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
39,893.31 +335.20 (+0.85%) Bitcoin GBP
52,135.16 +3,530.96 (+7.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:4785.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04785000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 402.62 | 516.10 | 522.80 | 0.00 | - | 3 | 5 | 53.83% |
| SPXW240531C04785000 | 2024-04-17 12:45PM EDT | 2024-05-31 | 291.90 | 525.30 | 531.30 | 0.00 | - | 4 | 8 | 33.92% |
| SPX240621C04785000 | 2024-05-10 10:34AM EDT | 2024-06-21 | 464.03 | 539.40 | 548.10 | 0.00 | - | - | 2 | 28.35% |
| SPXW240628C04785000 | 2024-01-24 2:34PM EDT | 2024-06-28 | 285.30 | 391.60 | 449.20 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240930C04785000 | 2024-04-04 10:37AM EDT | 2024-09-30 | 620.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04785000 | 2024-05-13 12:10PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 228 | 60.55% |
| SPX240517P04785000 | 2024-05-14 3:04PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.15 | 0.00 | - | 19 | 652 | 40.72% |
| SPXW240524P04785000 | 2024-05-14 11:24AM EDT | 2024-05-24 | 0.65 | 0.40 | 0.50 | 0.00 | - | 60 | 339 | 25.38% |
| SPXW240531P04785000 | 2024-05-15 9:32AM EDT | 2024-05-31 | 1.15 | 0.90 | 1.00 | -0.09 | -7.26% | 29 | 479 | 21.24% |
| SPXW240607P04785000 | 2024-05-15 11:37AM EDT | 2024-06-07 | 1.72 | 1.60 | 1.70 | -1.68 | -49.41% | 5 | 28 | 19.27% |
| SPX240621P04785000 | 2024-05-15 11:23AM EDT | 2024-06-21 | 4.60 | 4.10 | 4.30 | -2.49 | -35.12% | 205 | 488 | 17.85% |
| SPXW240628P04785000 | 2024-05-15 3:12PM EDT | 2024-06-28 | 5.90 | 5.80 | 6.00 | -3.81 | -39.24% | 2 | 90 | 17.47% |
| SPX240719P04785000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 27.25 | 10.50 | 10.70 | 0.00 | - | 72 | 59 | 16.32% |
| SPXW240731P04785000 | 2024-05-01 9:41AM EDT | 2024-07-31 | 55.30 | 13.70 | 14.00 | 0.00 | - | - | 7 | 16.01% |
| SPX240816P04785000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 26.20 | 18.00 | 18.40 | 0.00 | - | 2 | 7 | 15.64% |
| SPXW240930P04785000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 76.25 | 31.30 | 31.70 | 0.00 | - | 2 | 2 | 15.06% |
© 2024 Yahoo. All rights reserved.