UK markets open in 2 hours 6 minutes
NIKKEI 225
38,763.12 +377.39 (+0.98%) HANG SENG
19,376.79 +303.08 (+1.59%) CRUDE OIL
79.04 +0.41 (+0.52%) GOLD FUTURES
2,395.60 +0.70 (+0.03%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,894.95 +3,130.03 (+6.42%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:06PM EDT
Strike:4790.00
Callsfor16 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04790000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 436.51 | 522.90 | 533.40 | 0.00 | - | 1 | 0 | 92.26% |
| SPXW240523C04790000 | 2024-05-01 2:35PM EDT | 2024-05-23 | 264.40 | 529.80 | 537.30 | 0.00 | - | 1 | 0 | 51.15% |
| SPXW240524C04790000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 313.69 | 530.20 | 537.70 | 0.00 | - | - | 0 | 51.34% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 315.75 | 533.40 | 540.90 | 0.00 | - | 1 | 0 | 40.16% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 537.50 | 545.10 | 0.00 | - | 2 | 0 | 35.18% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 549.10 | 556.10 | 0.00 | - | 15 | 0 | 30.89% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 554.00 | 561.60 | 0.00 | - | 1 | 0 | 29.65% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 502.64 | 572.30 | 581.00 | 0.00 | - | 1 | 0 | 27.93% |
| SPXW240731C04790000 | 2024-05-14 2:34PM EDT | 2024-07-31 | 511.23 | 583.00 | 591.00 | 0.00 | - | 1 | 0 | 27.21% |
| SPXW240816C04790000 | 2024-04-15 9:35AM EDT | 2024-08-16 | 500.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 624.80 | 633.60 | 0.00 | - | 2 | 0 | 25.82% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 632.80 | 641.20 | 0.00 | - | - | 0 | 25.63% |
Putsfor16 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516P04790000 | 2024-05-15 3:17PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 60.55% |
| SPX240517P04790000 | 2024-05-15 4:13PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 0 | 48.00% |
| SPXW240520P04790000 | 2024-05-14 10:16AM EDT | 2024-05-20 | 0.30 | 0.05 | 0.20 | 0.00 | - | 30 | 0 | 32.45% |
| SPXW240521P04790000 | 2024-05-15 3:23PM EDT | 2024-05-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 17 | 0 | 29.61% |
| SPXW240522P04790000 | 2024-05-15 3:36PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.25 | 0.00 | - | 502 | 0 | 28.06% |
| SPXW240523P04790000 | 2024-05-13 3:52PM EDT | 2024-05-23 | 0.67 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 27.22% |
| SPXW240524P04790000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 0.37 | 0.30 | 0.45 | 0.00 | - | 9 | 0 | 26.40% |
| SPXW240528P04790000 | 2024-05-15 3:09PM EDT | 2024-05-28 | 0.65 | 0.45 | 0.60 | 0.00 | - | 78 | 0 | 22.74% |
| SPXW240529P04790000 | 2024-05-15 12:00PM EDT | 2024-05-29 | 0.72 | 0.55 | 0.70 | 0.00 | - | 26 | 0 | 22.33% |
| SPXW240531P04790000 | 2024-05-15 9:52AM EDT | 2024-05-31 | 1.15 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 21.58% |
| SPXW240603P04790000 | 2024-05-13 9:50AM EDT | 2024-06-03 | 1.80 | 0.90 | 1.05 | 0.00 | - | 310 | 0 | 20.21% |
| SPXW240607P04790000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 1.70 | 1.45 | 1.60 | 0.00 | - | 12 | 0 | 19.50% |
| SPXW240614P04790000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 2.95 | 2.85 | 3.10 | 0.00 | - | 4 | 0 | 18.95% |
| SPXW240621P04790000 | 2024-05-14 2:44PM EDT | 2024-06-21 | 6.30 | 4.00 | 4.20 | 0.00 | - | 2 | 0 | 18.00% |
| SPXW240628P04790000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 6.00 | 5.50 | 5.80 | 0.00 | - | 71 | 0 | 17.54% |
| SPXW240705P04790000 | 2024-05-15 9:55AM EDT | 2024-07-05 | 9.00 | 6.80 | 7.10 | 0.00 | - | 5 | 0 | 16.97% |
| SPXW240719P04790000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 20.20 | 10.30 | 10.60 | 0.00 | - | 12 | 0 | 16.40% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 2024-07-31 | 22.35 | 13.30 | 13.70 | 0.00 | - | 3 | 0 | 16.02% |
| SPXW240816P04790000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 88.95 | 17.80 | 18.10 | 0.00 | - | 2 | 0 | 15.65% |
| SPXW240830P04790000 | 2024-05-03 3:13PM EDT | 2024-08-30 | 46.91 | 21.70 | 22.10 | 0.00 | - | 4 | 0 | 15.41% |
| SPX240920P04790000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 30.37 | 27.90 | 28.40 | 0.00 | - | 1 | 0 | 15.16% |
| SPXW240930P04790000 | 2024-05-13 3:17PM EDT | 2024-09-30 | 42.10 | 30.70 | 31.20 | 0.00 | - | 4 | 0 | 15.03% |
| SPX241018P04790000 | 2024-05-13 12:27PM EDT | 2024-10-18 | 48.67 | 36.10 | 36.80 | 0.00 | - | 8 | 0 | 14.90% |
| SPXW241031P04790000 | 2024-05-10 9:34AM EDT | 2024-10-31 | 52.54 | 40.10 | 40.60 | 0.00 | - | 10 | 0 | 14.79% |
© 2024 Yahoo. All rights reserved.