UK markets open in 7 hours 25 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
47,251.38 -1,421.12 (-2.92%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6700.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C06700000 | 2024-06-18 9:37AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 979 | 0 | 29.49% |
| SPXW240731C06700000 | 2024-06-28 10:13AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 22.58% |
| SPXW240816C06700000 | 2024-06-13 10:24AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.20 | 0.00 | - | 63 | 0 | 18.58% |
| SPXW240830C06700000 | 2024-06-20 12:07PM EDT | 2024-08-30 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 0 | 16.86% |
| SPX240920C06700000 | 2024-06-25 12:53PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1,000 | 0 | 15.06% |
| SPXW240930C06700000 | 2024-06-24 10:23AM EDT | 2024-09-30 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 14.50% |
| SPX241018C06700000 | 2024-06-27 1:09PM EDT | 2024-10-18 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 0 | 13.78% |
| SPXW241031C06700000 | 2024-06-24 7:33AM EDT | 2024-10-31 | 1.10 | 0.80 | 1.00 | 0.00 | - | - | 0 | 13.35% |
| SPX241115C06700000 | 2024-06-24 9:31AM EDT | 2024-11-15 | 1.65 | 1.20 | 1.45 | 0.00 | - | 29 | 0 | 13.17% |
| SPXW241129C06700000 | 2024-06-25 9:46AM EDT | 2024-11-29 | 1.85 | 1.55 | 1.80 | 0.00 | - | 1 | 0 | 12.89% |
| SPX241220C06700000 | 2024-06-28 2:40PM EDT | 2024-12-20 | 2.15 | 2.20 | 2.60 | 0.00 | - | 21 | 0 | 12.67% |
| SPXW241231C06700000 | 2024-06-10 10:16AM EDT | 2024-12-31 | 2.37 | 2.60 | 2.85 | 0.00 | - | 2 | 0 | 12.44% |
| SPX250117C06700000 | 2024-07-03 11:37AM EDT | 2025-01-17 | 3.40 | 3.20 | 3.80 | -0.40 | -10.53% | 262 | 0 | 12.40% |
| SPX250221C06700000 | 2024-07-03 6:53AM EDT | 2025-02-21 | 4.90 | 5.50 | 5.90 | -0.70 | -12.50% | 42 | 0 | 12.25% |
| SPX250321C06700000 | 2024-07-03 9:58AM EDT | 2025-03-21 | 7.55 | 8.30 | 8.50 | -0.05 | -0.66% | 2 | 0 | 12.32% |
| SPXW250331C06700000 | 2024-07-03 1:12PM EDT | 2025-03-31 | 9.40 | 9.30 | 9.70 | -0.68 | -6.75% | 131 | 0 | 12.38% |
| SPX250417C06700000 | 2024-07-03 12:01PM EDT | 2025-04-17 | 11.52 | 11.80 | 12.20 | +2.02 | +21.26% | 11 | 0 | 12.54% |
| SPX250516C06700000 | 2024-07-02 3:17PM EDT | 2025-05-16 | 13.75 | 16.20 | 17.10 | 0.00 | - | 2 | 0 | 12.80% |
| SPX250620C06700000 | 2024-07-03 10:02AM EDT | 2025-06-20 | 22.00 | 24.00 | 24.40 | +2.55 | +13.11% | 1,950 | 0 | 13.14% |
| SPXW250630C06700000 | 2024-07-02 11:23AM EDT | 2025-06-30 | 21.10 | 24.20 | 28.80 | 0.00 | - | 38 | 0 | 13.48% |
| SPX250919C06700000 | 2024-07-02 9:35AM EDT | 2025-09-19 | 41.25 | 48.00 | 53.90 | 0.00 | - | 1 | 0 | 14.38% |
| SPX251219C06700000 | 2024-06-28 3:34PM EDT | 2025-12-19 | 72.00 | 85.90 | 87.30 | 0.00 | - | 1 | 0 | 15.21% |
| SPX261218C06700000 | 2024-07-02 10:47AM EDT | 2026-12-18 | 235.00 | 185.10 | 265.10 | 0.00 | - | 210 | 0 | 18.32% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 171.79% |
| SPX240816P06700000 | 2024-06-20 3:36PM EDT | 2024-08-16 | 1,169.60 | 1,124.40 | 1,128.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06700000 | 2024-06-26 11:38AM EDT | 2024-09-20 | 1,158.22 | 1,094.30 | 1,097.80 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P06700000 | 2024-06-28 2:40PM EDT | 2024-12-20 | 1,075.40 | 1,018.30 | 1,025.40 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 2024-12-31 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117P06700000 | 2024-06-21 12:13PM EDT | 2025-01-17 | 1,042.15 | 991.90 | 1,000.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P06700000 | 2024-06-21 10:24AM EDT | 2025-04-17 | 994.40 | 933.00 | 941.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06700000 | 2024-04-09 2:35PM EDT | 2026-12-18 | 1,052.52 | 990.90 | 1,043.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.