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:600.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 2024-07-19 | 4,507.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,931.80 | 3,797.40 | 3,807.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 2024-09-20 | 4,111.32 | 4,294.90 | 4,339.10 | 0.00 | - | 1 | 216 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 2024-12-20 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 471.73% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 2025-01-17 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 1 | 46 | 0.00% |
| SPX250516C00600000 | 2024-06-18 10:12AM EDT | 2025-05-16 | 4,869.30 | 4,900.30 | 4,933.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 2025-06-20 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 2025-12-19 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C00600000 | 2023-12-05 10:35AM EDT | 2026-12-18 | 3,845.95 | 3,985.30 | 4,048.40 | 0.00 | - | - | 1 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 308.20% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,894 | 177.73% |
| SPX240920P00600000 | 2024-06-13 12:51PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.10 | 0.00 | - | 718 | 0 | 133.20% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 117.97% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 466 | 105.08% |
| SPX241220P00600000 | 2024-05-24 12:47PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.20 | 0.00 | - | 60 | 9,963 | 95.61% |
| SPX250117P00600000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 84.57% |
| SPX250221P00600000 | 2024-06-17 12:26PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 77.93% |
| SPX250321P00600000 | 2024-07-01 9:42AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 0 | 75.68% |
| SPX250417P00600000 | 2024-07-01 9:41AM EDT | 2025-04-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 72.07% |
| SPX250516P00600000 | 2024-07-02 10:12AM EDT | 2025-05-16 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 71.24% |
| SPX250620P00600000 | 2024-07-01 10:59AM EDT | 2025-06-20 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 0 | 70.02% |
| SPX250718P00600000 | 2024-06-28 1:34PM EDT | 2025-07-18 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 67.43% |
| SPX250919P00600000 | 2024-06-28 1:35PM EDT | 2025-09-19 | 0.40 | 0.25 | 0.45 | 0.00 | - | 10 | 0 | 65.33% |
| SPX251219P00600000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPX261218P00600000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
© 2024 Yahoo. All rights reserved.