UK markets open in 7 hours 30 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
47,286.80 -1,368.30 (-2.81%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:8000.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816C08000000 | 2024-06-28 4:03PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 31.89% |
| SPX240920C08000000 | 2024-07-02 2:56PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 24.68% |
| SPX241115C08000000 | 2024-06-28 11:11AM EDT | 2024-11-15 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 20.03% |
| SPX241220C08000000 | 2024-06-26 10:45AM EDT | 2024-12-20 | 0.25 | 0.15 | 0.40 | 0.00 | - | 51 | 0 | 18.32% |
| SPX250117C08000000 | 2024-06-14 10:32AM EDT | 2025-01-17 | 0.40 | 0.20 | 0.50 | 0.00 | - | 10 | 0 | 17.33% |
| SPX250221C08000000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 16.25% |
| SPX250321C08000000 | 2024-06-17 11:31AM EDT | 2025-03-21 | 0.65 | 0.35 | 0.75 | 0.00 | - | 3 | 0 | 15.69% |
| SPX250417C08000000 | 2024-06-21 11:49AM EDT | 2025-04-17 | 0.77 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 15.30% |
| SPX250516C08000000 | 2024-06-24 10:14AM EDT | 2025-05-16 | 0.92 | 0.55 | 1.10 | 0.00 | - | 4 | 0 | 14.80% |
| SPX250620C08000000 | 2024-07-02 9:45AM EDT | 2025-06-20 | 0.96 | 0.80 | 1.40 | 0.00 | - | 4 | 0 | 14.42% |
| SPX250919C08000000 | 2024-07-02 9:39AM EDT | 2025-09-19 | 2.17 | 1.55 | 3.60 | 0.00 | - | 4 | 0 | 14.36% |
| SPX251219C08000000 | 2024-07-02 3:24PM EDT | 2025-12-19 | 4.70 | 4.90 | 5.60 | 0.00 | - | 24 | 0 | 13.87% |
| SPX261218C08000000 | 2024-07-03 11:06AM EDT | 2026-12-18 | 36.00 | 35.60 | 80.10 | +2.00 | +5.88% | 15 | 0 | 17.74% |
| SPX271217C08000000 | 2024-06-27 12:49PM EDT | 2027-12-17 | 114.40 | 111.50 | 131.70 | 0.00 | - | 3 | 0 | 17.21% |
| SPX281215C08000000 | 2024-07-02 1:05PM EDT | 2028-12-15 | 240.40 | 188.10 | 268.10 | 0.00 | - | 3 | 0 | 19.31% |
| SPX291221C08000000 | 2024-07-01 12:10PM EDT | 2029-12-21 | 402.99 | 397.50 | 436.00 | 0.00 | - | 1 | 0 | 21.28% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P08000000 | 2024-07-02 3:20PM EDT | 2024-09-20 | 2,412.22 | 2,378.10 | 2,381.60 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241115P08000000 | 2024-06-28 11:11AM EDT | 2024-11-15 | 2,351.11 | 2,314.30 | 2,326.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P08000000 | 2024-06-26 11:57AM EDT | 2024-12-20 | 2,333.72 | 2,282.90 | 2,290.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 2025-02-21 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 2025-06-20 | 2,469.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 2025-12-19 | 2,839.55 | 2,685.40 | 2,765.40 | 0.00 | - | 1 | 10 | 35.35% |
| SPX261218P08000000 | 2024-06-26 3:23PM EDT | 2026-12-18 | 1,804.83 | 1,719.20 | 1,799.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 2027-12-17 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P08000000 | 2024-06-21 2:46PM EDT | 2029-12-21 | 1,525.00 | 1,437.20 | 1,486.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.