UK markets open in 1 hour 52 minutes
NIKKEI 225
38,641.99 -304.94 (-0.78%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.40 -9.50 (-0.39%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,770.70 -1,042.18 (-1.87%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4855.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04855000 | 2024-05-17 11:20AM EDT | 2024-05-31 | 452.21 | 472.90 | 480.80 | 0.00 | - | 50 | 0 | 41.24% |
| SPX240621C04855000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 469.85 | 488.20 | 496.10 | 0.00 | - | 4 | 0 | 28.80% |
| SPXW240628C04855000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 391.93 | 255.90 | 274.10 | 0.00 | - | 4 | 24 | 0.00% |
| SPX240719C04855000 | 2024-04-29 1:33PM EDT | 2024-07-19 | 351.70 | 513.50 | 521.40 | 0.00 | - | - | 0 | 25.89% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04855000 | 2024-05-21 1:42PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 54.30% |
| SPXW240524P04855000 | 2024-05-21 4:05PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | 0.00 | - | 502 | 0 | 36.72% |
| SPXW240529P04855000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.30 | 0.20 | 0.35 | 0.00 | - | 9 | 0 | 24.60% |
| SPXW240531P04855000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 0.50 | 0.35 | 0.50 | 0.00 | - | 12 | 0 | 22.94% |
| SPXW240603P04855000 | 2024-05-21 10:09AM EDT | 2024-06-03 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 0 | 20.78% |
| SPXW240607P04855000 | 2024-05-21 11:02AM EDT | 2024-06-07 | 1.20 | 0.95 | 1.10 | 0.00 | - | 14 | 0 | 19.48% |
| SPXW240621P04855000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 4.79 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 17.74% |
| SPXW240628P04855000 | 2024-05-20 9:57AM EDT | 2024-06-28 | 5.90 | 5.40 | 5.60 | 0.00 | - | 3 | 0 | 17.09% |
| SPX240719P04855000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 12.16 | 10.40 | 10.80 | 0.00 | - | 152 | 0 | 15.82% |
| SPXW240731P04855000 | 2024-05-21 3:35PM EDT | 2024-07-31 | 14.35 | 14.00 | 14.50 | 0.00 | - | 1 | 0 | 15.51% |
| SPX240816P04855000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 20.40 | 18.70 | 19.20 | 0.00 | - | 372 | 0 | 15.11% |
| SPXW240930P04855000 | 2024-05-09 1:34PM EDT | 2024-09-30 | 52.20 | 32.80 | 33.50 | 0.00 | - | 4 | 0 | 14.52% |
© 2024 Yahoo. All rights reserved.