S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4895.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04895000 | 2024-05-21 9:41AM EDT | 2024-05-31 | 417.79 | 429.90 | 437.00 | 0.00 | - | 6 | 0 | 35.57% |
| SPX240621C04895000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 264.79 | 439.60 | 444.60 | 0.00 | - | 2 | 2 | 23.26% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 210.28 | 444.80 | 451.40 | 0.00 | - | 3 | 11 | 23.07% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 230.04 | 472.70 | 480.00 | 0.00 | - | - | 0 | 24.16% |
| SPX240816C04895000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 317.25 | 497.10 | 505.50 | 0.00 | - | - | 0 | 23.41% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04895000 | 2024-05-21 3:47PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 0 | 50.00% |
| SPXW240523P04895000 | 2024-05-21 3:17PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 0 | 39.75% |
| SPXW240524P04895000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.15 | 0.00 | - | 7 | 0 | 33.74% |
| SPXW240528P04895000 | 2024-05-21 3:37PM EDT | 2024-05-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 0 | 23.29% |
| SPXW240529P04895000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 0 | 22.63% |
| SPXW240531P04895000 | 2024-05-21 10:42AM EDT | 2024-05-31 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 0 | 21.36% |
| SPXW240607P04895000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 1.40 | 1.15 | 1.30 | 0.00 | - | 6 | 0 | 18.40% |
| SPXW240614P04895000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 3.00 | 3.00 | 3.20 | 0.00 | - | 59 | 0 | 17.92% |
| SPX240621P04895000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 4.80 | 4.40 | 4.60 | 0.00 | - | 23 | 0 | 16.87% |
| SPXW240628P04895000 | 2024-05-16 1:37PM EDT | 2024-06-28 | 8.30 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 16.45% |
| SPXW240719P04895000 | 2024-05-17 12:03PM EDT | 2024-07-19 | 14.62 | 12.30 | 12.60 | 0.00 | - | 1 | 0 | 15.30% |
| SPXW240731P04895000 | 2024-05-15 3:40PM EDT | 2024-07-31 | 18.58 | 16.00 | 16.50 | 0.00 | - | 39 | 0 | 14.97% |
| SPX240816P04895000 | 2024-05-21 4:11PM EDT | 2024-08-16 | 21.05 | 21.20 | 21.60 | 0.00 | - | 1 | 0 | 14.60% |
| SPXW240930P04895000 | 2024-05-03 11:51AM EDT | 2024-09-30 | 78.30 | 36.50 | 37.20 | 0.00 | - | 10 | 0 | 14.12% |
© 2024 Yahoo. All rights reserved.