S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:9000.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C09000000 | 2024-06-21 10:59AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.55% |
| SPX240920C09000000 | 2024-06-21 10:04AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 31.81% |
| SPX241018C09000000 | 2024-06-28 10:49AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 3 | 6 | 28.17% |
| SPX241115C09000000 | 2024-06-21 9:48AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 201 | 25.64% |
| SPX241220C09000000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 4,338 | 23.27% |
| SPX250117C09000000 | 2024-06-20 11:25AM EDT | 2025-01-17 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 21.89% |
| SPX250221C09000000 | 2024-05-31 1:34PM EDT | 2025-02-21 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 130 | 20.21% |
| SPX250321C09000000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 18.27% |
| SPX250620C09000000 | 2024-06-28 10:53AM EDT | 2025-06-20 | 0.34 | 0.15 | 0.55 | -0.06 | -15.00% | 6 | 4,300 | 17.16% |
| SPX250919C09000000 | 2024-06-21 2:43PM EDT | 2025-09-19 | 0.78 | 0.10 | 1.80 | 0.00 | - | 4 | 4 | 17.18% |
| SPX251219C09000000 | 2024-06-28 2:23PM EDT | 2025-12-19 | 1.55 | 0.60 | 2.05 | +0.05 | +3.33% | 20 | 5,038 | 15.89% |
| SPX261218C09000000 | 2024-06-20 1:11PM EDT | 2026-12-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,852 | 6.25% |
| SPX291221C09000000 | 2024-05-29 1:23PM EDT | 2029-12-21 | 171.50 | 192.20 | 211.40 | 0.00 | - | 2 | 660 | 19.28% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P09000000 | 2024-06-25 2:45PM EDT | 2024-07-19 | 3,497.63 | 3,496.60 | 3,503.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240816P09000000 | 2024-06-24 3:45PM EDT | 2024-08-16 | 3,466.00 | 3,460.70 | 3,470.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920P09000000 | 2024-06-26 4:10PM EDT | 2024-09-20 | 3,416.15 | 3,419.10 | 3,426.90 | 0.00 | - | 1 | 236 | 0.00% |
| SPX241018P09000000 | 2024-06-18 10:13AM EDT | 2024-10-18 | 3,361.46 | 3,378.60 | 3,397.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P09000000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 3,468.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 2024-12-20 | 3,423.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P09000000 | 2024-06-20 11:25AM EDT | 2025-01-17 | 3,240.08 | 3,262.30 | 3,295.60 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221P09000000 | 2024-05-20 4:04PM EDT | 2025-02-21 | 3,358.59 | 3,197.90 | 3,216.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P09000000 | 2024-05-10 10:46AM EDT | 2025-12-19 | 3,164.87 | 3,035.20 | 3,069.10 | 0.00 | - | 1 | 7 | 0.00% |
| SPX261218P09000000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 2,777.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 2,311.23 | 2,042.00 | 2,272.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.