UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.05 -0.61 (-0.78%) GOLD FUTURES
2,395.10 -30.80 (-1.27%) DOW
39,811.82 -61.17 (-0.15%) Bitcoin GBP
55,157.28 +300.16 (+0.55%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:4720.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04720000 | 2024-05-22 11:50AM EDT | 2024-05-24 | 601.34 | 604.10 | 607.20 | +4.00 | +0.67% | 3 | 4 | 72.37% |
| SPXW240531C04720000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 516.47 | 605.80 | 611.60 | 0.00 | - | 1 | 33 | 46.93% |
| SPXW240607C04720000 | 2024-04-16 12:08PM EDT | 2024-06-07 | 398.64 | 591.90 | 603.70 | 0.00 | - | - | 19 | 27.53% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 2024-06-14 | 385.51 | 612.80 | 621.00 | 0.00 | - | - | 1 | 35.36% |
| SPX240621C04720000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 431.41 | 618.80 | 627.30 | 0.00 | - | 1 | 3 | 33.54% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240705C04720000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 589.59 | 630.10 | 638.40 | 0.00 | - | - | 40 | 30.95% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 27.23% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04720000 | 2024-04-30 9:37AM EDT | 2024-08-16 | 482.44 | 664.30 | 671.30 | 0.00 | - | 5 | 0 | 27.74% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241031C04720000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 637.59 | 721.70 | 736.10 | 0.00 | - | 2 | 2 | 26.80% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04720000 | 2024-05-15 3:26PM EDT | 2024-05-22 | 0.20 | 0.00 | 0.05 | 0.00 | - | 14 | 57 | 69.92% |
| SPXW240524P04720000 | 2024-05-17 1:18PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 426 | 672 | 46.88% |
| SPXW240531P04720000 | 2024-05-22 11:37AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | 0.00 | - | 13 | 308 | 28.37% |
| SPXW240603P04720000 | 2024-05-21 12:45PM EDT | 2024-06-03 | 0.50 | 0.45 | 0.50 | 0.00 | - | 24 | 47 | 25.53% |
| SPXW240607P04720000 | 2024-05-22 12:19PM EDT | 2024-06-07 | 0.75 | 0.75 | 0.80 | -0.10 | -11.76% | 1 | 45 | 23.62% |
| SPXW240614P04720000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 1.93 | 1.70 | 1.80 | 0.00 | - | 4 | 107 | 22.18% |
| SPXW240621P04720000 | 2024-05-22 9:11AM EDT | 2024-06-21 | 2.70 | 2.70 | 2.80 | +0.05 | +1.89% | 55 | 318 | 20.88% |
| SPXW240628P04720000 | 2024-05-20 12:23PM EDT | 2024-06-28 | 4.07 | 3.90 | 4.00 | 0.00 | - | 2 | 1,410 | 20.02% |
| SPXW240705P04720000 | 2024-05-09 10:05AM EDT | 2024-07-05 | 10.97 | 5.00 | 5.20 | 0.00 | - | 2 | 15 | 19.28% |
| SPXW240719P04720000 | 2024-05-15 1:24PM EDT | 2024-07-19 | 9.51 | 8.10 | 8.30 | 0.00 | - | 3 | 81 | 18.45% |
| SPXW240731P04720000 | 2024-05-17 12:22PM EDT | 2024-07-31 | 11.83 | 10.70 | 10.90 | 0.00 | - | 6 | 61 | 17.83% |
| SPX240816P04720000 | 2024-05-15 10:46AM EDT | 2024-08-16 | 17.15 | 14.40 | 14.60 | 0.00 | - | 2 | 130 | 17.23% |
| SPXW240830P04720000 | 2024-05-21 2:51PM EDT | 2024-08-30 | 18.00 | 18.00 | 18.30 | 0.00 | - | 2 | 28 | 16.91% |
| SPXW240920P04720000 | 2024-05-21 11:30AM EDT | 2024-09-20 | 23.70 | 23.70 | 23.90 | 0.00 | - | 3 | 176 | 16.52% |
| SPXW240930P04720000 | 2024-05-21 10:39AM EDT | 2024-09-30 | 26.07 | 25.80 | 26.20 | 0.00 | - | 1 | 7 | 16.29% |
| SPX241018P04720000 | 2024-05-15 11:09AM EDT | 2024-10-18 | 34.50 | 30.90 | 31.20 | 0.00 | - | 2 | 26 | 16.08% |
| SPXW241031P04720000 | 2024-05-22 9:30AM EDT | 2024-10-31 | 34.25 | 34.20 | 34.60 | -18.60 | -35.19% | 2 | 8 | 15.92% |
© 2024 Yahoo. All rights reserved.