S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:1900.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C01900000 | 2024-02-27 11:04AM EDT | 2024-06-21 | 3,185.87 | 3,354.30 | 3,365.80 | 0.00 | - | 15 | 30 | 0.00% |
| SPXW240628C01900000 | 2024-05-17 11:27AM EDT | 2024-06-28 | 3,403.40 | 3,372.80 | 3,380.20 | 0.00 | - | 11 | 11 | 0.00% |
| SPX240719C01900000 | 2023-06-22 10:26AM EDT | 2024-07-19 | 2,525.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C01900000 | 2023-12-26 1:05PM EDT | 2024-08-16 | 2,900.77 | 2,990.50 | 3,037.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01900000 | 2023-12-18 12:02PM EDT | 2024-09-20 | 2,866.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 2024-12-20 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX250117C01900000 | 2023-12-18 12:03PM EDT | 2025-01-17 | 2,877.88 | 2,901.20 | 2,943.50 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P01900000 | 2024-05-23 11:23AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 7,200 | 108.98% |
| SPXW240628P01900000 | 2024-05-20 10:03AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 477 | 100.20% |
| SPX240719P01900000 | 2024-05-13 12:41PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 2,572 | 79.49% |
| SPX240816P01900000 | 2024-05-20 9:43AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 16,742 | 68.95% |
| SPXW240920P01900000 | 2024-05-16 11:38AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 5 | 61.18% |
| SPXW240930P01900000 | 2024-04-10 9:42AM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SPX241018P01900000 | 2024-05-24 11:16AM EDT | 2024-10-18 | 0.55 | 0.55 | 0.70 | 0.00 | - | 25 | 19,734 | 56.79% |
| SPX241115P01900000 | 2024-05-06 2:48PM EDT | 2024-11-15 | 1.10 | 0.85 | 1.05 | 0.00 | - | 4,000 | 9,137 | 54.03% |
| SPX241220P01900000 | 2024-05-23 3:01AM EDT | 2024-12-20 | 1.30 | 1.45 | 1.65 | 0.00 | - | 20 | 11,554 | 51.73% |
| SPXW241231P01900000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 1.67 | 1.60 | 1.80 | 0.00 | - | 2 | 36 | 50.90% |
| SPX250117P01900000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 1.90 | 1.95 | 2.15 | 0.00 | - | 68 | 812 | 50.02% |
| SPX250221P01900000 | 2024-05-24 10:44AM EDT | 2025-02-21 | 2.58 | 2.65 | 2.90 | 0.00 | - | 5 | 70 | 48.54% |
| SPX250321P01900000 | 2024-05-24 10:44AM EDT | 2025-03-21 | 3.23 | 3.30 | 3.60 | 0.00 | - | 5 | 162 | 47.40% |
| SPX250620P01900000 | 2024-05-23 2:57PM EDT | 2025-06-20 | 5.10 | 5.00 | 5.30 | 0.00 | - | 31 | 261 | 43.55% |
© 2024 Yahoo. All rights reserved.