S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5680.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05680000 | 2024-06-28 2:33PM EDT | 2024-07-05 | 0.14 | 0.00 | 0.20 | -0.06 | -30.00% | 269 | 39 | 11.55% |
| SPXW240712C05680000 | 2024-06-28 11:45AM EDT | 2024-07-12 | 1.78 | 0.70 | 0.95 | +0.16 | +9.88% | 265 | 580 | 10.09% |
| SPX240719C05680000 | 2024-06-28 4:06PM EDT | 2024-07-19 | 2.32 | 2.15 | 2.50 | -1.18 | -33.71% | 233 | 435 | 9.77% |
| SPXW240726C05680000 | 2024-06-28 4:07PM EDT | 2024-07-26 | 5.40 | 5.30 | 5.70 | -1.70 | -23.94% | 147 | 168 | 10.14% |
| SPXW240731C05680000 | 2024-06-28 3:34PM EDT | 2024-07-31 | 7.40 | 8.00 | 8.60 | -4.20 | -36.21% | 50 | 71 | 10.39% |
| SPXW240802C05680000 | 2024-06-28 3:00PM EDT | 2024-08-02 | 10.87 | 10.00 | 11.00 | -2.93 | -21.23% | 10 | 28 | 10.82% |
| SPXW240809C05680000 | 2024-06-28 3:33PM EDT | 2024-08-09 | 13.36 | 14.40 | 15.50 | -6.21 | -31.73% | 9 | 17 | 10.99% |
| SPX240816C05680000 | 2024-06-28 2:50PM EDT | 2024-08-16 | 20.33 | 19.30 | 20.30 | -2.85 | -12.30% | 648 | 688 | 11.16% |
| SPXW240830C05680000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 30.65 | 31.30 | 32.20 | -6.15 | -16.71% | 25 | 103 | 11.74% |
| SPXW240920C05680000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 50.06 | 49.70 | 50.70 | -5.64 | -10.13% | 69 | 328 | 12.43% |
| SPXW240930C05680000 | 2024-06-28 11:48AM EDT | 2024-09-30 | 68.26 | 56.80 | 58.30 | +9.23 | +15.64% | 1 | 59 | 12.58% |
| SPX241018C05680000 | 2024-06-13 2:39PM EDT | 2024-10-18 | 77.63 | 77.10 | 78.70 | +5.30 | +7.33% | 8 | 7 | 13.47% |
| SPXW241031C05680000 | 2024-06-27 3:34PM EDT | 2024-10-31 | 96.11 | 90.00 | 91.90 | 0.00 | - | 1 | 28 | 13.91% |
| SPX241115C05680000 | 2024-06-26 1:20PM EDT | 2024-11-15 | 117.20 | 113.40 | 115.30 | 0.00 | - | 10 | 46 | 15.03% |
| SPXW241231C05680000 | 2024-06-24 2:38PM EDT | 2024-12-31 | 164.85 | 156.80 | 159.30 | 0.00 | - | 2 | 13 | 16.02% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P05680000 | 2024-06-28 2:34PM EDT | 2024-07-31 | 189.60 | 189.60 | 193.50 | -149.62 | -44.11% | 8 | 1 | 0.00% |
| SPXW240830P05680000 | 2024-06-20 12:12PM EDT | 2024-08-30 | 184.80 | 188.40 | 194.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240920P05680000 | 2024-06-28 3:07PM EDT | 2024-09-20 | 197.70 | 193.60 | 198.60 | +6.80 | +3.56% | 19 | 32 | 0.00% |
| SPXW241018P05680000 | 2024-06-26 12:20PM EDT | 2024-10-18 | 205.00 | 200.50 | 206.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241115P05680000 | 2024-06-20 10:08AM EDT | 2024-11-15 | 211.11 | 208.80 | 230.00 | 0.00 | - | - | 9 | 5.36% |
| SPXW241129P05680000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 218.79 | 218.80 | 226.80 | 0.00 | - | - | 1 | 4.64% |
© 2024 Yahoo. All rights reserved.