UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.06 -0.60 (-0.76%) GOLD FUTURES
2,396.60 -29.30 (-1.21%) DOW
39,844.30 -28.69 (-0.07%) Bitcoin GBP
54,996.79 +294.27 (+0.54%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:4630.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04630000 | 2024-05-21 11:39AM EDT | 2024-05-24 | 687.82 | 690.60 | 693.40 | 0.00 | - | 3 | 1 | 78.67% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 467.48 | 678.00 | 689.10 | 0.00 | - | 4 | 88 | 33.68% |
| SPX240621C04630000 | 2024-04-04 3:10PM EDT | 2024-06-21 | 607.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 2024-06-28 | 577.02 | 672.80 | 688.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240719C04630000 | 2024-03-11 3:35PM EDT | 2024-07-19 | 600.75 | 605.40 | 614.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 2024-07-31 | 470.82 | 734.90 | 743.40 | 0.00 | - | - | 1 | 30.97% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 578.58 | 761.70 | 769.60 | 0.00 | - | 2 | 0 | 27.21% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P04630000 | 2024-05-21 2:07PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 59 | 378 | 50.29% |
| SPXW240531P04630000 | 2024-05-21 10:42AM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1,000 | 1,222 | 31.86% |
| SPXW240607P04630000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 1.85 | 0.60 | 0.70 | 0.00 | - | 1 | 76 | 26.42% |
| SPXW240614P04630000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 1.50 | 1.30 | 1.40 | 0.00 | - | 1 | 9 | 24.29% |
| SPX240621P04630000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 1.95 | 2.10 | 2.20 | -0.22 | -10.14% | 252 | 689 | 22.78% |
| SPXW240628P04630000 | 2024-05-21 2:49PM EDT | 2024-06-28 | 3.12 | 3.10 | 3.30 | 0.00 | - | 1 | 92 | 21.91% |
| SPX240719P04630000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 6.60 | 6.70 | 6.80 | 0.00 | - | 119 | 7,176 | 19.96% |
| SPXW240731P04630000 | 2024-05-21 3:43PM EDT | 2024-07-31 | 8.61 | 9.10 | 9.30 | 0.00 | - | 4 | 220 | 19.36% |
| SPXW240816P04630000 | 2024-05-02 12:21PM EDT | 2024-08-16 | 38.93 | 12.30 | 12.60 | 0.00 | - | 10 | 18 | 18.66% |
| SPXW240830P04630000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 14.50 | 15.20 | 15.50 | 0.00 | - | 2 | 68 | 18.16% |
| SPX240920P04630000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 35.19 | 20.10 | 20.30 | 0.00 | - | 2 | 91 | 17.65% |
| SPXW240930P04630000 | 2024-05-17 2:53PM EDT | 2024-09-30 | 23.43 | 22.10 | 22.50 | 0.00 | - | 1 | 8 | 17.42% |
| SPX241018P04630000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 48.02 | 26.60 | 26.90 | 0.00 | - | 6 | 12 | 17.15% |
© 2024 Yahoo. All rights reserved.