UK markets open in 7 hours 38 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
47,290.30 -1,408.01 (-2.89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:8800.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C08800000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 0 | 21.64% |
| SPX250221C08800000 | 2024-06-21 11:16AM EDT | 2025-02-21 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 0 | 19.02% |
| SPX250321C08800000 | 2024-04-19 12:09PM EDT | 2025-03-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 17.48% |
| SPX250417C08800000 | 2024-06-21 11:49AM EDT | 2025-04-17 | 0.31 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 17.65% |
| SPX250516C08800000 | 2024-06-26 9:35AM EDT | 2025-05-16 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 16.97% |
| SPX250620C08800000 | 2024-06-28 10:51AM EDT | 2025-06-20 | 0.44 | 0.15 | 0.70 | 0.00 | - | 24 | 0 | 16.47% |
| SPX250919C08800000 | 2024-06-21 3:58PM EDT | 2025-09-19 | 0.93 | 0.00 | 1.75 | 0.00 | - | 4 | 0 | 16.09% |
| SPX251219C08800000 | 2024-06-27 9:33AM EDT | 2025-12-19 | 1.80 | 1.20 | 2.30 | 0.00 | - | 4 | 0 | 15.10% |
| SPX261218C08800000 | 2024-07-03 10:31AM EDT | 2026-12-18 | 11.40 | 10.80 | 13.40 | +0.84 | +7.95% | 15 | 0 | 14.71% |
| SPX271217C08800000 | 2024-07-02 1:11PM EDT | 2027-12-17 | 43.30 | 43.90 | 50.40 | 0.00 | - | 3 | 0 | 15.82% |
| SPX281215C08800000 | 2024-07-01 1:12PM EDT | 2028-12-15 | 114.63 | 55.70 | 135.70 | 0.00 | - | 1 | 0 | 17.78% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P08800000 | 2024-05-30 7:11AM EDT | 2024-08-16 | 3,454.56 | 3,262.20 | 3,271.90 | 0.00 | - | 1 | 2 | 55.90% |
| SPXW240920P08800000 | 2024-07-03 10:26AM EDT | 2024-09-20 | 3,191.60 | 3,167.80 | 3,171.70 | -27.12 | -0.84% | 2 | 0 | 0.00% |
| SPX241220P08800000 | 2024-07-03 1:13PM EDT | 2024-12-20 | 3,065.83 | 3,062.90 | 3,068.80 | -226.39 | -6.88% | 8 | 0 | 0.00% |
| SPX250516P08800000 | 2024-06-18 10:12AM EDT | 2025-05-16 | 2,938.80 | 2,894.20 | 2,927.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P08800000 | 2022-03-08 4:53PM EDT | 2025-12-19 | 4,167.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX261218P08800000 | 2024-06-28 10:43AM EDT | 2026-12-18 | 2,458.40 | 2,407.70 | 2,487.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPX271217P08800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,984.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.