UK markets open in 6 hours 55 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
47,198.50 -1,470.95 (-3.02%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6250.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C06250000 | 2024-06-28 11:13AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 103 | 0 | 20.17% |
| SPXW240731C06250000 | 2024-06-28 9:51AM EDT | 2024-07-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 0 | 16.02% |
| SPXW240816C06250000 | 2024-06-27 3:09PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.45 | 0.00 | - | 1,535 | 0 | 13.59% |
| SPX240920C06250000 | 2024-07-01 10:39AM EDT | 2024-09-20 | 0.85 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 11.40% |
| SPXW240930C06250000 | 2024-06-25 3:29PM EDT | 2024-09-30 | 1.80 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 11.16% |
| SPXW241231C06250000 | 2024-07-03 11:57AM EDT | 2024-12-31 | 16.95 | 17.60 | 18.00 | +2.88 | +20.47% | 54 | 0 | 12.18% |
| SPXW250331C06250000 | 2024-06-28 4:02PM EDT | 2025-03-31 | 43.70 | 52.60 | 53.50 | 0.00 | - | 12 | 0 | 13.57% |
| SPX250417C06250000 | 2024-07-02 1:17PM EDT | 2025-04-17 | 51.20 | 60.60 | 64.10 | 0.00 | - | 2 | 0 | 14.01% |
| SPX250516C06250000 | 2024-07-01 2:41PM EDT | 2025-05-16 | 63.54 | 76.30 | 77.80 | 0.00 | - | 2 | 0 | 14.32% |
| SPX250620C06250000 | 2024-07-03 12:44PM EDT | 2025-06-20 | 95.40 | 95.80 | 97.10 | +9.30 | +10.80% | 252 | 0 | 14.82% |
| SPXW250630C06250000 | 2024-07-03 11:00AM EDT | 2025-06-30 | 97.07 | 98.70 | 105.90 | +12.27 | +14.47% | 40 | 0 | 15.14% |
| SPX250718C06250000 | 2024-06-26 1:41PM EDT | 2025-07-18 | 103.33 | 112.90 | 114.10 | 0.00 | - | - | 0 | 15.24% |
| SPX250919C06250000 | 2024-07-03 12:14PM EDT | 2025-09-19 | 151.24 | 152.30 | 154.00 | +19.84 | +15.10% | 40 | 0 | 16.14% |
| SPX251219C06250000 | 2024-06-28 11:11AM EDT | 2025-12-19 | 202.75 | 212.00 | 214.50 | 0.00 | - | 125 | 0 | 17.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P06250000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 773.61 | 699.00 | 704.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P06250000 | 2024-05-30 10:35AM EDT | 2025-04-17 | 782.14 | 585.40 | 618.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250516P06250000 | 2024-06-17 9:44AM EDT | 2025-05-16 | 631.50 | 548.80 | 557.50 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P06250000 | 2024-06-17 10:35AM EDT | 2025-12-19 | 619.70 | 548.80 | 565.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.