UK markets open in 7 hours 39 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
47,290.56 -1,399.72 (-2.87%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:7600.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 5,091 | 46.73% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 29.96% |
| SPX240920C07600000 | 2024-06-21 11:50AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 21.53% |
| SPX241018C07600000 | 2024-06-12 11:42AM EDT | 2024-10-18 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 0 | 19.34% |
| SPX241115C07600000 | 2024-06-20 12:38PM EDT | 2024-11-15 | 0.39 | 0.15 | 0.35 | 0.00 | - | 10 | 0 | 17.74% |
| SPX241220C07600000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.60 | 0.00 | - | 51 | 0 | 16.64% |
| SPX250117C07600000 | 2024-06-17 10:05AM EDT | 2025-01-17 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 0 | 15.77% |
| SPX250221C07600000 | 2024-06-10 1:18PM EDT | 2025-02-21 | 0.85 | 0.55 | 0.90 | 0.00 | - | 1 | 0 | 14.81% |
| SPX250321C07600000 | 2024-06-18 2:29PM EDT | 2025-03-21 | 1.13 | 0.70 | 1.15 | 0.00 | - | 20 | 0 | 14.37% |
| SPX250417C07600000 | 2024-05-30 3:36PM EDT | 2025-04-17 | 0.90 | 0.70 | 1.30 | 0.00 | - | 1 | 212 | 13.86% |
| SPX250516C07600000 | 2024-06-28 1:00PM EDT | 2025-05-16 | 1.45 | 1.25 | 1.85 | 0.00 | - | 2 | 0 | 13.76% |
| SPX250620C07600000 | 2024-07-01 11:42AM EDT | 2025-06-20 | 1.72 | 1.90 | 2.45 | 0.00 | - | 4 | 0 | 13.50% |
| SPX250919C07600000 | 2024-07-02 9:36AM EDT | 2025-09-19 | 4.30 | 5.00 | 5.40 | 0.00 | - | 4 | 0 | 13.36% |
| SPX251219C07600000 | 2024-07-02 3:24PM EDT | 2025-12-19 | 9.70 | 10.70 | 11.60 | 0.00 | - | 102 | 0 | 13.70% |
| SPX260618C07600000 | 2024-06-24 1:52PM EDT | 2026-06-18 | 31.78 | 32.40 | 35.60 | 0.00 | - | - | 0 | 14.68% |
| SPX261218C07600000 | 2024-07-03 9:48AM EDT | 2026-12-18 | 66.10 | 67.00 | 112.20 | +0.77 | +1.18% | 1 | 0 | 17.63% |
| SPX271217C07600000 | 2024-07-02 1:09PM EDT | 2027-12-17 | 174.80 | 120.80 | 200.80 | 0.00 | - | 3 | 0 | 18.06% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 2028-12-15 | 291.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPX291221C07600000 | 2024-05-29 3:38PM EDT | 2029-12-21 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 2024-07-19 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 211.60% |
| SPX240816P07600000 | 2024-03-11 4:04AM EDT | 2024-08-16 | 2,325.60 | 2,328.90 | 2,341.80 | 0.00 | - | 10 | 32 | 107.62% |
| SPX240920P07600000 | 2024-06-18 10:32AM EDT | 2024-09-20 | 2,017.35 | 1,983.00 | 1,986.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 2024-10-18 | 2,952.20 | 2,899.20 | 2,903.70 | 0.00 | - | 21 | 0 | 120.36% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220P07600000 | 2024-06-24 11:47AM EDT | 2024-12-20 | 1,933.18 | 1,893.30 | 1,899.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 2025-01-17 | 2,351.37 | 2,141.10 | 2,169.70 | 0.00 | - | 1 | 50 | 36.97% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 2,343.77 | 2,212.30 | 2,243.80 | 0.00 | - | 1 | 3 | 32.96% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 20.70% |
| SPX261218P07600000 | 2024-01-29 11:58AM EDT | 2026-12-18 | 2,026.80 | 1,783.80 | 1,849.50 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
| SPX291221P07600000 | 2024-06-24 9:49AM EDT | 2029-12-21 | 1,321.00 | 1,207.00 | 1,287.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.