S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5720.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05720000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 12 | 648 | 12.94% |
| SPXW240712C05720000 | 2024-06-27 12:49PM EDT | 2024-07-12 | 0.85 | 0.30 | 0.55 | +0.05 | +6.25% | 33 | 145 | 10.71% |
| SPXW240719C05720000 | 2024-06-28 4:08PM EDT | 2024-07-19 | 1.15 | 1.05 | 1.40 | -0.90 | -43.90% | 3 | 199 | 10.06% |
| SPXW240726C05720000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 2.63 | 2.60 | 3.00 | -1.17 | -30.79% | 2,023 | 139 | 10.00% |
| SPXW240731C05720000 | 2024-06-28 3:13PM EDT | 2024-07-31 | 4.50 | 4.30 | 4.80 | -1.29 | -22.28% | 2 | 104 | 10.17% |
| SPXW240802C05720000 | 2024-06-28 2:07PM EDT | 2024-08-02 | 7.40 | 5.90 | 6.40 | -1.72 | -18.86% | 4 | 50 | 10.55% |
| SPXW240816C05720000 | 2024-06-28 3:32PM EDT | 2024-08-16 | 12.02 | 12.80 | 13.70 | -3.99 | -24.92% | 1 | 21 | 10.94% |
| SPXW240830C05720000 | 2024-06-28 2:20PM EDT | 2024-08-30 | 24.72 | 22.00 | 23.10 | -3.03 | -10.92% | 3 | 51 | 11.43% |
| SPX240920C05720000 | 2024-06-26 3:56PM EDT | 2024-09-20 | 45.30 | 37.00 | 38.10 | 0.00 | - | 20 | 121 | 11.98% |
| SPXW240930C05720000 | 2024-06-18 11:12AM EDT | 2024-09-30 | 60.25 | 43.90 | 45.30 | 0.00 | - | 10 | 61 | 12.19% |
| SPX241018C05720000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 69.80 | 62.10 | 63.70 | 0.00 | - | 2 | 4 | 13.06% |
| SPXW241031C05720000 | 2024-06-27 3:34PM EDT | 2024-10-31 | 79.80 | 74.00 | 75.80 | 0.00 | - | 1 | 22 | 13.48% |
| SPXW241115C05720000 | 2024-06-28 3:20PM EDT | 2024-11-15 | 96.34 | 96.30 | 98.40 | -16.60 | -14.70% | 4 | 199 | 14.64% |
| SPXW241129C05720000 | 2024-06-18 1:21PM EDT | 2024-11-29 | 128.76 | 108.10 | 110.50 | 0.00 | - | 16 | 78 | 14.91% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05720000 | 2024-06-26 3:35AM EDT | 2024-07-19 | 220.58 | 228.40 | 235.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920P05720000 | 2024-06-28 3:34PM EDT | 2024-09-20 | 235.30 | 219.20 | 226.40 | -29.93 | -11.28% | 6 | 66 | 0.00% |
| SPXW240930P05720000 | 2024-06-18 8:36AM EDT | 2024-09-30 | 225.64 | 221.20 | 228.00 | 0.00 | - | 5 | 66 | 0.00% |
| SPXW241018P05720000 | 2024-06-20 1:22PM EDT | 2024-10-18 | 238.07 | 218.00 | 237.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241031P05720000 | 2024-06-20 1:32PM EDT | 2024-10-31 | 244.34 | 220.40 | 240.30 | 0.00 | - | - | 11 | 0.00% |
| SPX241115P05720000 | 2024-06-20 1:22PM EDT | 2024-11-15 | 251.17 | 229.70 | 252.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW241129P05720000 | 2024-06-17 10:10AM EDT | 2024-11-29 | 270.57 | 238.10 | 249.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.