S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4280.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04280000 | 2024-05-14 1:11PM EDT | 2024-05-31 | 947.72 | 995.40 | 1,006.50 | 0.00 | - | 1 | 130 | 0.00% |
| SPX240621C04280000 | 2024-01-22 11:20AM EDT | 2024-06-21 | 685.34 | 761.00 | 769.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04280000 | 2024-05-14 1:11PM EDT | 2024-06-28 | 963.63 | 1,013.90 | 1,020.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240816C04280000 | 2024-03-26 11:59AM EDT | 2024-08-16 | 1,041.90 | 878.00 | 900.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C04280000 | 2024-05-06 2:46PM EDT | 2024-09-30 | 976.06 | 1,072.20 | 1,080.90 | 0.00 | - | - | 0 | 31.86% |
| SPXW241018C04280000 | 2024-05-21 9:41AM EDT | 2024-10-18 | 1,117.94 | 1,086.40 | 1,095.10 | 0.00 | - | - | 1 | 32.01% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04280000 | 2024-05-28 12:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 333 | 73.05% |
| SPX240621P04280000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.95 | 1.20 | 1.30 | 0.00 | - | 293 | 461 | 35.41% |
| SPXW240628P04280000 | 2024-05-28 10:14AM EDT | 2024-06-28 | 1.50 | 1.95 | 2.05 | 0.00 | - | 1 | 171 | 33.05% |
| SPX240719P04280000 | 2024-05-28 10:18AM EDT | 2024-07-19 | 3.60 | 4.30 | 4.60 | 0.00 | - | 12 | 152 | 28.73% |
| SPXW240731P04280000 | 2024-05-28 2:15PM EDT | 2024-07-31 | 5.30 | 6.00 | 6.30 | 0.00 | - | 2 | 105 | 27.27% |
| SPX240816P04280000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 6.60 | 8.20 | 8.60 | 0.00 | - | 1 | 263 | 25.78% |
| SPXW240920P04280000 | 2024-05-28 4:14AM EDT | 2024-09-20 | 11.50 | 13.80 | 14.10 | 0.00 | - | 100 | 49 | 23.67% |
| SPX241018P04280000 | 2024-05-23 11:00AM EDT | 2024-10-18 | 16.80 | 18.20 | 18.80 | 0.00 | - | 1 | 41 | 22.58% |
© 2024 Yahoo. All rights reserved.