S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4480.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 2024-05-31 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240607C04480000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 829.55 | 798.90 | 805.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 2024-06-21 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 0.00% |
| SPXW240628C04480000 | 2024-05-24 12:08PM EDT | 2024-06-28 | 844.99 | 813.10 | 820.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 2024-07-31 | 683.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04480000 | 2024-03-07 1:55PM EDT | 2024-08-16 | 791.86 | 815.50 | 833.60 | 0.00 | - | - | 1 | 20.58% |
| SPXW240830C04480000 | 2024-04-22 10:22AM EDT | 2024-08-30 | 621.73 | 922.80 | 931.50 | 0.00 | - | 2 | 19 | 39.08% |
| SPX240920C04480000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 665.23 | 898.50 | 916.70 | 0.00 | - | 34 | 17 | 33.32% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04480000 | 2024-05-24 1:16PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 490 | 60.45% |
| SPXW240607P04480000 | 2024-05-24 1:49PM EDT | 2024-06-07 | 0.55 | 0.45 | 0.50 | 0.00 | - | 47 | 85 | 39.64% |
| SPXW240621P04480000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 1.65 | 1.95 | 2.05 | 0.00 | - | 1 | 233 | 30.47% |
| SPXW240628P04480000 | 2024-05-28 12:52PM EDT | 2024-06-28 | 2.15 | 2.85 | 3.00 | 0.00 | - | 5 | 120 | 28.35% |
| SPXW240719P04480000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 5.53 | 6.40 | 6.60 | 0.00 | - | 2 | 111 | 24.95% |
| SPXW240731P04480000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 7.30 | 8.50 | 8.80 | 0.00 | - | 3 | 21 | 23.74% |
| SPX240816P04480000 | 2024-05-28 2:06PM EDT | 2024-08-16 | 10.00 | 11.50 | 11.80 | 0.00 | - | 34 | 243 | 22.53% |
| SPXW240830P04480000 | 2024-04-19 1:29PM EDT | 2024-08-30 | 53.34 | 11.50 | 11.70 | 0.00 | - | 2 | 2 | 20.74% |
| SPXW240920P04480000 | 2024-05-24 10:29AM EDT | 2024-09-20 | 16.70 | 18.90 | 19.20 | 0.00 | - | 41 | 49 | 20.94% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 43.73 | 20.60 | 21.00 | 0.00 | - | 8 | 10 | 20.52% |
| SPX241018P04480000 | 2024-05-06 10:12AM EDT | 2024-10-18 | 32.95 | 24.50 | 25.10 | 0.00 | - | 12 | 24 | 20.06% |
| SPXW241031P04480000 | 2024-05-17 11:34AM EDT | 2024-10-31 | 24.64 | 27.20 | 27.70 | 0.00 | - | 2 | 1 | 19.70% |
© 2024 Yahoo. All rights reserved.