UK markets open in 7 hours 23 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
47,241.84 -1,409.58 (-2.90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6800.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240715C06800000 | 2024-06-18 9:47AM EDT | 2024-07-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 34.86% |
| SPXW240718C06800000 | 2024-06-18 9:46AM EDT | 2024-07-18 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 32.52% |
| SPXW240719C06800000 | 2024-06-12 9:52AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 290 | 0 | 31.54% |
| SPXW240726C06800000 | 2024-07-02 2:16PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 25.68% |
| SPXW240731C06800000 | 2024-06-06 2:19PM EDT | 2024-07-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 23.34% |
| SPX240816C06800000 | 2024-06-20 3:15AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.20 | 0.00 | - | 100 | 0 | 19.89% |
| SPXW240830C06800000 | 2024-06-18 1:07PM EDT | 2024-08-30 | 0.30 | 0.10 | 0.20 | 0.00 | - | 15 | 0 | 17.36% |
| SPX240920C06800000 | 2024-06-27 4:11PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.35 | 0.00 | - | 500 | 0 | 15.71% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 2024-09-30 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 37 | 14.81% |
| SPX241018C06800000 | 2024-06-26 1:17PM EDT | 2024-10-18 | 0.66 | 0.50 | 0.65 | 0.00 | - | 1,950 | 0 | 14.39% |
| SPXW241031C06800000 | 2024-06-06 4:05PM EDT | 2024-10-31 | 0.75 | 0.55 | 0.80 | 0.00 | - | 2 | 0 | 13.90% |
| SPX241115C06800000 | 2024-06-24 7:34AM EDT | 2024-11-15 | 1.31 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 13.67% |
| SPX241220C06800000 | 2024-07-03 10:03AM EDT | 2024-12-20 | 1.70 | 1.75 | 1.95 | +0.15 | +9.68% | 1 | 0 | 13.00% |
| SPXW241231C06800000 | 2024-06-24 1:54PM EDT | 2024-12-31 | 2.30 | 2.00 | 2.20 | 0.00 | - | 5 | 0 | 12.80% |
| SPX250117C06800000 | 2024-07-02 1:56PM EDT | 2025-01-17 | 2.15 | 2.55 | 2.80 | 0.00 | - | 10 | 0 | 12.65% |
| SPX250221C06800000 | 2024-07-03 12:58PM EDT | 2025-02-21 | 4.00 | 3.80 | 4.20 | -1.62 | -28.83% | 2 | 0 | 12.36% |
| SPX250321C06800000 | 2024-07-03 12:16PM EDT | 2025-03-21 | 5.87 | 5.80 | 6.10 | +1.17 | +24.89% | 28 | 0 | 12.38% |
| SPXW250331C06800000 | 2024-07-03 1:04PM EDT | 2025-03-31 | 6.64 | 6.50 | 6.80 | +0.24 | +3.75% | 8 | 0 | 12.37% |
| SPX250417C06800000 | 2024-06-27 3:04PM EDT | 2025-04-17 | 7.80 | 8.10 | 8.60 | 0.00 | - | 2 | 0 | 12.49% |
| SPX250516C06800000 | 2024-07-01 3:32PM EDT | 2025-05-16 | 9.20 | 11.40 | 12.20 | 0.00 | - | 2 | 0 | 12.69% |
| SPX250620C06800000 | 2024-07-03 9:52AM EDT | 2025-06-20 | 15.64 | 17.30 | 17.60 | +1.20 | +8.31% | 2 | 0 | 12.95% |
| SPX250919C06800000 | 2024-07-01 11:40AM EDT | 2025-09-19 | 31.22 | 38.40 | 39.50 | 0.00 | - | 6 | 0 | 13.92% |
| SPX251219C06800000 | 2024-07-02 1:46PM EDT | 2025-12-19 | 58.81 | 67.60 | 69.60 | 0.00 | - | 185 | 0 | 14.86% |
| SPX261218C06800000 | 2024-06-28 3:52PM EDT | 2026-12-18 | 208.70 | 152.20 | 232.50 | 0.00 | - | 9 | 0 | 17.90% |
| SPX271217C06800000 | 2024-07-02 12:49PM EDT | 2027-12-17 | 392.70 | 352.30 | 432.30 | 0.00 | - | 3 | 0 | 20.51% |
| SPX281215C06800000 | 2024-06-24 12:19PM EDT | 2028-12-15 | 600.20 | 558.80 | 638.80 | 0.00 | - | 10 | 0 | 22.66% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708P06800000 | 2024-06-24 11:28AM EDT | 2024-07-08 | 1,302.70 | 1,260.80 | 1,264.80 | 0.00 | - | - | 0 | 68.87% |
| SPXW240710P06800000 | 2024-06-24 12:18PM EDT | 2024-07-10 | 1,302.20 | 1,260.40 | 1,263.00 | 0.00 | - | - | 0 | 41.02% |
| SPX240719P06800000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 1,716.60 | 1,566.00 | 1,576.60 | 0.00 | - | 4 | 4 | 148.61% |
| SPXW240802P06800000 | 2024-06-28 4:13PM EDT | 2024-08-02 | 1,294.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P06800000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 1,381.50 | 1,223.70 | 1,227.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06800000 | 2024-06-26 12:57PM EDT | 2024-09-20 | 1,249.62 | 1,193.10 | 1,196.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,357.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241115P06800000 | 2024-06-12 9:43AM EDT | 2024-11-15 | 1,228.86 | 1,139.90 | 1,151.60 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 2024-12-20 | 1,933.28 | 1,758.60 | 1,889.40 | 0.00 | - | 17 | 42 | 64.69% |
| SPX250117P06800000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 1,170.84 | 1,087.30 | 1,098.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 2025-02-21 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06800000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 1,120.31 | 1,040.40 | 1,058.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P06800000 | 2024-06-13 5:01AM EDT | 2025-06-20 | 1,074.28 | 990.10 | 998.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 2025-12-19 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06800000 | 2024-06-13 9:57AM EDT | 2026-12-18 | 946.00 | 848.60 | 928.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 2027-12-17 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 2028-12-15 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 2029-12-21 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.