UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,925.56 +3,382.90 (+6.97%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Strike:4845.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04845000 | 2024-04-19 3:33PM EDT | 2024-05-15 | 177.62 | 459.50 | 460.30 | 0.00 | - | 2 | 1 | 52.73% |
| SPX240517C04845000 | 2024-05-09 1:17PM EDT | 2024-05-17 | 363.94 | 459.80 | 463.50 | 0.00 | - | 1 | 12 | 54.38% |
| SPXW240531C04845000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 394.40 | 467.10 | 475.30 | 0.00 | - | 2 | 4 | 31.75% |
| SPX240621C04845000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 393.26 | 482.20 | 490.90 | 0.00 | - | 1 | 22 | 26.09% |
| SPXW240628C04845000 | 2024-05-07 3:50PM EDT | 2024-06-28 | 387.90 | 484.20 | 500.70 | 0.00 | - | 1 | 3 | 26.32% |
| SPXW240719C04845000 | 2024-05-13 12:18PM EDT | 2024-07-19 | 437.42 | 507.60 | 515.70 | 0.00 | - | 2 | 1 | 24.41% |
| SPXW240731C04845000 | 2024-05-13 12:18PM EDT | 2024-07-31 | 448.97 | 513.30 | 531.00 | 0.00 | - | 2 | 1 | 24.77% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04845000 | 2024-05-14 3:01PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 218 | 255 | 53.91% |
| SPXW240516P04845000 | 2024-05-14 1:47PM EDT | 2024-05-16 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 42.87% |
| SPXW240517P04845000 | 2024-05-14 2:39PM EDT | 2024-05-17 | 0.23 | 0.05 | 0.10 | 0.00 | - | 3 | 563 | 35.01% |
| SPXW240520P04845000 | 2024-05-15 9:35AM EDT | 2024-05-20 | 0.20 | 0.10 | 0.15 | -0.07 | -25.93% | 1 | 54 | 25.73% |
| SPXW240521P04845000 | 2024-05-15 9:32AM EDT | 2024-05-21 | 0.35 | 0.10 | 0.20 | 0.00 | - | 30 | 35 | 24.54% |
| SPXW240522P04845000 | 2024-05-15 3:21PM EDT | 2024-05-22 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 6 | 23 | 23.95% |
| SPXW240524P04845000 | 2024-05-14 9:38AM EDT | 2024-05-24 | 0.90 | 0.45 | 0.50 | 0.00 | - | 3 | 322 | 22.73% |
| SPXW240529P04845000 | 2024-05-15 3:23PM EDT | 2024-05-29 | 0.85 | 0.75 | 0.85 | -0.50 | -37.04% | 3 | 12 | 19.85% |
| SPXW240531P04845000 | 2024-05-14 2:32PM EDT | 2024-05-31 | 1.55 | 1.00 | 1.10 | 0.00 | - | 4 | 185 | 19.31% |
| SPXW240603P04845000 | 2024-05-03 3:54PM EDT | 2024-06-03 | 9.30 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 18.23% |
| SPXW240607P04845000 | 2024-05-15 10:57AM EDT | 2024-06-07 | 2.23 | 1.90 | 2.05 | -1.62 | -42.08% | 43 | 129 | 17.83% |
| SPXW240621P04845000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 5.10 | 4.90 | 5.10 | -3.76 | -42.44% | 130 | 262 | 16.65% |
| SPXW240628P04845000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 7.20 | 6.70 | 7.00 | -4.61 | -39.03% | 37 | 357 | 16.32% |
| SPXW240719P04845000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 25.45 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 15.42% |
| SPXW240731P04845000 | 2024-05-08 9:32AM EDT | 2024-07-31 | 31.60 | 15.70 | 16.10 | 0.00 | - | 50 | 52 | 15.10% |
| SPX240816P04845000 | 2024-05-14 2:41PM EDT | 2024-08-16 | 27.40 | 20.50 | 20.90 | 0.00 | - | 1 | 10 | 14.79% |
| SPXW240930P04845000 | 2024-05-07 11:37AM EDT | 2024-09-30 | 55.22 | 35.20 | 35.70 | 0.00 | - | 1 | 11 | 14.36% |
© 2024 Yahoo. All rights reserved.