S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:7000.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240715C07000000 | 2024-06-18 9:47AM EDT | 2024-07-15 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 150 | 37.50% |
| SPXW240718C07000000 | 2024-06-18 9:46AM EDT | 2024-07-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| SPX240719C07000000 | 2024-06-21 11:24AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 1,649 | 33.74% |
| SPX240816C07000000 | 2024-06-21 11:34AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 488 | 22.63% |
| SPXW240920C07000000 | 2024-06-03 12:01PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.30 | 0.00 | - | 81 | 168 | 17.93% |
| SPXW240930C07000000 | 2024-06-14 12:10PM EDT | 2024-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 2024-10-18 | 0.35 | 0.25 | 0.50 | 0.00 | - | 110 | 914 | 16.30% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 0.60 | 0.70 | 1.05 | 0.00 | - | 10 | 147 | 15.76% |
| SPX241220C07000000 | 2024-06-28 2:40PM EDT | 2024-12-20 | 1.12 | 0.85 | 1.20 | -0.08 | -6.67% | 239 | 6,635 | 14.31% |
| SPX250117C07000000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 1.55 | 1.20 | 1.60 | -0.10 | -6.06% | 47 | 1,181 | 13.74% |
| SPX250221C07000000 | 2024-06-25 10:22AM EDT | 2025-02-21 | 2.50 | 1.80 | 2.25 | 0.00 | - | 30 | 121 | 13.23% |
| SPX250321C07000000 | 2024-06-27 12:41PM EDT | 2025-03-21 | 3.20 | 2.50 | 2.95 | 0.00 | - | 1 | 4,647 | 12.97% |
| SPXW250331C07000000 | 2024-06-25 2:34AM EDT | 2025-03-31 | 3.80 | 2.75 | 3.40 | 0.00 | - | 1 | 81 | 12.98% |
| SPX250417C07000000 | 2024-06-26 9:57AM EDT | 2025-04-17 | 4.40 | 3.40 | 4.30 | 0.00 | - | 1 | 56 | 13.02% |
| SPX250516C07000000 | 2024-06-26 10:44AM EDT | 2025-05-16 | 6.20 | 5.00 | 5.80 | -0.10 | -1.59% | 1 | 69 | 12.98% |
| SPX250620C07000000 | 2024-06-28 8:41AM EDT | 2025-06-20 | 9.10 | 7.40 | 8.30 | +0.18 | +2.02% | 3 | 3,221 | 13.06% |
| SPX250919C07000000 | 2024-06-28 9:32AM EDT | 2025-09-19 | 20.70 | 18.40 | 19.80 | -3.77 | -15.41% | 2 | 14 | 13.67% |
| SPX251219C07000000 | 2024-06-28 2:26PM EDT | 2025-12-19 | 38.00 | 35.90 | 39.10 | -2.00 | -5.00% | 6 | 3,222 | 14.50% |
| SPX261218C07000000 | 2024-06-28 12:19PM EDT | 2026-12-18 | 161.70 | 0.00 | 0.00 | -2.50 | -1.52% | 100 | 4,002 | 3.13% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 2028-12-15 | 412.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C07000000 | 2024-06-18 12:38PM EDT | 2029-12-21 | 707.41 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 1.56% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 156.88% |
| SPX240816P07000000 | 2024-06-21 11:34AM EDT | 2024-08-16 | 1,480.32 | 1,476.00 | 1,485.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P07000000 | 2024-06-27 10:41AM EDT | 2024-09-20 | 1,430.32 | 1,445.80 | 1,452.00 | 0.00 | - | 1 | 3,262 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 2024-10-18 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 58.53% |
| SPX241220P07000000 | 2024-06-28 2:40PM EDT | 2024-12-20 | 1,366.48 | 1,360.50 | 1,377.30 | +32.33 | +2.42% | 2 | 95 | 0.00% |
| SPX250117P07000000 | 2024-06-05 11:40AM EDT | 2025-01-17 | 1,463.48 | 1,328.60 | 1,353.20 | 0.00 | - | 1 | 139 | 0.00% |
| SPX250321P07000000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 1,457.49 | 1,271.00 | 1,287.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW250331P07000000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 1,456.66 | 1,261.00 | 1,285.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07000000 | 2024-06-25 10:42AM EDT | 2025-06-20 | 1,237.86 | 1,211.90 | 1,245.70 | 0.00 | - | 2 | 13 | 0.00% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 16.55% |
| SPX261218P07000000 | 2024-06-26 3:23PM EDT | 2026-12-18 | 1,040.91 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P07000000 | 2024-06-25 3:56PM EDT | 2029-12-21 | 1,040.85 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 0.00% |
© 2024 Yahoo. All rights reserved.