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:8200.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C08200000 | 2024-06-06 12:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 53.91% |
| SPX240920C08200000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 25.39% |
| SPX241115C08200000 | 2024-06-03 7:36AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 20.53% |
| SPX241220C08200000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.40 | 0.00 | - | 51 | 0 | 19.41% |
| SPX250117C08200000 | 2024-07-02 11:32AM EDT | 2025-01-17 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 17.99% |
| SPX250221C08200000 | 2024-06-05 11:42AM EDT | 2025-02-21 | 0.40 | 0.20 | 0.50 | 0.00 | - | 90 | 0 | 16.93% |
| SPX250321C08200000 | 2024-06-17 9:57AM EDT | 2025-03-21 | 0.47 | 0.25 | 0.65 | 0.00 | - | 2 | 0 | 16.39% |
| SPX250417C08200000 | 2024-07-02 2:40PM EDT | 2025-04-17 | 0.60 | 0.20 | 0.80 | 0.00 | - | 6 | 0 | 15.92% |
| SPX250620C08200000 | 2024-07-02 10:20AM EDT | 2025-06-20 | 0.80 | 0.70 | 1.10 | 0.00 | - | 1 | 0 | 14.88% |
| SPX250919C08200000 | 2024-06-28 2:23PM EDT | 2025-09-19 | 1.79 | 0.95 | 2.85 | 0.00 | - | 18 | 0 | 14.74% |
| SPX251219C08200000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 3.93 | 3.20 | 4.30 | 0.00 | - | 1 | 0 | 14.14% |
| SPX261218C08200000 | 2024-06-28 10:11AM EDT | 2026-12-18 | 27.82 | 25.80 | 29.40 | 0.00 | - | 1 | 0 | 14.82% |
| SPX291221C08200000 | 2024-05-20 1:53PM EDT | 2029-12-21 | 315.40 | 279.60 | 373.80 | 0.00 | - | - | 0 | 20.58% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P08200000 | 2024-06-06 12:01PM EDT | 2024-07-19 | 2,799.22 | 2,645.40 | 2,648.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P08200000 | 2024-06-05 2:54PM EDT | 2024-09-20 | 2,730.67 | 2,575.70 | 2,579.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 2,913.29 | 2,658.80 | 2,668.20 | 0.00 | - | 10 | 21 | 25.92% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 2025-02-21 | 2,808.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219P08200000 | 2024-05-30 12:04PM EDT | 2025-12-19 | 2,400.03 | 2,199.30 | 2,233.00 | 0.00 | - | 18 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.