UK markets open in 7 hours 6 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,246.88 -1,412.79 (-2.90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:5875.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05875000 | 2024-06-28 2:12PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| SPXW240712C05875000 | 2024-07-03 9:47AM EDT | 2024-07-12 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 0 | 13.84% |
| SPX240719C05875000 | 2024-07-03 12:03PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.40 | -0.06 | -16.67% | 381 | 0 | 11.50% |
| SPXW240726C05875000 | 2024-07-03 11:34AM EDT | 2024-07-26 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 7 | 0 | 9.95% |
| SPXW240731C05875000 | 2024-07-03 12:53PM EDT | 2024-07-31 | 0.75 | 0.70 | 0.80 | +0.25 | +50.00% | 2 | 0 | 9.64% |
| SPXW240816C05875000 | 2024-07-03 10:58AM EDT | 2024-08-16 | 2.59 | 2.95 | 3.20 | +1.04 | +67.10% | 3 | 0 | 9.69% |
| SPXW240830C05875000 | 2024-07-02 1:50PM EDT | 2024-08-30 | 4.40 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 10.05% |
| SPX240920C05875000 | 2024-07-03 11:16AM EDT | 2024-09-20 | 14.08 | 15.50 | 15.90 | +1.98 | +16.36% | 729 | 0 | 10.56% |
| SPXW240930C05875000 | 2024-07-02 2:53PM EDT | 2024-09-30 | 14.80 | 19.90 | 20.30 | 0.00 | - | 20 | 0 | 10.72% |
| SPX241018C05875000 | 2024-07-03 12:14PM EDT | 2024-10-18 | 31.50 | 32.30 | 32.70 | +6.85 | +27.79% | 1,501 | 0 | 11.48% |
| SPXW241031C05875000 | 2024-07-03 11:18AM EDT | 2024-10-31 | 38.54 | 40.60 | 42.10 | -4.39 | -10.23% | 1 | 0 | 11.93% |
| SPX241115C05875000 | 2024-07-03 1:00PM EDT | 2024-11-15 | 59.52 | 59.20 | 60.00 | -0.05 | -0.08% | 4 | 0 | 13.03% |
| SPXW241129C05875000 | 2024-06-28 11:37AM EDT | 2024-11-29 | 64.78 | 68.60 | 69.90 | 0.00 | - | 6 | 0 | 13.28% |
| SPX241220C05875000 | 2024-07-02 12:41PM EDT | 2024-12-20 | 67.92 | 86.30 | 87.20 | 0.00 | - | 100 | 0 | 13.82% |
| SPXW241231C05875000 | 2024-07-01 3:00PM EDT | 2024-12-31 | 74.16 | 93.50 | 95.90 | 0.00 | - | 68 | 0 | 14.05% |
| SPX250321C05875000 | 2024-07-03 11:44AM EDT | 2025-03-21 | 158.80 | 162.90 | 164.30 | +19.10 | +13.67% | 2 | 0 | 15.76% |
| SPXW250331C05875000 | 2024-07-01 9:41AM EDT | 2025-03-31 | 150.39 | 169.40 | 173.10 | 0.00 | - | 4 | 0 | 15.97% |
| SPX250417C05875000 | 2024-06-27 3:11PM EDT | 2025-04-17 | 169.36 | 185.70 | 190.50 | 0.00 | - | 4 | 0 | 16.43% |
| SPX250516C05875000 | 2024-07-03 9:57AM EDT | 2025-05-16 | 202.13 | 212.10 | 213.90 | +5.82 | +2.96% | 2 | 0 | 16.85% |
| SPX250620C05875000 | 2024-07-03 10:05AM EDT | 2025-06-20 | 230.91 | 241.00 | 243.00 | +13.57 | +6.24% | 72 | 0 | 17.39% |
| SPX250919C05875000 | 2024-06-28 11:33AM EDT | 2025-09-19 | 303.79 | 310.20 | 324.40 | 0.00 | - | 15 | 0 | 18.92% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816P05875000 | 2024-06-21 11:50AM EDT | 2024-08-16 | 362.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05875000 | 2024-06-21 11:48AM EDT | 2024-08-30 | 355.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05875000 | 2024-06-25 1:42PM EDT | 2024-09-20 | 359.17 | 295.10 | 297.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05875000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 357.42 | 293.10 | 296.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW241115P05875000 | 2024-06-20 9:42AM EDT | 2024-11-15 | 323.15 | 289.90 | 309.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05875000 | 2024-06-17 3:19PM EDT | 2024-12-20 | 332.97 | 298.70 | 305.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW241231P05875000 | 2024-07-03 12:39PM EDT | 2024-12-31 | 304.02 | 301.00 | 302.20 | -22.54 | -6.90% | 2 | 0 | 0.00% |
| SPX250321P05875000 | 2024-06-27 10:48AM EDT | 2025-03-21 | 346.04 | 316.20 | 318.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW250331P05875000 | 2024-06-18 10:21AM EDT | 2025-03-31 | 349.18 | 317.90 | 321.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05875000 | 2024-07-03 1:00PM EDT | 2025-04-17 | 322.36 | 321.50 | 323.10 | -61.23 | -15.96% | 2 | 0 | 0.00% |
| SPX250516P05875000 | 2024-07-02 1:26PM EDT | 2025-05-16 | 348.94 | 329.20 | 331.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250620P05875000 | 2024-06-14 1:55PM EDT | 2025-06-20 | 394.82 | 337.70 | 342.30 | 0.00 | - | 2 | 0 | 3.76% |
© 2024 Yahoo. All rights reserved.