S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4490.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04490000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 654.44 | 783.80 | 792.20 | 0.00 | - | 1 | 41 | 0.00% |
| SPX240621C04490000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 830.62 | 796.90 | 803.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C04490000 | 2024-05-16 4:01PM EDT | 2024-06-28 | 830.81 | 802.30 | 809.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719C04490000 | 2024-05-21 10:18AM EDT | 2024-07-19 | 856.92 | 818.50 | 825.30 | 0.00 | - | 1 | 4 | 26.27% |
| SPX240816C04490000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 655.30 | 837.90 | 846.10 | 0.00 | - | 10 | 12 | 27.81% |
| SPXW240830C04490000 | 2024-04-16 3:25PM EDT | 2024-08-30 | 701.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C04490000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 676.66 | 888.90 | 907.10 | 0.00 | - | 1 | 3 | 33.09% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 2024-09-30 | 637.83 | 932.40 | 941.20 | 0.00 | - | 2 | 1 | 36.03% |
| SPXW241031C04490000 | 2024-05-06 9:35AM EDT | 2024-10-31 | 787.85 | 894.20 | 903.00 | 0.00 | - | - | 1 | 27.92% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04490000 | 2024-05-28 12:45PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,056 | 59.77% |
| SPXW240607P04490000 | 2024-05-29 5:30AM EDT | 2024-06-07 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 13 | 205 | 39.58% |
| SPXW240621P04490000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 1.70 | 1.95 | 2.05 | 0.00 | - | 1 | 221 | 30.12% |
| SPXW240628P04490000 | 2024-05-23 3:03PM EDT | 2024-06-28 | 3.30 | 2.90 | 3.10 | 0.00 | - | 2 | 131 | 28.17% |
| SPXW240719P04490000 | 2024-05-22 10:30AM EDT | 2024-07-19 | 4.80 | 6.50 | 6.70 | 0.00 | - | 45 | 119 | 24.74% |
| SPXW240731P04490000 | 2024-05-14 9:30AM EDT | 2024-07-31 | 10.01 | 8.70 | 9.00 | 0.00 | - | 2 | 18 | 23.58% |
| SPX240816P04490000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 10.30 | 11.60 | 12.00 | 0.00 | - | 5 | 118 | 22.36% |
| SPXW240830P04490000 | 2024-05-28 6:42AM EDT | 2024-08-30 | 11.90 | 14.50 | 14.80 | 0.00 | - | 1 | 3 | 21.59% |
| SPX240920P04490000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 16.19 | 19.00 | 19.30 | 0.00 | - | 2 | 197 | 20.75% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 2024-09-30 | 55.15 | 17.60 | 18.30 | 0.00 | - | - | 10 | 19.65% |
| SPX241018P04490000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 27.46 | 25.00 | 25.50 | 0.00 | - | 2 | 11 | 19.94% |
| SPXW241031P04490000 | 2024-05-15 11:15AM EDT | 2024-10-31 | 25.30 | 27.60 | 28.10 | 0.00 | - | - | 40 | 19.58% |
© 2024 Yahoo. All rights reserved.