UK markets open in 6 hours 57 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
47,226.36 -1,440.16 (-2.96%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6050.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C06050000 | 2024-06-17 9:48AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXW240719C06050000 | 2024-07-03 12:39PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.25 | -0.08 | -32.00% | 1 | 0 | 16.03% |
| SPXW240731C06050000 | 2024-07-02 11:21AM EDT | 2024-07-31 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 12.56% |
| SPXW240816C06050000 | 2024-06-17 2:09PM EDT | 2024-08-16 | 1.55 | 0.60 | 0.70 | 0.00 | - | 26 | 0 | 10.88% |
| SPXW240830C06050000 | 2024-07-03 10:20AM EDT | 2024-08-30 | 1.25 | 1.35 | 1.45 | +0.05 | +4.17% | 3 | 0 | 10.45% |
| SPX240920C06050000 | 2024-07-02 2:11PM EDT | 2024-09-20 | 2.58 | 3.50 | 3.80 | 0.00 | - | 21 | 0 | 10.45% |
| SPXW240930C06050000 | 2024-07-03 9:40AM EDT | 2024-09-30 | 4.10 | 5.00 | 5.30 | +0.70 | +20.59% | 1 | 0 | 10.47% |
| SPXW241018C06050000 | 2024-07-02 3:53PM EDT | 2024-10-18 | 7.70 | 9.90 | 10.20 | 0.00 | - | 35 | 0 | 10.95% |
| SPXW241031C06050000 | 2024-07-02 3:44PM EDT | 2024-10-31 | 10.74 | 13.90 | 14.20 | 0.00 | - | 3 | 0 | 11.19% |
| SPX241115C06050000 | 2024-07-03 11:40AM EDT | 2024-11-15 | 22.21 | 23.50 | 24.00 | +4.88 | +28.16% | 5 | 0 | 12.14% |
| SPXW241129C06050000 | 2024-07-03 9:36AM EDT | 2024-11-29 | 25.67 | 29.30 | 30.10 | +2.29 | +9.79% | 1 | 0 | 12.37% |
| SPX241220C06050000 | 2024-07-02 3:59PM EDT | 2024-12-20 | 34.88 | 39.90 | 41.40 | 0.00 | - | 1 | 0 | 12.84% |
| SPXW241231C06050000 | 2024-07-02 9:57AM EDT | 2024-12-31 | 34.85 | 44.80 | 46.50 | 0.00 | - | 1 | 0 | 12.96% |
| SPX250321C06050000 | 2024-07-03 12:58PM EDT | 2025-03-21 | 98.56 | 96.70 | 97.80 | +17.68 | +21.86% | 462 | 0 | 14.52% |
| SPXW250331C06050000 | 2024-07-03 12:11PM EDT | 2025-03-31 | 101.02 | 101.60 | 104.10 | +11.16 | +12.42% | 8 | 0 | 14.65% |
| SPX250417C06050000 | 2024-07-02 11:57AM EDT | 2025-04-17 | 98.30 | 114.80 | 118.00 | 0.00 | - | 5 | 0 | 15.07% |
| SPX250516C06050000 | 2024-07-01 1:25PM EDT | 2025-05-16 | 116.53 | 137.00 | 138.40 | 0.00 | - | 28 | 0 | 15.53% |
| SPX250620C06050000 | 2024-07-01 1:04PM EDT | 2025-06-20 | 140.20 | 162.50 | 163.80 | 0.00 | - | 122 | 0 | 16.07% |
| SPXW250630C06050000 | 2024-07-01 3:48PM EDT | 2025-06-30 | 144.90 | 166.00 | 174.00 | 0.00 | - | 29 | 0 | 16.36% |
| SPX250718C06050000 | 2024-07-03 9:44AM EDT | 2025-07-18 | 172.20 | 183.30 | 184.90 | +4.63 | +2.76% | 2 | 0 | 16.51% |
| SPX250919C06050000 | 2024-06-25 2:42PM EDT | 2025-09-19 | 213.32 | 231.00 | 233.00 | 0.00 | - | 8 | 0 | 17.43% |
| SPX251219C06050000 | 2024-06-20 12:24PM EDT | 2025-12-19 | 285.89 | 286.80 | 310.60 | 0.00 | - | 2 | 0 | 18.93% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P06050000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 580.81 | 512.80 | 515.90 | 0.00 | - | 5 | 0 | 55.85% |
| SPXW240719P06050000 | 2024-06-25 2:48PM EDT | 2024-07-19 | 564.00 | 499.60 | 503.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P06050000 | 2024-05-29 1:37PM EDT | 2024-11-15 | 652.32 | 475.90 | 495.10 | 0.00 | - | - | 200 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 601.28 | 458.90 | 491.40 | 0.00 | - | 30 | 30 | 0.00% |
| SPX250321P06050000 | 2024-06-18 9:50AM EDT | 2025-03-21 | 451.50 | 414.70 | 423.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 2025-03-31 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 19.92% |
| SPX250417P06050000 | 2024-07-02 11:19AM EDT | 2025-04-17 | 452.58 | 416.70 | 423.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P06050000 | 2024-06-28 10:12AM EDT | 2025-05-16 | 429.99 | 419.80 | 426.60 | 0.00 | - | 16 | 0 | 0.00% |
| SPX250620P06050000 | 2024-06-28 10:10AM EDT | 2025-06-20 | 436.21 | 422.50 | 431.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250630P06050000 | 2024-06-26 1:32PM EDT | 2025-06-30 | 469.80 | 428.30 | 429.20 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P06050000 | 2024-07-01 12:28PM EDT | 2025-12-19 | 488.00 | 459.50 | 462.80 | 0.00 | - | 451 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.