UK markets open in 6 hours 51 minutes
NIKKEI 225
40,580.76 0.00 (0.00%) 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
47,196.35 -1,479.42 (-3.04%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6025.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C06025000 | 2024-06-28 12:07PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXW240719C06025000 | 2024-07-03 12:50PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.25 | +0.01 | +5.26% | 6 | 0 | 15.36% |
| SPXW240731C06025000 | 2024-06-21 1:36PM EDT | 2024-07-31 | 0.50 | 0.30 | 0.45 | 0.00 | - | 918 | 0 | 12.40% |
| SPXW240816C06025000 | 2024-06-28 10:39AM EDT | 2024-08-16 | 1.10 | 0.70 | 0.80 | 0.00 | - | 1 | 0 | 10.61% |
| SPXW240830C06025000 | 2024-06-28 9:56AM EDT | 2024-08-30 | 1.91 | 1.65 | 1.75 | 0.00 | - | 1 | 0 | 10.32% |
| SPX240920C06025000 | 2024-07-02 3:58PM EDT | 2024-09-20 | 3.40 | 4.20 | 4.60 | 0.00 | - | 1 | 0 | 10.41% |
| SPXW240930C06025000 | 2024-06-28 12:58PM EDT | 2024-09-30 | 5.20 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 10.43% |
| SPXW241018C06025000 | 2024-06-17 3:02PM EDT | 2024-10-18 | 15.50 | 11.70 | 12.10 | 0.00 | - | - | 0 | 10.99% |
| SPXW241031C06025000 | 2024-07-03 11:26AM EDT | 2024-10-31 | 15.40 | 16.40 | 16.80 | +2.98 | +23.99% | 3 | 0 | 11.28% |
| SPX241115C06025000 | 2024-07-01 3:07PM EDT | 2024-11-15 | 19.38 | 26.80 | 27.70 | 0.00 | - | 40 | 0 | 12.26% |
| SPXW241231C06025000 | 2024-07-03 9:30AM EDT | 2024-12-31 | 44.34 | 50.90 | 51.80 | +2.54 | +6.08% | 6 | 0 | 13.08% |
| SPXW250331C06025000 | 2024-07-02 10:21AM EDT | 2025-03-31 | 92.00 | 109.80 | 112.20 | 0.00 | - | 4 | 0 | 14.81% |
| SPX250417C06025000 | 2024-07-02 2:33PM EDT | 2025-04-17 | 110.80 | 124.60 | 126.20 | 0.00 | - | 4 | 0 | 15.20% |
| SPX250620C06025000 | 2024-07-03 11:11AM EDT | 2025-06-20 | 166.56 | 172.00 | 173.70 | +12.29 | +7.97% | 1 | 0 | 16.23% |
| SPXW250630C06025000 | 2024-07-03 10:35AM EDT | 2025-06-30 | 170.49 | 176.30 | 184.20 | +4.33 | +2.61% | 36 | 0 | 16.53% |
| SPX250718C06025000 | 2024-07-02 2:22PM EDT | 2025-07-18 | 176.40 | 193.90 | 196.00 | 0.00 | - | 110 | 0 | 16.71% |
| SPX250919C06025000 | 2024-06-28 12:45PM EDT | 2025-09-19 | 223.51 | 241.60 | 243.70 | 0.00 | - | 2 | 0 | 17.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P06025000 | 2024-06-13 3:05PM EDT | 2024-08-16 | 540.64 | 454.70 | 458.90 | 0.00 | - | 156 | 0 | 0.00% |
| SPXW240920P06025000 | 2024-06-24 3:24PM EDT | 2024-09-20 | 492.81 | 431.30 | 435.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250417P06025000 | 2024-06-27 1:46PM EDT | 2025-04-17 | 435.46 | 399.40 | 408.10 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P06025000 | 2024-06-17 2:39PM EDT | 2025-06-20 | 440.34 | 412.50 | 414.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250630P06025000 | 2024-06-26 1:30PM EDT | 2025-06-30 | 455.90 | 413.90 | 415.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.