UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.17 +3,412.09 (+7.03%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Strike:5305.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05305000 | 2024-05-15 3:54PM EDT | 2024-05-15 | 2.35 | 2.25 | 2.40 | +0.30 | +14.63% | 98,683 | 2,670 | 1.68% |
| SPXW240516C05305000 | 2024-05-15 3:53PM EDT | 2024-05-16 | 11.94 | 11.40 | 11.60 | +7.44 | +165.33% | 5,764 | 1,115 | 7.08% |
| SPX240517C05305000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 15.35 | 14.90 | 15.30 | +9.11 | +145.99% | 513 | 695 | 7.71% |
| SPXW240520C05305000 | 2024-05-15 3:50PM EDT | 2024-05-20 | 21.28 | 21.00 | 21.30 | +12.70 | +148.02% | 432 | 411 | 7.66% |
| SPXW240521C05305000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 24.40 | 24.20 | 24.40 | +13.10 | +115.93% | 126 | 60 | 8.15% |
| SPXW240522C05305000 | 2024-05-15 3:50PM EDT | 2024-05-22 | 27.36 | 28.20 | 28.60 | +14.66 | +115.43% | 178 | 52 | 8.96% |
| SPXW240523C05305000 | 2024-05-15 3:51PM EDT | 2024-05-23 | 36.00 | 36.30 | 36.70 | +21.20 | +143.24% | 156 | 49 | 10.89% |
| SPXW240524C05305000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 38.57 | 38.20 | 38.50 | +19.17 | +98.81% | 190 | 52 | 10.84% |
| SPXW240528C05305000 | 2024-05-15 2:16PM EDT | 2024-05-28 | 42.03 | 41.60 | 42.10 | +20.67 | +96.77% | 407 | 325 | 10.03% |
| SPXW240529C05305000 | 2024-05-15 2:12PM EDT | 2024-05-29 | 43.66 | 43.30 | 43.70 | +26.56 | +155.32% | 47 | 10 | 10.07% |
| SPXW240530C05305000 | 2024-05-15 3:47PM EDT | 2024-05-30 | 45.80 | 45.20 | 45.60 | +19.64 | +75.08% | 17 | 3 | 10.17% |
| SPXW240531C05305000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 49.50 | 49.20 | 49.50 | +20.50 | +74.41% | 149 | 374 | 10.72% |
| SPXW240603C05305000 | 2024-05-15 1:32PM EDT | 2024-06-03 | 48.80 | 50.80 | 51.20 | +25.60 | +110.34% | 3 | 80 | 10.23% |
| SPXW240607C05305000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 57.19 | 61.80 | 62.20 | +18.89 | +49.32% | 27 | 41 | 11.37% |
| SPXW240610C05305000 | 2024-05-15 2:32PM EDT | 2024-06-10 | 61.24 | 63.00 | 63.50 | +29.52 | +93.06% | 12 | 21 | 10.94% |
| SPXW240614C05305000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 73.78 | 75.80 | 76.30 | +29.83 | +67.87% | 34 | 72 | 12.29% |
| SPXW240621C05305000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 83.83 | 83.50 | 83.90 | +30.13 | +56.11% | 17 | 506 | 12.21% |
| SPXW240628C05305000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 94.20 | 94.90 | 95.40 | +35.52 | +60.53% | 111 | 106 | 12.77% |
| SPX240719C05305000 | 2024-05-13 5:02PM EDT | 2024-07-19 | 81.71 | 120.80 | 122.00 | 0.00 | - | 100 | 160 | 13.50% |
| SPXW240731C05305000 | 2024-05-15 11:08AM EDT | 2024-07-31 | 128.11 | 137.00 | 137.80 | +40.69 | +46.55% | 4 | 1 | 14.03% |
| SPXW240930C05305000 | 2024-05-07 1:00PM EDT | 2024-09-30 | 155.13 | 205.60 | 206.60 | 0.00 | - | 1 | 14 | 15.78% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05305000 | 2024-05-15 3:54PM EDT | 2024-05-15 | 0.90 | 0.65 | 0.70 | -58.33 | -98.48% | 17,729 | 213 | 1.02% |
| SPXW240516P05305000 | 2024-05-15 3:54PM EDT | 2024-05-16 | 9.40 | 9.30 | 9.40 | -64.50 | -87.28% | 1,617 | 1 | 6.32% |
| SPX240517P05305000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 12.40 | 12.30 | 12.70 | -72.30 | -85.36% | 577 | 203 | 6.88% |
| SPXW240523P05305000 | 2024-05-15 1:45PM EDT | 2024-05-23 | 33.13 | 28.40 | 28.80 | -54.47 | -62.18% | 77 | 25 | 8.82% |
| SPXW240531P05305000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 40.00 | 37.40 | 37.80 | -44.98 | -52.93% | 35 | 108 | 8.39% |
| SPXW240614P05305000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 55.39 | 55.20 | 55.70 | -55.31 | -49.96% | 60 | 5 | 9.11% |
| SPXW240621P05305000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 59.38 | 59.40 | 59.70 | -35.32 | -37.30% | 72 | 191 | 8.82% |
| SPXW240628P05305000 | 2024-05-15 3:29PM EDT | 2024-06-28 | 66.30 | 64.90 | 65.20 | -31.10 | -31.93% | 43 | 49 | 8.84% |
| SPX240719P05305000 | 2024-04-12 2:09PM EDT | 2024-07-19 | 207.90 | 120.50 | 128.80 | 0.00 | - | 3 | 5 | 14.37% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 2024-09-30 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 12.29% |
© 2024 Yahoo. All rights reserved.