UK markets open in 7 hours 17 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
47,251.29 -1,398.53 (-2.87%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:5925.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C05925000 | 2024-06-18 2:05PM EDT | 2024-07-12 | 0.50 | 0.10 | 0.15 | 0.00 | - | - | 0 | 15.14% |
| SPX240719C05925000 | 2024-06-25 1:13PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240731C05925000 | 2024-06-27 9:30AM EDT | 2024-07-31 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 0 | 10.29% |
| SPXW240816C05925000 | 2024-07-03 12:14PM EDT | 2024-08-16 | 1.70 | 1.70 | 1.80 | +0.54 | +46.55% | 69 | 0 | 9.78% |
| SPXW240830C05925000 | 2024-06-27 11:29AM EDT | 2024-08-30 | 3.93 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 10.01% |
| SPXW240920C05925000 | 2024-07-03 10:55AM EDT | 2024-09-20 | 9.00 | 10.30 | 10.60 | +1.14 | +14.50% | 1 | 0 | 10.44% |
| SPXW240930C05925000 | 2024-07-03 11:29AM EDT | 2024-09-30 | 12.52 | 13.60 | 13.80 | +2.69 | +27.37% | 3 | 0 | 10.53% |
| SPX241018C05925000 | 2024-07-03 4:48AM EDT | 2024-10-18 | 19.60 | 23.40 | 23.90 | +1.80 | +10.11% | 1 | 0 | 11.27% |
| SPXW241031C05925000 | 2024-06-17 11:47AM EDT | 2024-10-31 | 27.22 | 30.10 | 31.30 | 0.00 | - | - | 0 | 11.63% |
| SPX241115C05925000 | 2024-07-03 12:55PM EDT | 2024-11-15 | 46.65 | 46.30 | 46.80 | +1.95 | +4.36% | 12 | 0 | 12.70% |
| SPXW241129C05925000 | 2024-06-18 1:21PM EDT | 2024-11-29 | 58.00 | 55.20 | 56.00 | 0.00 | - | 4 | 0 | 12.99% |
| SPX241220C05925000 | 2024-07-03 11:55AM EDT | 2024-12-20 | 67.98 | 70.10 | 71.40 | +8.78 | +14.83% | 8 | 0 | 13.49% |
| SPXW241231C05925000 | 2024-06-27 12:45PM EDT | 2024-12-31 | 70.11 | 76.80 | 78.80 | 0.00 | - | 8 | 0 | 13.67% |
| SPX250321C05925000 | 2024-06-28 11:22AM EDT | 2025-03-21 | 134.70 | 141.40 | 142.80 | 0.00 | - | 6 | 0 | 15.36% |
| SPXW250331C05925000 | 2024-07-01 10:20AM EDT | 2025-03-31 | 124.90 | 147.60 | 151.10 | 0.00 | - | 2 | 0 | 15.56% |
| SPX250417C05925000 | 2024-06-18 2:09PM EDT | 2025-04-17 | 158.44 | 163.10 | 167.80 | 0.00 | - | 23 | 0 | 16.02% |
| SPX250516C05925000 | 2024-07-03 12:58PM EDT | 2025-05-16 | 190.83 | 187.70 | 189.50 | +25.63 | +15.51% | 2 | 0 | 16.41% |
| SPX250620C05925000 | 2024-06-27 9:51AM EDT | 2025-06-20 | 202.15 | 216.30 | 218.10 | 0.00 | - | 2 | 0 | 16.97% |
| SPX250919C05925000 | 2024-06-24 10:06AM EDT | 2025-09-19 | 281.35 | 284.20 | 298.30 | 0.00 | - | - | 0 | 18.54% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P05925000 | 2024-07-02 12:46PM EDT | 2024-08-16 | 410.59 | 356.40 | 360.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05925000 | 2024-07-02 9:35AM EDT | 2025-03-21 | 382.80 | 339.40 | 344.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250417P05925000 | 2024-06-21 3:30PM EDT | 2025-04-17 | 391.40 | 345.60 | 350.90 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250516P05925000 | 2024-07-01 12:40PM EDT | 2025-05-16 | 386.32 | 353.50 | 355.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05925000 | 2024-06-05 3:43PM EDT | 2025-06-20 | 462.64 | 361.40 | 363.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.