UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.64 -1.02 (-1.30%) GOLD FUTURES
2,389.00 -36.90 (-1.52%) DOW
39,633.90 -239.09 (-0.60%) Bitcoin GBP
54,582.86 -128.21 (-0.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:4865.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04865000 | 2024-05-13 9:38AM EDT | 2024-05-23 | 373.59 | 438.20 | 444.30 | 0.00 | - | 2 | 2 | 60.69% |
| SPXW240524C04865000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 272.87 | 439.40 | 444.20 | 0.00 | - | 9 | 0 | 51.32% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 2024-05-31 | 312.70 | 441.80 | 456.60 | 0.00 | - | 1 | 0 | 41.72% |
| SPX240621C04865000 | 2024-04-17 11:44AM EDT | 2024-06-21 | 273.50 | 455.80 | 473.90 | 0.00 | - | - | 1 | 29.20% |
| SPXW240628C04865000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 464.50 | 460.70 | 475.70 | 0.00 | - | 2 | 28 | 26.83% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 2024-07-19 | 344.30 | 479.20 | 495.80 | 0.00 | - | 4 | 4 | 25.30% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04865000 | 2024-05-21 1:47PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 51.56% |
| SPXW240523P04865000 | 2024-05-21 2:33PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 42.63% |
| SPXW240524P04865000 | 2024-05-20 11:26AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | 0.00 | - | 16 | 128 | 35.84% |
| SPXW240529P04865000 | 2024-05-22 1:47PM EDT | 2024-05-29 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 63 | 23.68% |
| SPXW240531P04865000 | 2024-05-22 1:23PM EDT | 2024-05-31 | 0.50 | 0.55 | 0.60 | 0.00 | - | 100 | 901 | 22.25% |
| SPXW240603P04865000 | 2024-05-16 9:49AM EDT | 2024-06-03 | 1.15 | 0.70 | 0.80 | 0.00 | - | 3 | 4 | 20.26% |
| SPXW240607P04865000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 2.60 | 1.40 | 1.50 | 0.00 | - | 1 | 47 | 19.36% |
| SPXW240621P04865000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 4.87 | 5.00 | 5.10 | 0.00 | - | 268 | 316 | 17.70% |
| SPXW240628P04865000 | 2024-05-20 10:03AM EDT | 2024-06-28 | 6.15 | 6.90 | 7.10 | 0.00 | - | 5 | 90 | 17.12% |
| SPX240719P04865000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 12.40 | 12.70 | 13.10 | 0.00 | - | 1 | 110 | 15.86% |
| SPXW240731P04865000 | 2024-05-15 3:40PM EDT | 2024-07-31 | 17.03 | 16.90 | 17.20 | 0.00 | - | 2 | 12 | 15.53% |
| SPX240816P04865000 | 2024-05-20 1:59PM EDT | 2024-08-16 | 20.90 | 21.90 | 22.30 | 0.00 | - | 44 | 147 | 15.11% |
| SPXW240930P04865000 | 2024-05-10 10:56AM EDT | 2024-09-30 | 51.60 | 37.00 | 37.60 | 0.00 | - | 16 | 17 | 14.51% |
© 2024 Yahoo. All rights reserved.