S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5825.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C05825000 | 2024-06-28 12:21PM EDT | 2024-07-12 | 0.25 | 0.05 | 0.30 | 0.00 | - | 30 | 52 | 13.23% |
| SPXW240719C05825000 | 2024-06-27 10:50AM EDT | 2024-07-19 | 0.52 | 0.20 | 0.45 | 0.00 | - | 3 | 228 | 11.34% |
| SPXW240726C05825000 | 2024-06-28 3:29PM EDT | 2024-07-26 | 0.62 | 0.50 | 0.80 | -0.28 | -31.11% | 1,082 | 1,122 | 10.59% |
| SPXW240731C05825000 | 2024-06-28 3:53PM EDT | 2024-07-31 | 1.08 | 0.90 | 1.20 | -0.37 | -25.52% | 15 | 248 | 10.33% |
| SPXW240802C05825000 | 2024-06-28 2:58PM EDT | 2024-08-02 | 1.50 | 1.25 | 1.65 | -0.79 | -34.50% | 1,548 | 29 | 10.54% |
| SPXW240816C05825000 | 2024-06-28 4:00PM EDT | 2024-08-16 | 3.80 | 3.70 | 4.30 | -1.23 | -24.45% | 3 | 1,030 | 10.56% |
| SPXW240830C05825000 | 2024-06-28 3:03PM EDT | 2024-08-30 | 8.40 | 8.00 | 8.70 | -2.35 | -21.86% | 4 | 56 | 10.86% |
| SPX240920C05825000 | 2024-06-28 1:41PM EDT | 2024-09-20 | 18.79 | 16.50 | 17.30 | -1.38 | -6.84% | 22 | 2,429 | 11.27% |
| SPXW240930C05825000 | 2024-06-28 1:23PM EDT | 2024-09-30 | 24.68 | 20.80 | 21.90 | -0.76 | -2.99% | 203 | 1,279 | 11.44% |
| SPXW241018C05825000 | 2024-06-28 1:28PM EDT | 2024-10-18 | 37.90 | 33.70 | 34.80 | +3.95 | +11.63% | 17 | 165 | 12.24% |
| SPXW241031C05825000 | 2024-06-27 1:44PM EDT | 2024-10-31 | 48.20 | 42.30 | 43.40 | 0.00 | - | 30 | 292 | 12.58% |
| SPXW241115C05825000 | 2024-06-26 10:56AM EDT | 2024-11-15 | 65.30 | 59.80 | 61.70 | 0.00 | - | 35 | 37 | 13.72% |
| SPXW241129C05825000 | 2024-06-25 10:32AM EDT | 2024-11-29 | 69.52 | 69.40 | 71.60 | -8.18 | -10.53% | 2 | 106 | 13.97% |
| SPX241220C05825000 | 2024-06-27 3:58PM EDT | 2024-12-20 | 85.10 | 86.50 | 88.00 | -7.10 | -7.70% | 12 | 2,316 | 14.43% |
| SPXW241231C05825000 | 2024-06-18 3:19PM EDT | 2024-12-31 | 111.01 | 94.20 | 96.40 | 0.00 | - | 74 | 131 | 14.63% |
| SPX250321C05825000 | 2024-06-28 2:13PM EDT | 2025-03-21 | 168.88 | 162.10 | 164.50 | +1.28 | +0.76% | 2 | 2,160 | 16.33% |
| SPXW250331C05825000 | 2024-06-25 10:33AM EDT | 2025-03-31 | 177.44 | 169.10 | 172.50 | 0.00 | - | 140 | 291 | 16.49% |
| SPX250417C05825000 | 2024-06-27 3:04PM EDT | 2025-04-17 | 191.43 | 185.30 | 189.30 | 0.00 | - | 2 | 109 | 16.92% |
| SPX250516C05825000 | 2024-06-27 4:06PM EDT | 2025-05-16 | 220.22 | 209.80 | 213.50 | 0.00 | - | 2 | 164 | 17.39% |
| SPX250620C05825000 | 2024-06-28 2:45PM EDT | 2025-06-20 | 240.00 | 239.00 | 242.20 | -4.20 | -1.72% | 79 | 386 | 17.91% |
| SPX250919C05825000 | 2024-06-21 2:35PM EDT | 2025-09-19 | 321.23 | 301.40 | 328.40 | 0.00 | - | 12 | 41 | 19.65% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P05825000 | 2024-06-26 10:08AM EDT | 2024-07-31 | 329.95 | 326.10 | 331.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05825000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 551.48 | 313.80 | 323.20 | 0.00 | - | 80 | 80 | 0.00% |
| SPXW240930P05825000 | 2024-06-07 4:13PM EDT | 2024-09-30 | 411.13 | 301.80 | 308.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018P05825000 | 2024-06-20 12:28PM EDT | 2024-10-18 | 300.81 | 293.00 | 309.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW241031P05825000 | 2024-06-20 12:28PM EDT | 2024-10-31 | 301.46 | 291.50 | 310.70 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05825000 | 2024-05-30 2:16PM EDT | 2024-12-20 | 465.48 | 303.40 | 318.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231P05825000 | 2024-06-27 1:28PM EDT | 2024-12-31 | 303.76 | 297.30 | 324.00 | 0.00 | - | 56 | 29 | 0.00% |
| SPX250321P05825000 | 2024-06-28 9:37AM EDT | 2025-03-21 | 312.02 | 323.20 | 326.70 | -14.41 | -4.41% | 122 | 72 | 0.00% |
| SPXW250331P05825000 | 2024-06-28 3:24PM EDT | 2025-03-31 | 327.60 | 325.80 | 328.40 | -9.10 | -2.70% | 7 | 89 | 0.00% |
| SPX250417P05825000 | 2024-06-25 9:32AM EDT | 2025-04-17 | 343.60 | 328.00 | 332.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250516P05825000 | 2024-06-25 2:51PM EDT | 2025-05-16 | 345.03 | 335.70 | 339.60 | 0.00 | - | 42 | 21 | 0.00% |
| SPX250620P05825000 | 2024-06-28 10:34AM EDT | 2025-06-20 | 324.87 | 345.00 | 348.30 | -20.72 | -6.00% | 5 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.