S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5710.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05710000 | 2024-06-28 3:15PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 9 | 147 | 12.90% |
| SPXW240712C05710000 | 2024-06-28 12:06PM EDT | 2024-07-12 | 0.85 | 0.35 | 0.60 | 0.00 | - | 49 | 68 | 10.49% |
| SPXW240719C05710000 | 2024-06-28 2:46PM EDT | 2024-07-19 | 1.64 | 1.30 | 1.65 | -0.55 | -25.11% | 27 | 279 | 10.02% |
| SPXW240726C05710000 | 2024-06-28 3:14PM EDT | 2024-07-26 | 3.40 | 3.10 | 3.50 | -1.10 | -24.44% | 37 | 49 | 10.01% |
| SPXW240731C05710000 | 2024-06-28 1:01PM EDT | 2024-07-31 | 6.58 | 5.10 | 5.60 | -0.22 | -3.24% | 9 | 193 | 10.23% |
| SPXW240802C05710000 | 2024-06-28 1:07PM EDT | 2024-08-02 | 9.12 | 6.80 | 7.30 | -0.40 | -4.20% | 8 | 53 | 10.59% |
| SPX240816C05710000 | 2024-06-28 12:59PM EDT | 2024-08-16 | 17.42 | 14.00 | 14.90 | +0.24 | +1.40% | 4 | 1,265 | 10.93% |
| SPXW240830C05710000 | 2024-06-28 2:39PM EDT | 2024-08-30 | 25.55 | 24.10 | 25.00 | -5.45 | -17.58% | 25 | 47 | 11.48% |
| SPX240920C05710000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 40.13 | 39.80 | 40.90 | -6.97 | -14.80% | 2 | 7 | 12.07% |
| SPXW240930C05710000 | 2024-06-28 3:39PM EDT | 2024-09-30 | 46.33 | 46.90 | 48.30 | -5.64 | -10.85% | 5 | 56 | 12.28% |
| SPXW241018C05710000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 75.27 | 66.10 | 67.70 | 0.00 | - | 52 | 45 | 13.20% |
| SPX241115C05710000 | 2024-06-28 4:00PM EDT | 2024-11-15 | 99.50 | 100.20 | 102.10 | -9.30 | -8.55% | 4 | 157 | 14.71% |
| SPXW241129C05710000 | 2024-06-18 1:17PM EDT | 2024-11-29 | 132.61 | 112.40 | 114.90 | 0.00 | - | - | 1 | 15.01% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P05710000 | 2024-06-17 1:33PM EDT | 2024-08-16 | 215.60 | 211.00 | 219.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240830P05710000 | 2024-06-28 2:46PM EDT | 2024-08-30 | 214.58 | 211.10 | 216.60 | -8.52 | -3.82% | 3 | 3 | 0.00% |
| SPX240920P05710000 | 2024-06-13 9:50AM EDT | 2024-09-20 | 245.24 | 212.00 | 219.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930P05710000 | 2024-06-13 9:50AM EDT | 2024-09-30 | 246.19 | 214.40 | 221.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW241031P05710000 | 2024-06-18 11:56AM EDT | 2024-10-31 | 222.67 | 214.50 | 234.30 | 0.00 | - | - | 69 | 0.00% |
| SPX241115P05710000 | 2024-06-18 11:56AM EDT | 2024-11-15 | 234.02 | 224.30 | 246.30 | 0.00 | - | - | 70 | 0.00% |
| SPXW241129P05710000 | 2024-06-17 3:17PM EDT | 2024-11-29 | 232.76 | 232.70 | 244.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.