UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.09 -0.57 (-0.72%) GOLD FUTURES
2,395.10 -30.80 (-1.27%) DOW
39,836.70 -36.29 (-0.09%) Bitcoin GBP
55,165.45 +326.80 (+0.60%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:4935.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04935000 | 2024-05-17 3:40PM EDT | 2024-05-22 | 369.39 | 384.00 | 384.50 | 0.00 | - | 5 | 23 | 0.00% |
| SPXW240523C04935000 | 2024-05-17 3:44PM EDT | 2024-05-23 | 370.78 | 387.40 | 391.00 | 0.00 | - | 5 | 5 | 59.31% |
| SPXW240524C04935000 | 2024-05-15 9:47AM EDT | 2024-05-24 | 344.36 | 388.20 | 391.20 | 0.00 | - | 2 | 46 | 52.58% |
| SPXW240531C04935000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 383.72 | 390.90 | 396.10 | 0.00 | - | 1 | 87 | 33.05% |
| SPXW240621C04935000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 397.05 | 405.00 | 413.40 | 0.00 | - | 1 | 63 | 24.68% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 411.90 | 420.20 | 0.00 | - | 6 | 80 | 24.00% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 423.02 | 434.10 | 442.60 | 0.00 | - | 400 | 371 | 23.28% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 488.31 | 502.10 | 510.50 | 0.00 | - | 3 | 3 | 22.47% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04935000 | 2024-05-21 2:49PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 80 | 47.95% |
| SPXW240523P04935000 | 2024-05-21 3:36PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 36.13% |
| SPXW240524P04935000 | 2024-05-21 1:26PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 30 | 426 | 31.62% |
| SPXW240528P04935000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 32 | 21.63% |
| SPXW240529P04935000 | 2024-05-21 4:01PM EDT | 2024-05-29 | 0.30 | 0.30 | 0.35 | 0.00 | - | 1 | 41 | 20.61% |
| SPXW240530P04935000 | 2024-05-20 3:54PM EDT | 2024-05-30 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 217 | 20.02% |
| SPXW240531P04935000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 0.67 | 0.50 | 0.60 | 0.00 | - | 2 | 276 | 19.69% |
| SPXW240603P04935000 | 2024-05-16 2:03PM EDT | 2024-06-03 | 1.45 | 0.70 | 0.75 | 0.00 | - | 3 | 61 | 17.78% |
| SPXW240607P04935000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 1.70 | 1.40 | 1.50 | 0.00 | - | 69 | 120 | 17.18% |
| SPXW240614P04935000 | 2024-05-20 10:03AM EDT | 2024-06-14 | 3.92 | 3.60 | 3.80 | 0.00 | - | 1 | 220 | 16.96% |
| SPX240621P04935000 | 2024-05-22 10:52AM EDT | 2024-06-21 | 5.20 | 5.30 | 5.50 | -0.40 | -7.14% | 140 | 2,155 | 16.06% |
| SPXW240628P04935000 | 2024-05-16 9:59AM EDT | 2024-06-28 | 9.20 | 7.60 | 7.80 | 0.00 | - | 1 | 147 | 15.66% |
| SPX240719P04935000 | 2024-05-22 9:51AM EDT | 2024-07-19 | 13.60 | 14.20 | 14.50 | -2.40 | -15.00% | 24 | 430 | 14.67% |
| SPXW240731P04935000 | 2024-05-22 12:09PM EDT | 2024-07-31 | 18.98 | 18.70 | 19.10 | +0.73 | +4.00% | 1 | 21 | 14.45% |
| SPX240816P04935000 | 2024-05-20 12:19PM EDT | 2024-08-16 | 24.67 | 24.30 | 24.70 | 0.00 | - | 18 | 291 | 14.12% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 45.27 | 40.80 | 41.20 | 0.00 | - | 1 | 31 | 13.68% |
© 2024 Yahoo. All rights reserved.