708C05595000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.75 | 0.95 | 1.30 | -1.88 | -71.48% | 106 | 48 | 8.93% |
| SPXW240710C05595000 | 2024-06-28 3:14PM EDT | 2024-07-10 | 2.60 | 2.35 | 2.90 | -2.60 | -50.00% | 34 | 12 | 9.56% |
| SPXW240712C05595000 | 2024-06-28 3:14PM EDT | 2024-07-12 | 6.10 | 5.80 | 6.40 | -5.02 | -45.14% | 100 | 26 | 10.80% |
| SPXW240719C05595000 | 2024-06-28 3:15PM EDT | 2024-07-19 | 12.00 | 11.70 | 12.60 | -4.90 | -28.99% | 78 | 136 | 10.83% |
| SPXW240731C05595000 | 2024-06-28 3:31PM EDT | 2024-07-31 | 23.60 | 24.60 | 25.70 | -5.68 | -19.40% | 1 | 40 | 11.39% |
| SPX240816C05595000 | 2024-06-28 10:18AM EDT | 2024-08-16 | 64.50 | 43.40 | 44.70 | +13.98 | +27.67% | 2 | 31 | 12.20% |
| SPXW240830C05595000 | 2024-06-28 10:24AM EDT | 2024-08-30 | 85.00 | 60.60 | 61.90 | +14.42 | +20.43% | 1 | 10 | 12.88% |
| SPXW240930C05595000 | 2024-06-27 10:13AM EDT | 2024-09-30 | 105.50 | 93.10 | 94.80 | 0.00 | - | 42 | 143 | 13.72% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05595000 | 2024-06-20 10:41AM EDT | 2024-07-19 | 107.49 | 114.80 | 121.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731P05595000 | 2024-06-21 4:08PM EDT | 2024-07-31 | 94.20 | 121.80 | 125.90 | -38.45 | -28.99% | 16 | 12 | 0.00% |
| SPXW240816P05595000 | 2024-06-28 1:12PM EDT | 2024-08-16 | 122.29 | 128.30 | 133.90 | -0.31 | -0.25% | 8 | 9 | 0.00% |
| SPXW240830P05595000 | 2024-06-20 12:47PM EDT | 2024-08-30 | 142.42 | 134.20 | 139.20 | 0.00 | - | - | 1 | 4.56% |
| SPX240920P05595000 | 2024-06-27 9:37AM EDT | 2024-09-20 | 140.80 | 142.70 | 150.00 | 0.00 | - | 28 | 29 | 5.75% |
| SPXW240930P05595000 | 2024-06-28 11:30AM EDT | 2024-09-30 | 139.00 | 147.80 | 154.30 | -17.30 | -11.07% | 9 | 12 | 5.99% |
| SPXW241031P05595000 | 2024-06-20 10:30AM EDT | 2024-10-31 | 160.40 | 163.70 | 165.60 | 0.00 | - | - | 22 | 6.33% |
© 2024 Yahoo. All rights reserved.