UK markets open in 7 hours 6 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
47,246.88 -1,412.79 (-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:8400.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115C08400000 | 2024-06-24 11:18AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 22.07% |
| SPX241220C08400000 | 2024-06-26 10:45AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 39 | 0 | 19.68% |
| SPX250117C08400000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 18.24% |
| SPX250221C08400000 | 2024-06-05 12:17PM EDT | 2025-02-21 | 0.35 | 0.15 | 0.45 | 0.00 | - | 120 | 0 | 17.69% |
| SPX250321C08400000 | 2024-06-07 1:16PM EDT | 2025-03-21 | 0.45 | 0.15 | 0.55 | 0.00 | - | 100 | 0 | 17.02% |
| SPX250516C08400000 | 2024-06-28 1:00PM EDT | 2025-05-16 | 0.50 | 0.25 | 0.70 | 0.00 | - | 6 | 0 | 15.80% |
| SPX250620C08400000 | 2024-07-03 10:22AM EDT | 2025-06-20 | 0.45 | 0.45 | 0.90 | -0.20 | -30.77% | 1 | 0 | 15.36% |
| SPX250919C08400000 | 2024-06-28 9:32AM EDT | 2025-09-19 | 1.50 | 0.55 | 2.35 | 0.00 | - | 4 | 0 | 15.17% |
| SPX251219C08400000 | 2024-06-28 10:28AM EDT | 2025-12-19 | 2.90 | 2.30 | 3.40 | 0.00 | - | 8 | 0 | 14.44% |
| SPX261218C08400000 | 2024-07-03 10:36AM EDT | 2026-12-18 | 19.20 | 18.90 | 22.10 | -1.62 | -7.78% | 15 | 0 | 14.71% |
| SPX271217C08400000 | 2024-07-02 1:07PM EDT | 2027-12-17 | 68.60 | 68.70 | 85.40 | 0.00 | - | 3 | 0 | 16.59% |
| SPX281215C08400000 | 2024-07-02 1:08PM EDT | 2028-12-15 | 168.00 | 112.10 | 192.10 | 0.00 | - | 3 | 0 | 18.47% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P08400000 | 2024-07-03 9:38AM EDT | 2024-09-20 | 2,794.30 | 2,773.20 | 2,776.70 | -28.01 | -0.99% | 1 | 0 | 0.00% |
| SPX241220P08400000 | 2024-07-02 12:03PM EDT | 2024-12-20 | 2,730.47 | 2,672.50 | 2,679.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P08400000 | 2023-05-19 9:42AM EDT | 2025-12-19 | 3,484.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218P08400000 | 2024-07-03 10:34AM EDT | 2026-12-18 | 2,116.80 | 2,059.30 | 2,139.30 | -11.28 | -0.53% | 1 | 0 | 0.00% |
| SPX271217P08400000 | 2023-04-12 9:30AM EDT | 2027-12-17 | 3,263.45 | 3,303.50 | 3,349.10 | 0.00 | - | - | 0 | 29.94% |
© 2024 Yahoo. All rights reserved.