UK markets open in 1 hour 51 minutes
NIKKEI 225
38,639.66 -307.27 (-0.79%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.10 -9.80 (-0.40%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,730.91 -1,096.69 (-1.96%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4660.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04660000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 638.25 | 663.00 | 673.80 | 0.00 | - | 1 | 0 | 85.83% |
| SPXW240531C04660000 | 2024-05-14 3:19PM EDT | 2024-05-31 | 599.40 | 667.50 | 675.30 | 0.00 | - | 5 | 0 | 50.53% |
| SPXW240607C04660000 | 2024-04-25 12:45PM EDT | 2024-06-07 | 405.81 | 671.30 | 679.10 | 0.00 | - | - | 0 | 44.16% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 561.92 | 675.50 | 683.40 | 0.00 | - | 20 | 0 | 39.28% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 390.85 | 680.60 | 688.50 | 0.00 | - | 1 | 0 | 36.56% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 0.00% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 734.70 | 744.10 | 0.00 | - | - | 0 | 29.30% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P04660000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 82 | 0 | 49.51% |
| SPXW240531P04660000 | 2024-05-20 10:07AM EDT | 2024-05-31 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 30.64% |
| SPXW240607P04660000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 25.63% |
| SPXW240614P04660000 | 2024-05-21 3:27PM EDT | 2024-06-14 | 1.55 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 23.60% |
| SPXW240621P04660000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 2.65 | 2.20 | 2.35 | 0.00 | - | 26 | 0 | 22.16% |
| SPXW240628P04660000 | 2024-05-21 10:13AM EDT | 2024-06-28 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 21.11% |
| SPX240719P04660000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 7.10 | 6.40 | 6.80 | 0.00 | - | 22 | 0 | 19.26% |
| SPXW240731P04660000 | 2024-05-16 12:57PM EDT | 2024-07-31 | 10.10 | 8.80 | 9.20 | 0.00 | - | 4 | 0 | 18.65% |
| SPXW240816P04660000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 13.50 | 12.10 | 12.50 | 0.00 | - | 59 | 0 | 18.00% |
| SPXW240830P04660000 | 2024-05-15 3:31PM EDT | 2024-08-30 | 17.20 | 15.00 | 15.50 | 0.00 | - | 1 | 0 | 17.55% |
| SPXW240920P04660000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 22.50 | 20.10 | 20.60 | 0.00 | - | 31 | 0 | 17.14% |
| SPXW240930P04660000 | 2024-05-17 3:09PM EDT | 2024-09-30 | 24.31 | 22.10 | 22.60 | 0.00 | - | 549 | 0 | 16.88% |
| SPX241018P04660000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 37.38 | 26.70 | 27.30 | 0.00 | - | 1 | 0 | 16.67% |
© 2024 Yahoo. All rights reserved.