S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4430.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04430000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 691.05 | 860.90 | 892.20 | 0.00 | - | 1 | 1 | 76.78% |
| SPXW240607C04430000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 878.45 | 848.50 | 855.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04430000 | 2024-02-06 12:27PM EDT | 2024-06-21 | 616.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C04430000 | 2024-03-25 9:30AM EDT | 2024-06-28 | 851.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C04430000 | 2024-04-19 2:23PM EDT | 2024-07-31 | 639.95 | 923.80 | 931.50 | 0.00 | - | 2 | 4 | 39.39% |
| SPXW240830C04430000 | 2024-04-30 12:18PM EDT | 2024-08-30 | 738.46 | 907.90 | 916.60 | 0.00 | - | - | 2 | 29.56% |
| SPXW240930C04430000 | 2024-04-30 12:18PM EDT | 2024-09-30 | 760.26 | 926.90 | 935.60 | 0.00 | - | 2 | 1 | 28.83% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04430000 | 2024-05-24 11:59AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 600 | 649 | 62.11% |
| SPXW240607P04430000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.45 | 0.00 | - | 66 | 128 | 41.53% |
| SPX240621P04430000 | 2024-05-22 2:47PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.80 | 0.00 | - | 503 | 746 | 31.66% |
| SPXW240628P04430000 | 2024-05-15 10:54AM EDT | 2024-06-28 | 2.82 | 2.60 | 2.75 | 0.00 | - | 10 | 1,203 | 29.58% |
| SPXW240719P04430000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 5.08 | 5.90 | 6.10 | 0.00 | - | 2 | 26 | 25.96% |
| SPXW240731P04430000 | 2024-05-24 3:02PM EDT | 2024-07-31 | 6.80 | 7.90 | 8.10 | 0.00 | - | 29 | 33 | 24.64% |
| SPXW240816P04430000 | 2024-05-13 6:35AM EDT | 2024-08-16 | 11.63 | 10.70 | 11.00 | 0.00 | - | 4 | 9 | 23.39% |
| SPXW240830P04430000 | 2024-05-15 11:14AM EDT | 2024-08-30 | 11.80 | 13.10 | 13.50 | 0.00 | - | - | 2 | 22.52% |
| SPX240920P04430000 | 2024-05-28 12:30PM EDT | 2024-09-20 | 14.90 | 17.30 | 17.60 | 0.00 | - | 54 | 6 | 21.58% |
| SPXW241031P04430000 | 2024-05-20 12:25PM EDT | 2024-10-31 | 21.34 | 25.30 | 25.70 | 0.00 | - | 2 | 24 | 20.30% |
© 2024 Yahoo. All rights reserved.