S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5640.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05640000 | 2024-06-28 2:30PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 58 | 2,788 | 15.63% |
| SPXW240702C05640000 | 2024-06-28 12:47PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5,683 | 168 | 14.33% |
| SPXW240703C05640000 | 2024-06-28 1:28PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 2 | 145 | 12.43% |
| SPXW240705C05640000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 453 | 908 | 10.78% |
| SPXW240708C05640000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.20 | 0.15 | 0.40 | -0.75 | -78.95% | 92 | 49 | 9.37% |
| SPXW240710C05640000 | 2024-06-28 3:48PM EDT | 2024-07-10 | 0.65 | 0.55 | 0.85 | -0.85 | -56.67% | 79 | 32 | 9.48% |
| SPXW240712C05640000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 2.31 | 1.95 | 2.25 | -1.06 | -31.45% | 160 | 278 | 10.39% |
| SPXW240719C05640000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 5.42 | 5.20 | 5.80 | -2.58 | -32.25% | 102 | 230 | 10.41% |
| SPXW240726C05640000 | 2024-06-28 3:34PM EDT | 2024-07-26 | 8.89 | 10.00 | 10.70 | -4.91 | -35.58% | 109 | 72 | 10.66% |
| SPXW240731C05640000 | 2024-06-28 11:40AM EDT | 2024-07-31 | 21.40 | 13.90 | 14.80 | +2.61 | +13.89% | 30 | 111 | 10.88% |
| SPXW240802C05640000 | 2024-06-28 2:58PM EDT | 2024-08-02 | 18.00 | 16.80 | 18.00 | -5.13 | -22.18% | 1,000 | 32 | 11.32% |
| SPXW240809C05640000 | 2024-06-28 3:57PM EDT | 2024-08-09 | 22.10 | 22.70 | 24.00 | -5.40 | -19.64% | 8 | 42 | 11.50% |
| SPXW240816C05640000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 28.60 | 29.30 | 30.40 | -7.26 | -20.25% | 42 | 79 | 11.73% |
| SPXW240830C05640000 | 2024-06-28 12:06PM EDT | 2024-08-30 | 52.25 | 43.40 | 44.40 | -1.65 | -3.06% | 7 | 753 | 12.27% |
| SPX240920C05640000 | 2024-06-28 11:49AM EDT | 2024-09-20 | 75.50 | 63.70 | 65.00 | +8.61 | +12.87% | 41 | 134 | 12.91% |
| SPXW240930C05640000 | 2024-06-25 12:18PM EDT | 2024-09-30 | 78.30 | 72.40 | 74.00 | 0.00 | - | 17 | 25 | 13.12% |
| SPX241018C05640000 | 2024-06-28 11:40AM EDT | 2024-10-18 | 110.14 | 94.40 | 96.10 | -11.21 | -9.24% | 18 | 18 | 14.01% |
| SPXW241031C05640000 | 2024-06-26 9:37AM EDT | 2024-10-31 | 111.40 | 108.20 | 110.10 | 0.00 | - | 19 | 119 | 14.43% |
| SPX241115C05640000 | 2024-06-20 10:27AM EDT | 2024-11-15 | 161.64 | 132.60 | 134.60 | 0.00 | - | 9 | 57 | 15.55% |
| SPXW241129C05640000 | 2024-06-18 1:43PM EDT | 2024-11-29 | 168.74 | 145.90 | 148.50 | 0.00 | - | - | 3 | 15.84% |
| SPXW241231C05640000 | 2024-06-27 11:53AM EDT | 2024-12-31 | 183.75 | 177.70 | 180.30 | 0.00 | - | 2 | 41 | 16.51% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P05640000 | 2024-06-28 11:40AM EDT | 2024-09-20 | 153.80 | 167.10 | 174.50 | -26.90 | -14.89% | 19 | 24 | 0.00% |
| SPX241018P05640000 | 2024-06-13 2:41PM EDT | 2024-10-18 | 205.27 | 172.50 | 189.70 | 0.00 | - | 2 | 1 | 5.20% |
| SPX241115P05640000 | 2024-06-20 12:41PM EDT | 2024-11-15 | 206.13 | 198.30 | 200.30 | 0.00 | - | - | 1 | 5.93% |
| SPXW241129P05640000 | 2024-06-20 12:41PM EDT | 2024-11-29 | 210.53 | 202.10 | 204.80 | 0.00 | - | 2 | 2 | 6.10% |
| SPXW241231P05640000 | 2024-06-14 3:15AM EDT | 2024-12-31 | 236.30 | 213.20 | 215.80 | 0.00 | - | - | 17 | 6.48% |
© 2024 Yahoo. All rights reserved.