UK markets open in 7 hours 4 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
47,255.14 -1,398.56 (-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:5975.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C05975000 | 2024-06-18 2:05PM EDT | 2024-07-12 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 0 | 16.80% |
| SPXW240719C05975000 | 2024-07-03 11:15AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 9 | 0 | 13.59% |
| SPXW240731C05975000 | 2024-06-21 1:36PM EDT | 2024-07-31 | 0.65 | 0.35 | 0.45 | 0.00 | - | 900 | 0 | 11.12% |
| SPX240816C05975000 | 2024-07-03 1:08PM EDT | 2024-08-16 | 1.08 | 1.00 | 1.15 | +0.41 | +61.19% | 3 | 0 | 10.09% |
| SPXW240830C05975000 | 2024-06-28 10:39AM EDT | 2024-08-30 | 3.28 | 2.55 | 2.70 | 0.00 | - | 4 | 0 | 10.06% |
| SPX240920C05975000 | 2024-07-03 12:16PM EDT | 2024-09-20 | 6.69 | 6.60 | 6.80 | +1.72 | +34.61% | 200 | 0 | 10.31% |
| SPXW240930C05975000 | 2024-07-02 1:28PM EDT | 2024-09-30 | 6.15 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 10.42% |
| SPX241018C05975000 | 2024-07-01 10:58AM EDT | 2024-10-18 | 11.00 | 16.60 | 17.00 | 0.00 | - | 1 | 0 | 11.07% |
| SPXW241031C05975000 | 2024-07-02 1:25PM EDT | 2024-10-31 | 16.38 | 21.90 | 23.10 | 0.00 | - | 1 | 0 | 11.41% |
| SPX241115C05975000 | 2024-07-01 3:08PM EDT | 2024-11-15 | 25.80 | 35.50 | 36.10 | 0.00 | - | 8 | 0 | 12.42% |
| SPXW241231C05975000 | 2024-07-02 10:34AM EDT | 2024-12-31 | 49.48 | 62.40 | 64.20 | 0.00 | - | 50 | 0 | 13.34% |
| SPXW250331C05975000 | 2024-07-03 12:36PM EDT | 2025-03-31 | 128.01 | 129.00 | 130.00 | +12.05 | +10.39% | 46 | 0 | 15.11% |
| SPX250417C05975000 | 2024-07-02 2:01PM EDT | 2025-04-17 | 126.95 | 142.30 | 146.90 | 0.00 | - | 12 | 0 | 15.64% |
| SPX250516C05975000 | 2024-07-01 9:38AM EDT | 2025-05-16 | 148.07 | 165.20 | 169.40 | 0.00 | - | 2 | 0 | 16.11% |
| SPX250620C05975000 | 2024-07-02 3:41PM EDT | 2025-06-20 | 177.80 | 193.90 | 195.20 | 0.00 | - | 4 | 0 | 16.58% |
| SPXW250630C05975000 | 2024-07-01 10:02AM EDT | 2025-06-30 | 178.03 | 197.80 | 206.00 | 0.00 | - | 2 | 0 | 16.88% |
| SPX250919C05975000 | 2024-06-24 1:47PM EDT | 2025-09-19 | 246.81 | 259.50 | 273.30 | 0.00 | - | 2 | 0 | 18.17% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830P05975000 | 2024-06-20 10:31AM EDT | 2024-08-30 | 422.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241115P05975000 | 2024-06-20 10:11AM EDT | 2024-11-15 | 405.60 | 360.90 | 382.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW241231P05975000 | 2024-06-25 1:40PM EDT | 2024-12-31 | 425.29 | 363.40 | 372.10 | 0.00 | - | - | 0 | 0.00% |
| SPX250417P05975000 | 2024-06-17 2:04PM EDT | 2025-04-17 | 403.78 | 370.40 | 376.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250516P05975000 | 2024-06-28 10:07AM EDT | 2025-05-16 | 390.07 | 378.50 | 383.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05975000 | 2024-06-27 2:23PM EDT | 2025-06-20 | 421.78 | 385.30 | 390.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250718P05975000 | 2024-06-27 2:23PM EDT | 2025-07-18 | 425.73 | 384.70 | 394.60 | 0.00 | - | - | 0 | 0.00% |
| SPX250919P05975000 | 2024-06-24 10:05AM EDT | 2025-09-19 | 438.19 | 405.50 | 409.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.