S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5620.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05620000 | 2024-06-28 3:33PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 220 | 126 | 14.06% |
| SPXW240702C05620000 | 2024-06-28 12:44PM EDT | 2024-07-02 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 345 | 12.94% |
| SPXW240703C05620000 | 2024-06-28 3:57PM EDT | 2024-07-03 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 509 | 451 | 11.60% |
| SPXW240705C05620000 | 2024-06-28 4:06PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.35 | -0.65 | -86.67% | 1,378 | 1,619 | 10.19% |
| SPXW240708C05620000 | 2024-06-28 3:05PM EDT | 2024-07-08 | 0.35 | 0.35 | 0.60 | -1.15 | -76.67% | 755 | 535 | 9.00% |
| SPXW240709C05620000 | 2024-06-28 12:17PM EDT | 2024-07-09 | 0.75 | 0.65 | 1.00 | -2.08 | -73.50% | 55 | 28 | 9.27% |
| SPXW240710C05620000 | 2024-06-28 4:02PM EDT | 2024-07-10 | 1.06 | 1.05 | 1.45 | -2.04 | -65.81% | 34 | 66 | 9.45% |
| SPXW240711C05620000 | 2024-06-28 4:08PM EDT | 2024-07-11 | 2.50 | 2.30 | 2.80 | -1.78 | -41.59% | 20 | 87 | 10.34% |
| SPXW240712C05620000 | 2024-06-28 3:43PM EDT | 2024-07-12 | 3.72 | 3.20 | 3.70 | -2.66 | -41.69% | 428 | 180 | 10.58% |
| SPXW240715C05620000 | 2024-06-28 3:53PM EDT | 2024-07-15 | 4.10 | 3.90 | 4.60 | -3.36 | -45.04% | 186 | 38 | 10.06% |
| SPXW240717C05620000 | 2024-06-27 9:55AM EDT | 2024-07-17 | 9.20 | 5.50 | 6.20 | 0.00 | - | 11 | 27 | 10.26% |
| SPX240719C05620000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 6.90 | 7.10 | 7.80 | -3.90 | -36.11% | 30 | 2,633 | 10.38% |
| SPXW240726C05620000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 13.20 | 13.50 | 14.30 | -5.00 | -27.47% | 98 | 72 | 10.86% |
| SPXW240731C05620000 | 2024-06-28 3:46PM EDT | 2024-07-31 | 19.00 | 18.20 | 19.00 | -2.80 | -12.84% | 30 | 301 | 11.08% |
| SPXW240802C05620000 | 2024-06-28 3:33PM EDT | 2024-08-02 | 19.50 | 21.50 | 22.80 | -8.35 | -29.98% | 1 | 11 | 11.55% |
| SPXW240809C05620000 | 2024-06-28 2:22PM EDT | 2024-08-09 | 31.67 | 28.10 | 29.50 | -2.10 | -6.22% | 3 | 315 | 11.74% |
| SPX240816C05620000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 33.10 | 34.70 | 36.00 | -8.71 | -20.83% | 13 | 734 | 11.88% |
| SPXW240830C05620000 | 2024-06-28 2:20PM EDT | 2024-08-30 | 55.00 | 50.30 | 51.80 | -4.15 | -7.02% | 1 | 142 | 12.54% |
| SPX240920C05620000 | 2024-06-28 9:41AM EDT | 2024-09-20 | 85.70 | 72.10 | 73.50 | +4.20 | +5.15% | 48 | 597 | 13.18% |
| SPXW240930C05620000 | 2024-06-26 4:13PM EDT | 2024-09-30 | 87.17 | 81.20 | 82.80 | 0.00 | - | 10 | 46 | 13.37% |
| SPX241018C05620000 | 2024-06-28 11:40AM EDT | 2024-10-18 | 120.34 | 104.00 | 105.70 | +9.04 | +8.12% | 1 | 61 | 14.27% |
| SPXW241115C05620000 | 2024-06-27 3:38PM EDT | 2024-11-15 | 150.26 | 143.10 | 145.40 | 0.00 | - | 1 | 48 | 15.83% |
| SPXW241129C05620000 | 2024-06-18 10:41AM EDT | 2024-11-29 | 177.10 | 156.50 | 159.10 | 0.00 | - | 1 | 1 | 16.08% |
| SPXW241231C05620000 | 2024-06-28 3:32PM EDT | 2024-12-31 | 183.67 | 188.80 | 191.30 | -17.81 | -8.84% | 1 | 33 | 16.74% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P05620000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 129.63 | 138.50 | 143.20 | -6.94 | -5.08% | 3 | 7 | 0.00% |
| SPX240719P05620000 | 2024-06-26 3:47PM EDT | 2024-07-19 | 139.30 | 135.70 | 141.70 | 0.00 | - | 50 | 31 | 0.00% |
| SPXW240726P05620000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 140.07 | 137.30 | 142.00 | +25.37 | +22.12% | 4 | 4 | 0.00% |
| SPXW240731P05620000 | 2024-06-20 11:24AM EDT | 2024-07-31 | 132.00 | 140.00 | 144.50 | 0.00 | - | - | 6 | 0.00% |
| SPXW240809P05620000 | 2024-06-20 10:51AM EDT | 2024-08-09 | 150.91 | 136.10 | 150.50 | +15.33 | +11.31% | 1 | 2 | 0.00% |
| SPXW240816P05620000 | 2024-06-28 10:48AM EDT | 2024-08-16 | 119.20 | 144.30 | 150.10 | -25.77 | -17.78% | 10 | 4 | 0.00% |
| SPXW240830P05620000 | 2024-06-28 2:26PM EDT | 2024-08-30 | 147.60 | 148.50 | 153.90 | -21.20 | -12.56% | 15 | 10 | 0.00% |
| SPXW240920P05620000 | 2024-06-28 10:13AM EDT | 2024-09-20 | 134.30 | 157.70 | 162.60 | -21.00 | -13.52% | 15 | 19 | 4.05% |
| SPX241018P05620000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 269.03 | 165.00 | 166.40 | 0.00 | - | - | 0 | 4.28% |
| SPXW241031P05620000 | 2024-06-17 3:25PM EDT | 2024-10-31 | 171.94 | 175.10 | 177.20 | 0.00 | - | - | 1 | 5.49% |
| SPXW241129P05620000 | 2024-06-27 10:03AM EDT | 2024-11-29 | 191.32 | 193.10 | 195.80 | 0.00 | - | 4 | 7 | 6.70% |
| SPXW241231P05620000 | 2024-06-17 3:17PM EDT | 2024-12-31 | 201.53 | 204.80 | 207.30 | 0.00 | - | - | 12 | 6.98% |
© 2024 Yahoo. All rights reserved.