S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5630.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05630000 | 2024-06-28 2:30PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 53 | 462 | 12.16% |
| SPXW240702C05630000 | 2024-06-28 3:59PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 92 | 854 | 11.82% |
| SPXW240703C05630000 | 2024-06-28 1:39PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 216 | 10.94% |
| SPXW240705C05630000 | 2024-06-28 4:06PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.30 | -0.45 | -81.82% | 480 | 516 | 9.73% |
| SPXW240708C05630000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.25 | 0.20 | 0.50 | -0.70 | -73.68% | 179 | 162 | 8.74% |
| SPXW240709C05630000 | 2024-06-28 3:14PM EDT | 2024-07-09 | 0.69 | 0.45 | 0.80 | -1.59 | -69.74% | 150 | 135 | 8.95% |
| SPXW240710C05630000 | 2024-06-28 4:02PM EDT | 2024-07-10 | 0.77 | 0.75 | 1.10 | -1.20 | -60.91% | 35 | 142 | 9.04% |
| SPXW240712C05630000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.10 | 2.55 | 2.85 | -2.50 | -54.35% | 177 | 377 | 10.07% |
| SPX240719C05630000 | 2024-06-28 4:04PM EDT | 2024-07-19 | 6.00 | 5.90 | 6.50 | -2.50 | -29.41% | 1,088 | 982 | 10.05% |
| SPXW240726C05630000 | 2024-06-28 4:13PM EDT | 2024-07-26 | 11.79 | 11.70 | 12.40 | -3.26 | -21.66% | 154 | 169 | 10.56% |
| SPXW240731C05630000 | 2024-06-28 4:08PM EDT | 2024-07-31 | 16.15 | 16.00 | 16.80 | -3.43 | -17.52% | 65 | 173 | 10.81% |
| SPXW240802C05630000 | 2024-06-27 2:58PM EDT | 2024-08-02 | 28.67 | 19.00 | 20.30 | +5.92 | +26.02% | 5 | 38 | 11.27% |
| SPXW240809C05630000 | 2024-06-28 3:47PM EDT | 2024-08-09 | 26.08 | 25.30 | 26.70 | -3.22 | -10.99% | 7 | 331 | 11.49% |
| SPX240816C05630000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 30.97 | 31.70 | 32.90 | -5.24 | -14.47% | 9 | 243 | 11.65% |
| SPXW240830C05630000 | 2024-06-27 3:55PM EDT | 2024-08-30 | 51.40 | 46.70 | 48.10 | 0.00 | - | 10 | 62 | 12.32% |
| SPXW240920C05630000 | 2024-06-26 9:32AM EDT | 2024-09-20 | 71.40 | 68.30 | 69.70 | 0.00 | - | 6 | 123 | 13.03% |
| SPXW240930C05630000 | 2024-06-28 3:18PM EDT | 2024-09-30 | 76.43 | 76.70 | 78.40 | +41.63 | +119.63% | 1 | 71 | 13.18% |
| SPX241018C05630000 | 2024-06-26 9:36AM EDT | 2024-10-18 | 102.73 | 99.10 | 100.80 | 0.00 | - | 3 | 49 | 14.07% |
| SPXW241031C05630000 | 2024-06-20 10:30AM EDT | 2024-10-31 | 142.11 | 113.10 | 115.00 | 0.00 | - | 1 | 4 | 14.50% |
| SPXW241115C05630000 | 2024-06-24 9:55AM EDT | 2024-11-15 | 164.10 | 137.90 | 140.20 | +11.15 | +7.29% | 7 | 30 | 15.65% |
| SPXW241129C05630000 | 2024-06-18 1:44PM EDT | 2024-11-29 | 174.09 | 151.10 | 153.70 | 0.00 | - | 20 | 11 | 15.91% |
| SPXW241231C05630000 | 2024-06-26 1:17PM EDT | 2024-12-31 | 189.73 | 183.20 | 185.80 | 0.00 | - | 1 | 1 | 16.59% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P05630000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 378.46 | 144.70 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05630000 | 2024-06-20 12:51PM EDT | 2024-08-16 | 155.40 | 148.90 | 157.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05630000 | 2024-06-28 10:50AM EDT | 2024-09-20 | 141.70 | 161.30 | 168.70 | -65.19 | -31.51% | 15 | 7 | 0.00% |
| SPXW240930P05630000 | 2024-06-28 2:52PM EDT | 2024-09-30 | 169.50 | 167.90 | 169.90 | +7.68 | +4.75% | 54 | 41 | 2.87% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 2024-10-18 | 272.88 | 169.60 | 171.10 | 0.00 | - | - | 0 | 3.22% |
| SPX241115P05630000 | 2024-06-20 1:20PM EDT | 2024-11-15 | 204.08 | 193.60 | 195.60 | 0.00 | - | 2 | 3 | 6.25% |
| SPXW241129P05630000 | 2024-06-20 1:20PM EDT | 2024-11-29 | 208.58 | 197.60 | 200.20 | 0.00 | - | 4 | 3 | 6.39% |
| SPXW241231P05630000 | 2024-06-17 3:18PM EDT | 2024-12-31 | 203.50 | 208.90 | 211.50 | -1.70 | -0.83% | 17 | 11 | 6.72% |
© 2024 Yahoo. All rights reserved.