UK markets open in 7 hours 5 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
47,247.37 -1,421.99 (-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:7800.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816C07800000 | 2024-04-02 2:58PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 964 | 30.84% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 20.75% |
| SPX241115C07800000 | 2024-05-30 11:05AM EDT | 2024-11-15 | 0.10 | 0.10 | 0.40 | 0.00 | - | 5 | 180 | 19.27% |
| SPX241220C07800000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.37 | 0.25 | 0.45 | 0.00 | - | 2 | 0 | 17.37% |
| SPX250117C07800000 | 2024-07-02 3:32PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.60 | 0.00 | - | 5 | 0 | 16.54% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 2025-02-21 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 14.85% |
| SPX250321C07800000 | 2024-07-01 11:45AM EDT | 2025-03-21 | 0.60 | 0.50 | 0.90 | 0.00 | - | 1 | 0 | 15.01% |
| SPX250417C07800000 | 2024-07-02 2:40PM EDT | 2025-04-17 | 0.65 | 0.50 | 1.10 | 0.00 | - | 2 | 0 | 14.59% |
| SPX250516C07800000 | 2024-06-20 1:44PM EDT | 2025-05-16 | 1.25 | 0.80 | 1.35 | 0.00 | - | 1 | 0 | 14.22% |
| SPX250620C07800000 | 2024-07-02 10:04AM EDT | 2025-06-20 | 1.40 | 1.20 | 1.80 | 0.00 | - | 1 | 0 | 13.93% |
| SPX250919C07800000 | 2024-07-02 10:43AM EDT | 2025-09-19 | 2.98 | 3.40 | 4.00 | 0.00 | - | 8 | 0 | 13.70% |
| SPX251219C07800000 | 2024-07-02 3:15PM EDT | 2025-12-19 | 6.60 | 7.20 | 8.00 | 0.00 | - | 16 | 0 | 13.77% |
| SPX261218C07800000 | 2024-07-03 1:08PM EDT | 2026-12-18 | 51.90 | 49.20 | 81.50 | +3.55 | +7.34% | 25 | 0 | 16.96% |
| SPX291221C07800000 | 2024-06-18 3:14PM EDT | 2029-12-21 | 440.98 | 421.60 | 523.70 | 0.00 | - | 3 | 0 | 22.42% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P07800000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,478.21 | 2,630.60 | 2,677.90 | 0.00 | - | 1 | 25 | 130.62% |
| SPX240920P07800000 | 2024-07-02 12:03PM EDT | 2024-09-20 | 2,237.67 | 2,180.60 | 2,184.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 2024-10-18 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 85.37% |
| SPX241220P07800000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 2,149.47 | 2,088.10 | 2,094.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 2025-01-17 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 33.39% |
| SPX251219P07800000 | 2024-03-05 2:49PM EDT | 2025-12-19 | 2,214.85 | 1,994.30 | 2,267.90 | 0.00 | - | 1 | 12 | 13.22% |
| SPX291221P07800000 | 2024-06-12 3:24PM EDT | 2029-12-21 | 1,408.62 | 1,302.90 | 1,382.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.