S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4510.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04510000 | 2024-05-28 2:36PM EDT | 2024-05-31 | 776.76 | 769.20 | 777.60 | 0.00 | - | 7 | 15 | 0.00% |
| SPXW240607C04510000 | 2024-05-23 12:47PM EDT | 2024-06-07 | 810.58 | 773.00 | 780.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04510000 | 2024-01-05 4:18PM EDT | 2024-06-21 | 353.35 | 548.00 | 556.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04510000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 796.39 | 787.50 | 794.60 | 0.00 | - | 7 | 13 | 0.00% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 2024-07-19 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816C04510000 | 2024-02-23 11:59AM EDT | 2024-08-16 | 718.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPXW240930C04510000 | 2024-04-08 11:41AM EDT | 2024-09-30 | 830.92 | 759.80 | 776.50 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04510000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 129 | 761 | 59.67% |
| SPXW240607P04510000 | 2024-05-28 12:17PM EDT | 2024-06-07 | 0.40 | 0.45 | 0.55 | 0.00 | - | 3 | 98 | 38.64% |
| SPX240621P04510000 | 2024-05-28 1:40PM EDT | 2024-06-21 | 1.55 | 2.00 | 2.10 | 0.00 | - | 10 | 1,844 | 29.52% |
| SPXW240628P04510000 | 2024-05-15 2:19PM EDT | 2024-06-28 | 3.10 | 3.00 | 3.20 | 0.00 | - | 42 | 106 | 27.66% |
| SPXW240719P04510000 | 2024-05-23 12:38PM EDT | 2024-07-19 | 5.38 | 6.60 | 6.90 | 0.00 | - | 1 | 96 | 24.33% |
| SPXW240731P04510000 | 2024-05-24 3:44PM EDT | 2024-07-31 | 7.70 | 8.90 | 9.20 | 0.00 | - | 1 | 62 | 23.17% |
| SPXW240816P04510000 | 2024-05-23 10:05AM EDT | 2024-08-16 | 10.50 | 12.00 | 12.40 | 0.00 | - | 27 | 79 | 22.04% |
| SPXW240830P04510000 | 2024-05-21 2:01PM EDT | 2024-08-30 | 11.90 | 14.80 | 15.20 | 0.00 | - | 44 | 205 | 21.26% |
| SPX240920P04510000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 17.70 | 19.40 | 19.80 | 0.00 | - | 1 | 203 | 20.44% |
| SPX241018P04510000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 22.96 | 25.40 | 26.00 | 0.00 | - | 102 | 55 | 19.63% |
| SPXW241031P04510000 | 2024-05-21 2:52PM EDT | 2024-10-31 | 24.03 | 27.90 | 28.60 | 0.00 | - | 2 | 11 | 19.27% |
© 2024 Yahoo. All rights reserved.