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:7200.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 38.14% |
| SPXW240731C07200000 | 2024-06-21 2:22PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,550 | 0 | 30.18% |
| SPX240816C07200000 | 2024-06-25 10:27AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 24.22% |
| SPX240920C07200000 | 2024-07-02 10:16AM EDT | 2024-09-20 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 18.60% |
| SPXW240930C07200000 | 2024-06-28 11:33AM EDT | 2024-09-30 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 17.90% |
| SPX241018C07200000 | 2024-05-30 11:13AM EDT | 2024-10-18 | 0.15 | 0.15 | 0.40 | 0.00 | - | 2 | 381 | 17.05% |
| SPXW241031C07200000 | 2024-07-02 5:48AM EDT | 2024-10-31 | 0.20 | 0.25 | 0.45 | 0.00 | - | 600 | 0 | 16.29% |
| SPX241115C07200000 | 2024-06-12 9:13AM EDT | 2024-11-15 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 0 | 15.93% |
| SPX241220C07200000 | 2024-06-26 10:44AM EDT | 2024-12-20 | 0.85 | 0.75 | 1.00 | 0.00 | - | 66 | 0 | 14.87% |
| SPXW241231C07200000 | 2024-06-17 1:58PM EDT | 2024-12-31 | 1.20 | 0.90 | 1.10 | 0.00 | - | 3 | 0 | 14.56% |
| SPX250117C07200000 | 2024-07-03 7:12AM EDT | 2025-01-17 | 1.00 | 1.05 | 1.25 | -0.05 | -4.76% | 1 | 0 | 14.13% |
| SPX250221C07200000 | 2024-06-20 11:30AM EDT | 2025-02-21 | 1.94 | 1.35 | 1.65 | 0.00 | - | 2 | 0 | 13.45% |
| SPX250321C07200000 | 2024-06-27 10:30AM EDT | 2025-03-21 | 1.97 | 1.80 | 2.15 | 0.00 | - | 15 | 0 | 13.13% |
| SPXW250331C07200000 | 2024-07-03 11:36AM EDT | 2025-03-31 | 2.07 | 2.00 | 2.30 | -0.33 | -13.75% | 6 | 0 | 13.00% |
| SPX250417C07200000 | 2024-07-03 11:56AM EDT | 2025-04-17 | 2.52 | 2.40 | 2.80 | -0.58 | -18.71% | 15 | 0 | 12.93% |
| SPX250516C07200000 | 2024-07-01 2:43PM EDT | 2025-05-16 | 2.95 | 3.20 | 4.10 | 0.00 | - | 36 | 0 | 12.98% |
| SPX250620C07200000 | 2024-07-03 10:02AM EDT | 2025-06-20 | 4.72 | 4.90 | 5.60 | +0.50 | +11.85% | 1,000 | 0 | 12.89% |
| SPX250919C07200000 | 2024-07-02 9:40AM EDT | 2025-09-19 | 10.65 | 13.00 | 13.60 | 0.00 | - | 6 | 0 | 13.31% |
| SPX251219C07200000 | 2024-07-03 10:43AM EDT | 2025-12-19 | 25.61 | 26.70 | 27.70 | +2.51 | +10.87% | 57 | 0 | 13.97% |
| SPX261218C07200000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 122.70 | 88.90 | 168.90 | 0.00 | - | 3 | 0 | 18.00% |
| SPX271217C07200000 | 2024-07-02 12:54PM EDT | 2027-12-17 | 265.00 | 219.80 | 299.80 | 0.00 | - | 4 | 0 | 19.16% |
| SPX281215C07200000 | 2024-06-06 2:08PM EDT | 2028-12-15 | 385.00 | 409.40 | 489.40 | 0.00 | - | 5 | 0 | 21.39% |
| SPX291221C07200000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 644.01 | 646.40 | 696.30 | 0.00 | - | 3 | 0 | 23.46% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P07200000 | 2024-06-24 11:01AM EDT | 2024-07-19 | 1,691.33 | 1,648.00 | 1,651.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240731P07200000 | 2024-06-28 3:00PM EDT | 2024-07-31 | 1,697.60 | 1,636.40 | 1,641.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P07200000 | 2024-06-12 12:01PM EDT | 2024-08-16 | 1,698.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P07200000 | 2024-06-24 3:14PM EDT | 2024-08-30 | 1,663.00 | 1,606.00 | 1,609.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 2024-09-20 | 2,069.40 | 1,860.10 | 1,875.30 | 0.00 | - | 5 | 163 | 64.99% |
| SPXW240930P07200000 | 2024-06-24 1:40PM EDT | 2024-09-30 | 1,637.97 | 1,580.20 | 1,583.20 | 0.00 | - | - | 0 | 0.00% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 97.74% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 2024-11-15 | 2,511.89 | 2,343.80 | 2,367.30 | 0.00 | - | - | 1 | 89.71% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 2024-12-20 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 75.41% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,501.90 | 2,446.70 | 2,452.40 | 0.00 | - | 62 | 0 | 80.03% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 2025-02-21 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 31.88% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,562.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 20.55% |
| SPX261218P07200000 | 2024-05-21 3:35PM EDT | 2026-12-18 | 1,279.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| SPX291221P07200000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 1,115.60 | 1,025.20 | 1,105.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.