S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:6150.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C06150000 | 2024-06-27 3:14AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 873 | 18.21% |
| SPXW240731C06150000 | 2024-06-28 1:01PM EDT | 2024-07-31 | 0.30 | 0.10 | 0.30 | +0.09 | +42.86% | 256 | 29 | 14.81% |
| SPX240816C06150000 | 2024-06-28 2:48PM EDT | 2024-08-16 | 0.40 | 0.25 | 0.50 | -0.05 | -11.11% | 20 | 82 | 12.84% |
| SPXW240920C06150000 | 2024-06-28 3:11PM EDT | 2024-09-20 | 1.60 | 1.45 | 1.75 | -0.35 | -17.95% | 278 | 30 | 11.48% |
| SPXW240930C06150000 | 2024-06-17 1:20PM EDT | 2024-09-30 | 3.90 | 1.90 | 2.25 | 0.00 | - | 90 | 117 | 11.25% |
| SPX241018C06150000 | 2024-06-28 12:11PM EDT | 2024-10-18 | 4.70 | 3.80 | 4.30 | -2.63 | -35.88% | 2 | 1 | 11.43% |
| SPXW241031C06150000 | 2024-06-17 2:45PM EDT | 2024-10-31 | 10.11 | 5.60 | 6.20 | 0.00 | - | - | 7 | 11.55% |
| SPX241115C06150000 | 2024-06-26 10:32AM EDT | 2024-11-15 | 12.39 | 10.10 | 10.90 | 0.00 | - | 4 | 119 | 12.22% |
| SPXW241129C06150000 | 2024-06-21 3:07PM EDT | 2024-11-29 | 19.10 | 13.40 | 14.20 | 0.00 | - | 2 | 99 | 12.35% |
| SPXW241231C06150000 | 2024-06-28 2:48PM EDT | 2024-12-31 | 23.45 | 22.70 | 24.00 | -7.60 | -24.48% | 6 | 29 | 12.79% |
| SPX250321C06150000 | 2024-06-28 2:53PM EDT | 2025-03-21 | 58.90 | 57.90 | 59.50 | -4.10 | -6.51% | 9 | 2,838 | 14.10% |
| SPXW250331C06150000 | 2024-06-28 4:02PM EDT | 2025-03-31 | 62.28 | 62.20 | 64.10 | -6.62 | -9.61% | 8 | 88 | 14.21% |
| SPX250417C06150000 | 2024-06-27 3:04PM EDT | 2025-04-17 | 76.64 | 72.00 | 74.60 | 0.00 | - | 4 | 204 | 14.58% |
| SPX250516C06150000 | 2024-06-28 2:56PM EDT | 2025-05-16 | 89.40 | 87.90 | 90.60 | -4.78 | -5.08% | 136 | 39 | 14.99% |
| SPX250620C06150000 | 2024-06-27 12:59PM EDT | 2025-06-20 | 115.10 | 108.80 | 111.50 | 0.00 | - | 189 | 2,699 | 15.51% |
| SPX251219C06150000 | 2024-06-28 4:05PM EDT | 2025-12-19 | 229.38 | 227.70 | 233.60 | -16.34 | -6.65% | 2 | 116 | 18.00% |
| SPX260618C06150000 | 2024-06-21 3:26PM EDT | 2026-06-18 | 349.87 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 1.56% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250321P06150000 | 2024-06-05 12:40PM EDT | 2025-03-21 | 637.13 | 516.50 | 549.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250516P06150000 | 2024-06-12 3:21PM EDT | 2025-05-16 | 539.60 | 508.70 | 540.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06150000 | 2024-05-10 10:25AM EDT | 2025-06-20 | 707.45 | 592.30 | 618.60 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P06150000 | 2024-06-24 12:16PM EDT | 2025-12-19 | 541.50 | 524.10 | 552.30 | 0.00 | - | 200 | 210 | 0.00% |
© 2024 Yahoo. All rights reserved.