S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3375.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03375000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 1,951.32 | 1,911.20 | 1,918.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240628C03375000 | 2024-04-18 3:22PM EDT | 2024-06-28 | 1,663.77 | 1,938.70 | 1,953.10 | 0.00 | - | 1 | 0 | 85.98% |
| SPX240719C03375000 | 2023-10-20 10:58AM EDT | 2024-07-19 | 1,014.88 | 1,232.60 | 1,253.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03375000 | 2023-10-20 10:58AM EDT | 2024-09-20 | 1,046.83 | 1,257.60 | 1,280.70 | 0.00 | - | 2 | 1 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03375000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.30 | 0.00 | - | 11 | 16,676 | 58.96% |
| SPXW240628P03375000 | 2024-05-13 9:32AM EDT | 2024-06-28 | 0.70 | 0.35 | 0.50 | 0.00 | - | 8 | 73 | 54.42% |
| SPXW240719P03375000 | 2024-05-23 10:10AM EDT | 2024-07-19 | 0.95 | 0.95 | 1.10 | 0.00 | - | 1 | 585 | 46.22% |
| SPX240816P03375000 | 2024-05-17 1:19PM EDT | 2024-08-16 | 2.05 | 2.15 | 2.35 | 0.00 | - | 11 | 5,161 | 40.68% |
| SPX240920P03375000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 3.90 | 4.00 | 4.30 | 0.00 | - | 3 | 1,134 | 36.72% |
| SPXW240930P03375000 | 2024-05-24 11:50AM EDT | 2024-09-30 | 4.20 | 4.50 | 4.80 | 0.00 | - | 20 | 70 | 35.77% |
| SPX241018P03375000 | 2024-05-22 11:39AM EDT | 2024-10-18 | 4.70 | 5.70 | 6.00 | 0.00 | - | 1 | 253 | 34.54% |
| SPX241115P03375000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 6.80 | 7.90 | 8.30 | 0.00 | - | 2 | 279 | 33.19% |
| SPX241220P03375000 | 2024-05-24 11:17AM EDT | 2024-12-20 | 10.00 | 10.70 | 11.10 | 0.00 | - | 25 | 1,024 | 31.71% |
| SPXW241231P03375000 | 2024-05-21 3:10PM EDT | 2024-12-31 | 9.90 | 11.40 | 11.70 | 0.00 | - | 1 | 4 | 31.18% |
| SPX250117P03375000 | 2024-05-06 2:29PM EDT | 2025-01-17 | 13.60 | 12.60 | 13.00 | 0.00 | - | 100 | 244 | 30.57% |
| SPX250221P03375000 | 2024-05-28 11:46AM EDT | 2025-02-21 | 14.50 | 15.20 | 15.80 | 0.00 | - | 40 | 181 | 29.53% |
© 2024 Yahoo. All rights reserved.