S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4640.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04640000 | 2024-05-16 12:10PM EDT | 2024-05-24 | 681.95 | 680.70 | 689.10 | 0.00 | - | 1 | 0 | 77.88% |
| SPXW240531C04640000 | 2024-05-20 2:59PM EDT | 2024-05-31 | 677.46 | 684.30 | 691.50 | 0.00 | - | 2 | 0 | 51.95% |
| SPXW240614C04640000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 581.27 | 692.40 | 699.60 | 0.00 | - | 20 | 0 | 38.35% |
| SPX240621C04640000 | 2024-05-15 11:07AM EDT | 2024-06-21 | 669.95 | 697.40 | 704.60 | 0.00 | - | 1 | 0 | 35.90% |
| SPXW240628C04640000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 694.50 | 702.80 | 710.00 | 0.00 | - | 1 | 0 | 34.32% |
| SPXW240719C04640000 | 2024-05-17 1:03PM EDT | 2024-07-19 | 700.78 | 719.60 | 726.70 | 0.00 | - | 6 | 0 | 31.62% |
| SPX240816C04640000 | 2024-04-11 11:16AM EDT | 2024-08-16 | 629.53 | 639.10 | 657.30 | 0.00 | - | - | 9 | 0.00% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 2024-08-30 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 2024-09-30 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 14.34% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 541.47 | 788.80 | 797.30 | 0.00 | - | - | 0 | 28.18% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P04640000 | 2024-05-21 2:07PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 412 | 0 | 50.98% |
| SPXW240531P04640000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 31.03% |
| SPXW240607P04640000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 0.65 | 0.60 | 0.70 | 0.00 | - | 28 | 0 | 26.15% |
| SPXW240614P04640000 | 2024-05-21 3:27PM EDT | 2024-06-14 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 24.15% |
| SPX240621P04640000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 2.40 | 2.05 | 2.20 | 0.00 | - | 2 | 0 | 22.55% |
| SPXW240628P04640000 | 2024-05-17 10:53AM EDT | 2024-06-28 | 3.80 | 3.00 | 3.30 | 0.00 | - | 41 | 0 | 21.69% |
| SPX240719P04640000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 6.80 | 6.30 | 6.60 | 0.00 | - | 114 | 0 | 19.65% |
| SPXW240731P04640000 | 2024-05-17 2:04PM EDT | 2024-07-31 | 9.93 | 8.60 | 8.90 | 0.00 | - | 4 | 0 | 19.00% |
| SPXW240816P04640000 | 2024-05-09 10:31AM EDT | 2024-08-16 | 20.25 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 18.36% |
| SPXW240830P04640000 | 2024-05-08 2:04PM EDT | 2024-08-30 | 25.30 | 14.70 | 15.10 | 0.00 | - | 106 | 0 | 17.89% |
| SPX240920P04640000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 33.90 | 19.60 | 19.90 | 0.00 | - | 28 | 0 | 17.40% |
| SPXW240930P04640000 | 2024-05-08 3:24PM EDT | 2024-09-30 | 34.32 | 21.60 | 22.20 | 0.00 | - | 549 | 0 | 17.21% |
| SPX241018P04640000 | 2024-05-13 3:19PM EDT | 2024-10-18 | 35.97 | 26.20 | 26.70 | 0.00 | - | 1 | 0 | 16.96% |
| SPXW241031P04640000 | 2024-05-21 10:26AM EDT | 2024-10-31 | 30.40 | 29.10 | 29.70 | 0.00 | - | 2 | 0 | 16.76% |
© 2024 Yahoo. All rights reserved.