S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4440.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04440000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 879.44 | 849.50 | 855.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240628C04440000 | 2024-02-21 11:28AM EDT | 2024-06-28 | 626.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C04440000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 890.18 | 868.70 | 875.90 | 0.00 | - | - | 3 | 28.06% |
| SPX240816C04440000 | 2024-03-11 10:12AM EDT | 2024-08-16 | 775.50 | 820.80 | 829.50 | 0.00 | - | 4 | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04440000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 2,712 | 63.48% |
| SPXW240607P04440000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.45 | 0.00 | - | 101 | 286 | 41.07% |
| SPX240621P04440000 | 2024-05-28 11:37AM EDT | 2024-06-21 | 1.28 | 1.70 | 1.80 | 0.00 | - | 361 | 1,068 | 31.31% |
| SPXW240628P04440000 | 2024-05-24 1:11PM EDT | 2024-06-28 | 2.35 | 2.65 | 2.80 | 0.00 | - | 26 | 175 | 29.33% |
| SPXW240719P04440000 | 2024-05-23 10:41AM EDT | 2024-07-19 | 4.70 | 5.90 | 6.10 | 0.00 | - | 1 | 52 | 25.69% |
| SPXW240731P04440000 | 2024-05-24 3:02PM EDT | 2024-07-31 | 6.90 | 8.00 | 8.20 | 0.00 | - | 3 | 29 | 24.44% |
| SPXW240816P04440000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 12.30 | 10.90 | 11.10 | 0.00 | - | - | 44 | 23.20% |
| SPXW240830P04440000 | 2024-05-16 11:02AM EDT | 2024-08-30 | 11.10 | 13.30 | 13.70 | 0.00 | - | 60 | 125 | 22.36% |
| SPX240920P04440000 | 2024-05-22 9:43AM EDT | 2024-09-20 | 13.85 | 17.50 | 17.80 | 0.00 | - | 2 | 235 | 21.43% |
| SPXW240930P04440000 | 2024-05-16 11:48AM EDT | 2024-09-30 | 16.60 | 19.30 | 19.70 | 0.00 | - | 1 | 97 | 21.04% |
| SPX241018P04440000 | 2024-05-14 9:59AM EDT | 2024-10-18 | 25.47 | 23.10 | 23.60 | 0.00 | - | 10 | 12 | 20.55% |
| SPXW241031P04440000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 22.45 | 25.60 | 26.00 | 0.00 | - | - | 1 | 20.16% |
© 2024 Yahoo. All rights reserved.