S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5610.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05610000 | 2024-06-28 3:34PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 166 | 774 | 13.28% |
| SPXW240702C05610000 | 2024-06-28 1:51PM EDT | 2024-07-02 | 0.10 | 0.00 | 0.15 | 0.00 | - | 132 | 354 | 12.23% |
| SPXW240703C05610000 | 2024-06-28 3:59PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 943 | 719 | 10.98% |
| SPXW240705C05610000 | 2024-06-28 4:00PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.40 | -0.96 | -82.76% | 721 | 923 | 9.83% |
| SPXW240708C05610000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.40 | 0.50 | 0.80 | -1.35 | -77.14% | 610 | 106 | 8.93% |
| SPXW240709C05610000 | 2024-06-28 1:05PM EDT | 2024-07-09 | 1.42 | 0.95 | 1.35 | -2.26 | -61.41% | 159 | 52 | 9.28% |
| SPXW240710C05610000 | 2024-06-28 4:03PM EDT | 2024-07-10 | 1.52 | 1.45 | 1.90 | -1.98 | -56.57% | 47 | 21 | 9.46% |
| SPXW240711C05610000 | 2024-06-28 2:25PM EDT | 2024-07-11 | 4.20 | 3.00 | 3.60 | -1.25 | -22.94% | 25 | 78 | 10.43% |
| SPXW240712C05610000 | 2024-06-28 3:36PM EDT | 2024-07-12 | 4.70 | 4.10 | 4.60 | -2.19 | -31.79% | 359 | 334 | 10.64% |
| SPXW240715C05610000 | 2024-06-28 3:36PM EDT | 2024-07-15 | 4.90 | 4.90 | 5.60 | -2.70 | -35.53% | 80 | 545 | 10.10% |
| SPXW240716C05610000 | 2024-06-28 12:37PM EDT | 2024-07-16 | 8.90 | 5.70 | 6.50 | -0.78 | -8.06% | 14 | 16 | 10.22% |
| SPXW240717C05610000 | 2024-06-28 12:47PM EDT | 2024-07-17 | 9.28 | 6.70 | 7.40 | -0.34 | -3.53% | 700 | 47 | 10.31% |
| SPX240719C05610000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 8.90 | 8.50 | 9.30 | -2.87 | -24.38% | 106 | 1,091 | 10.48% |
| SPXW240726C05610000 | 2024-06-28 3:28PM EDT | 2024-07-26 | 14.90 | 15.60 | 16.40 | -4.20 | -21.99% | 42 | 532 | 10.96% |
| SPXW240731C05610000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 20.00 | 20.60 | 21.50 | -4.07 | -16.91% | 28 | 662 | 11.20% |
| SPXW240802C05610000 | 2024-06-28 10:22AM EDT | 2024-08-02 | 41.49 | 24.10 | 25.50 | +13.44 | +47.91% | 4 | 50 | 11.67% |
| SPXW240809C05610000 | 2024-06-27 3:27PM EDT | 2024-08-09 | 32.35 | 31.10 | 32.60 | -4.06 | -11.15% | 1 | 8 | 11.87% |
| SPX240816C05610000 | 2024-06-28 12:06PM EDT | 2024-08-16 | 47.30 | 38.00 | 39.30 | +2.60 | +5.82% | 24 | 88 | 12.00% |
| SPXW240830C05610000 | 2024-06-26 3:15PM EDT | 2024-08-30 | 57.57 | 54.20 | 55.70 | 0.00 | - | 2 | 48 | 12.68% |
| SPX240920C05610000 | 2024-06-28 11:49AM EDT | 2024-09-20 | 89.40 | 76.60 | 78.00 | +8.40 | +10.37% | 16 | 289 | 13.32% |
| SPXW240930C05610000 | 2024-06-25 4:11PM EDT | 2024-09-30 | 93.99 | 86.00 | 87.50 | 0.00 | - | 2 | 62 | 13.51% |
| SPX241018C05610000 | 2024-06-26 9:32AM EDT | 2024-10-18 | 111.04 | 108.90 | 110.70 | 0.00 | - | 1 | 49 | 14.40% |
| SPXW241031C05610000 | 2024-06-18 1:50PM EDT | 2024-10-31 | 149.37 | 123.20 | 125.20 | 0.00 | - | 3 | 104 | 14.82% |
| SPXW241115C05610000 | 2024-06-20 1:15PM EDT | 2024-11-15 | 166.31 | 148.40 | 150.80 | 0.00 | - | - | 1 | 15.96% |
| SPXW241129C05610000 | 2024-06-21 11:42AM EDT | 2024-11-29 | 175.96 | 161.90 | 164.50 | 0.00 | - | 1 | 22 | 16.20% |
| SPXW241231C05610000 | 2024-06-27 3:54PM EDT | 2024-12-31 | 200.09 | 194.40 | 197.00 | 0.00 | - | 1 | 6 | 16.87% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P05610000 | 2024-06-14 10:52AM EDT | 2024-07-05 | 183.50 | 130.90 | 135.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240712P05610000 | 2024-06-28 2:28PM EDT | 2024-07-12 | 127.83 | 129.90 | 133.50 | -52.06 | -28.94% | 22 | 4 | 0.00% |
| SPX240719P05610000 | 2024-06-26 3:46PM EDT | 2024-07-19 | 131.10 | 127.20 | 133.30 | 0.00 | - | 5 | 17 | 0.00% |
| SPXW240726P05610000 | 2024-06-27 9:43AM EDT | 2024-07-26 | 120.89 | 129.40 | 134.30 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731P05610000 | 2024-06-28 10:28AM EDT | 2024-07-31 | 102.50 | 132.60 | 136.70 | -34.40 | -25.13% | 14 | 21 | 0.00% |
| SPX240816P05610000 | 2024-06-28 12:10PM EDT | 2024-08-16 | 131.04 | 135.60 | 144.30 | -14.97 | -10.25% | 1 | 32 | 0.00% |
| SPXW240920P05610000 | 2024-06-28 10:23AM EDT | 2024-09-20 | 136.80 | 152.30 | 157.10 | -14.30 | -9.46% | 17 | 147 | 4.86% |
| SPXW240930P05610000 | 2024-06-13 12:52PM EDT | 2024-09-30 | 194.66 | 155.20 | 161.80 | 0.00 | - | 2 | 1 | 5.34% |
| SPX241018P05610000 | 2024-06-20 12:51PM EDT | 2024-10-18 | 170.40 | 164.90 | 166.70 | 0.00 | - | 1 | 6 | 5.52% |
| SPXW241031P05610000 | 2024-06-28 3:21PM EDT | 2024-10-31 | 172.30 | 170.50 | 172.50 | -78.40 | -31.27% | 5 | 5 | 5.86% |
| SPX241115P05610000 | 2024-06-21 11:59AM EDT | 2024-11-15 | 190.99 | 184.50 | 186.60 | 0.00 | - | 1 | 1 | 6.87% |
| SPXW241231P05610000 | 2024-06-18 11:02AM EDT | 2024-12-31 | 203.10 | 200.70 | 203.20 | 0.00 | - | - | 2 | 7.21% |
© 2024 Yahoo. All rights reserved.