S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:2950.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02950000 | 2024-05-15 11:15AM EDT | 2024-06-21 | 2,350.44 | 2,330.40 | 2,337.60 | 0.00 | - | 38 | 41 | 0.00% |
| SPX240920C02950000 | 2023-09-21 11:15AM EDT | 2024-09-20 | 1,540.40 | 1,398.50 | 1,407.80 | 0.00 | - | - | 10 | 0.00% |
| SPX250117C02950000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,299.32 | 2,402.60 | 2,411.30 | 0.00 | - | - | 4 | 50.32% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02950000 | 2024-05-28 12:03PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 48 | 4,740 | 69.92% |
| SPXW240628P02950000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 385 | 64.99% |
| SPX240719P02950000 | 2024-05-20 10:59AM EDT | 2024-07-19 | 0.44 | 0.40 | 0.55 | 0.00 | - | 3 | 692 | 54.10% |
| SPXW240816P02950000 | 2024-05-20 9:51AM EDT | 2024-08-16 | 1.00 | 1.10 | 1.25 | 0.00 | - | 2 | 43 | 48.02% |
| SPXW240920P02950000 | 2024-05-23 10:10AM EDT | 2024-09-20 | 2.05 | 2.25 | 2.40 | 0.00 | - | 1 | 53 | 43.13% |
| SPXW240930P02950000 | 2024-05-28 2:33PM EDT | 2024-09-30 | 2.40 | 2.50 | 2.70 | 0.00 | - | 1 | 2,527 | 41.96% |
| SPXW241018P02950000 | 2024-05-29 3:10AM EDT | 2024-10-18 | 3.27 | 3.20 | 3.40 | +0.07 | +2.19% | 12 | 1 | 40.38% |
| SPX241115P02950000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 4.40 | 4.60 | 4.90 | 0.00 | - | 2 | 3,033 | 38.75% |
| SPX241220P02950000 | 2024-05-28 10:47AM EDT | 2024-12-20 | 6.20 | 6.60 | 6.90 | 0.00 | - | 1 | 389 | 37.06% |
| SPXW241231P02950000 | 2024-05-21 11:55AM EDT | 2024-12-31 | 6.30 | 7.10 | 7.40 | 0.00 | - | 2 | 34 | 36.48% |
| SPX250117P02950000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 8.15 | 8.00 | 8.30 | 0.00 | - | 120 | 657 | 35.74% |
| SPX250221P02950000 | 2024-02-05 12:12PM EDT | 2025-02-21 | 19.07 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 37.40% |
© 2024 Yahoo. All rights reserved.