UK markets open in 1 hour 8 minutes
NIKKEI 225
38,643.77 -303.16 (-0.78%) HANG SENG
19,247.42 +26.80 (+0.14%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.60 -9.30 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,927.16 -1,024.02 (-1.83%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5115.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05115000 | 2024-05-21 2:43PM EDT | 2024-05-22 | 197.61 | 204.10 | 214.90 | 0.00 | - | 4 | 0 | 60.74% |
| SPXW240523C05115000 | 2024-05-16 11:31AM EDT | 2024-05-23 | 213.32 | 207.60 | 218.40 | 0.00 | - | 2 | 0 | 47.52% |
| SPXW240524C05115000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 209.30 | 208.70 | 219.10 | 0.00 | - | 9 | 0 | 39.49% |
| SPXW240528C05115000 | 2024-05-16 2:23PM EDT | 2024-05-28 | 199.93 | 203.70 | 229.50 | 0.00 | - | 2 | 0 | 31.77% |
| SPXW240529C05115000 | 2024-05-03 9:59AM EDT | 2024-05-29 | 82.89 | 204.60 | 230.50 | 0.00 | - | 1 | 0 | 30.20% |
| SPXW240530C05115000 | 2024-05-03 3:51PM EDT | 2024-05-30 | 81.52 | 205.20 | 231.10 | 0.00 | - | 2 | 0 | 28.74% |
| SPXW240531C05115000 | 2024-05-21 12:15PM EDT | 2024-05-31 | 206.22 | 207.80 | 233.70 | 0.00 | - | 3 | 0 | 28.36% |
| SPXW240603C05115000 | 2024-05-09 1:07PM EDT | 2024-06-03 | 130.11 | 208.50 | 234.30 | 0.00 | - | 1 | 0 | 25.09% |
| SPXW240604C05115000 | 2024-05-13 10:47AM EDT | 2024-06-04 | 142.45 | 209.50 | 235.30 | 0.00 | - | 10 | 0 | 24.52% |
| SPXW240607C05115000 | 2024-05-09 11:33AM EDT | 2024-06-07 | 137.86 | 221.40 | 228.70 | 0.00 | - | 3 | 0 | 20.11% |
| SPXW240610C05115000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 127.29 | 215.70 | 241.20 | 0.00 | - | - | 0 | 22.17% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 138.52 | 224.10 | 249.20 | 0.00 | - | - | 0 | 22.19% |
| SPXW240621C05115000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 220.24 | 230.00 | 254.00 | 0.00 | - | 2 | 0 | 20.52% |
| SPXW240628C05115000 | 2024-05-07 9:50AM EDT | 2024-06-28 | 160.94 | 247.90 | 254.10 | 0.00 | - | 2 | 0 | 18.55% |
| SPX240719C05115000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 258.18 | 272.50 | 280.20 | 0.00 | - | 7 | 0 | 18.60% |
| SPXW240731C05115000 | 2024-05-13 1:11PM EDT | 2024-07-31 | 213.12 | 285.40 | 294.10 | 0.00 | - | 48 | 0 | 18.68% |
| SPX240816C05115000 | 2024-05-07 9:39AM EDT | 2024-08-16 | 221.07 | 304.20 | 312.10 | 0.00 | - | 10 | 0 | 18.84% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 2024-09-30 | 225.15 | 349.70 | 360.50 | 0.00 | - | - | 0 | 19.45% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05115000 | 2024-05-21 4:00PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 28.61% |
| SPXW240523P05115000 | 2024-05-21 2:21PM EDT | 2024-05-23 | 0.20 | 0.05 | 0.15 | 0.00 | - | 9 | 0 | 21.14% |
| SPXW240524P05115000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 64 | 0 | 18.75% |
| SPXW240528P05115000 | 2024-05-21 3:47PM EDT | 2024-05-28 | 0.50 | 0.40 | 0.55 | 0.00 | - | 12 | 0 | 13.32% |
| SPXW240529P05115000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 0.70 | 0.65 | 0.75 | 0.00 | - | 47 | 0 | 13.04% |
| SPXW240530P05115000 | 2024-05-21 2:53PM EDT | 2024-05-30 | 1.29 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 12.97% |
| SPXW240531P05115000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 1.80 | 1.30 | 1.45 | 0.00 | - | 14 | 0 | 13.00% |
| SPXW240603P05115000 | 2024-05-21 9:30AM EDT | 2024-06-03 | 3.20 | 1.75 | 1.95 | 0.00 | - | 1 | 0 | 12.03% |
| SPXW240604P05115000 | 2024-05-21 9:30AM EDT | 2024-06-04 | 3.82 | 2.15 | 2.35 | 0.00 | - | 1 | 0 | 12.02% |
| SPXW240605P05115000 | 2024-05-21 1:30PM EDT | 2024-06-05 | 3.60 | 2.65 | 2.85 | 0.00 | - | 2 | 0 | 12.07% |
| SPXW240606P05115000 | 2024-05-21 3:52PM EDT | 2024-06-06 | 3.45 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 12.13% |
| SPXW240607P05115000 | 2024-05-21 1:45PM EDT | 2024-06-07 | 4.90 | 4.00 | 4.30 | 0.00 | - | 4 | 0 | 12.40% |
| SPXW240610P05115000 | 2024-05-21 1:46PM EDT | 2024-06-10 | 5.70 | 4.70 | 4.90 | 0.00 | - | 2 | 0 | 11.79% |
| SPXW240614P05115000 | 2024-05-21 1:05PM EDT | 2024-06-14 | 10.90 | 9.10 | 9.30 | 0.00 | - | 1 | 0 | 12.72% |
| SPXW240621P05115000 | 2024-05-21 4:09PM EDT | 2024-06-21 | 12.60 | 12.40 | 12.70 | 0.00 | - | 1 | 0 | 12.29% |
| SPXW240628P05115000 | 2024-05-21 2:25PM EDT | 2024-06-28 | 17.71 | 16.10 | 16.50 | 0.00 | - | 1 | 0 | 12.09% |
| SPXW240705P05115000 | 2024-05-21 3:56PM EDT | 2024-07-05 | 19.37 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 11.82% |
| SPXW240719P05115000 | 2024-05-17 12:20PM EDT | 2024-07-19 | 33.48 | 26.50 | 27.00 | 0.00 | - | 3 | 0 | 11.63% |
| SPXW240731P05115000 | 2024-05-20 10:04AM EDT | 2024-07-31 | 35.14 | 32.50 | 33.40 | 0.00 | - | 1 | 0 | 11.57% |
| SPX240816P05115000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 44.80 | 40.50 | 41.40 | 0.00 | - | 1 | 0 | 11.49% |
| SPXW240930P05115000 | 2024-04-02 3:58PM EDT | 2024-09-30 | 128.52 | 150.00 | 152.40 | 0.00 | - | - | 1 | 19.33% |
© 2024 Yahoo. All rights reserved.