UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.90 +31.00 (+1.31%) DOW
39,825.35 +267.24 (+0.68%) Bitcoin GBP
51,616.62 +3,222.13 (+6.66%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:4805.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04805000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 421.40 | 494.20 | 500.20 | 0.00 | - | 2 | 113 | 54.22% |
| SPXW240531C04805000 | 2024-04-18 1:49PM EDT | 2024-05-31 | 271.30 | 502.50 | 509.60 | 0.00 | - | 3 | 4 | 33.39% |
| SPX240621C04805000 | 2024-04-30 4:03PM EDT | 2024-06-21 | 297.60 | 516.10 | 524.60 | 0.00 | - | 1 | 2 | 27.24% |
| SPXW240628C04805000 | 2024-01-26 11:51AM EDT | 2024-06-28 | 280.19 | 374.70 | 432.30 | 0.00 | - | 2 | 30 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04805000 | 2024-05-14 10:27AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 185 | 57.81% |
| SPXW240517P04805000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 601 | 40.19% |
| SPXW240524P04805000 | 2024-05-14 11:12AM EDT | 2024-05-24 | 0.67 | 0.50 | 0.60 | 0.00 | - | 10 | 376 | 24.89% |
| SPXW240531P04805000 | 2024-05-14 10:07AM EDT | 2024-05-31 | 1.63 | 1.05 | 1.15 | 0.00 | - | 7 | 175 | 20.78% |
| SPXW240607P04805000 | 2024-05-14 3:57PM EDT | 2024-06-07 | 2.59 | 1.80 | 1.90 | 0.00 | - | 13 | 41 | 18.83% |
| SPX240621P04805000 | 2024-05-15 11:57AM EDT | 2024-06-21 | 4.78 | 4.50 | 4.70 | -1.73 | -26.57% | 1 | 335 | 17.46% |
| SPXW240628P04805000 | 2024-05-08 2:44PM EDT | 2024-06-28 | 7.20 | 6.30 | 6.50 | -5.91 | -45.08% | 36 | 56 | 17.10% |
| SPX240719P04805000 | 2024-05-15 11:23AM EDT | 2024-07-19 | 11.95 | 11.40 | 11.50 | -4.75 | -28.44% | 2 | 138 | 16.01% |
| SPXW240731P04805000 | 2024-05-06 9:33AM EDT | 2024-07-31 | 31.90 | 14.80 | 15.00 | 0.00 | - | 3 | 61 | 15.72% |
| SPX240816P04805000 | 2024-05-13 11:36AM EDT | 2024-08-16 | 21.40 | 19.40 | 19.60 | -6.20 | -22.46% | 2 | 7 | 15.37% |
| SPXW240930P04805000 | 2024-05-07 2:24PM EDT | 2024-09-30 | 50.73 | 33.20 | 33.50 | 0.00 | - | 2 | 23 | 14.83% |
© 2024 Yahoo. All rights reserved.