UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,902.15 +344.04 (+0.87%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:4670.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04670000 | 2024-04-19 1:07PM EDT | 2024-05-17 | 348.83 | 633.00 | 635.90 | 0.00 | - | 2 | 72 | 64.64% |
| SPXW240531C04670000 | 2024-02-13 3:38PM EDT | 2024-05-31 | 381.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXW240621C04670000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 519.66 | 652.70 | 660.40 | 0.00 | - | 20 | 21 | 32.15% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 2024-06-28 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240719C04670000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 562.58 | 569.00 | 577.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 2024-07-31 | 610.99 | 683.30 | 691.50 | 0.00 | - | 2 | 3 | 28.54% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 2024-08-30 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04670000 | 2024-05-13 4:04PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 352 | 277 | 73.83% |
| SPX240517P04670000 | 2024-05-14 3:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 32 | 5,531 | 47.66% |
| SPXW240524P04670000 | 2024-05-14 3:53PM EDT | 2024-05-24 | 0.50 | 0.30 | 0.40 | -0.05 | -9.09% | 5 | 122 | 29.91% |
| SPXW240531P04670000 | 2024-05-15 12:00PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 44 | 199 | 24.87% |
| SPXW240607P04670000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 1.23 | 1.20 | 1.30 | -0.82 | -40.00% | 53 | 132 | 22.29% |
| SPXW240614P04670000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 3.90 | 2.15 | 2.25 | 0.00 | - | - | 7 | 21.22% |
| SPXW240621P04670000 | 2024-05-14 10:26AM EDT | 2024-06-21 | 4.60 | 3.00 | 3.20 | 0.00 | - | 1 | 160 | 20.26% |
| SPXW240628P04670000 | 2024-05-10 10:40AM EDT | 2024-06-28 | 6.80 | 4.30 | 4.40 | 0.00 | - | 4 | 63 | 19.65% |
| SPXW240719P04670000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 8.51 | 8.10 | 8.30 | -3.25 | -27.64% | 2 | 483 | 18.30% |
| SPXW240731P04670000 | 2024-05-13 3:29PM EDT | 2024-07-31 | 14.90 | 10.50 | 10.70 | 0.00 | - | 13 | 428 | 17.76% |
| SPXW240816P04670000 | 2024-05-13 9:49AM EDT | 2024-08-16 | 19.43 | 14.10 | 14.30 | 0.00 | - | 1 | 42 | 17.27% |
| SPXW240830P04670000 | 2024-04-26 10:43AM EDT | 2024-08-30 | 44.82 | 17.40 | 17.60 | 0.00 | - | 2 | 45 | 16.95% |
| SPXW240920P04670000 | 2024-04-18 10:58AM EDT | 2024-09-20 | 73.20 | 22.80 | 23.00 | 0.00 | - | - | 15 | 16.62% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 2024-09-30 | 41.92 | 24.80 | 25.10 | 0.00 | - | 4 | 7 | 16.39% |
| SPX241018P04670000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 30.47 | 29.70 | 30.00 | -17.37 | -36.31% | 2 | 22 | 16.22% |
© 2024 Yahoo. All rights reserved.