S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4530.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04530000 | 2024-05-23 1:19PM EDT | 2024-05-31 | 775.54 | 745.20 | 756.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240621C04530000 | 2024-03-14 2:52PM EDT | 2024-06-21 | 692.10 | 643.00 | 658.70 | 0.00 | - | 61 | 177 | 0.00% |
| SPXW240628C04530000 | 2024-05-13 2:55PM EDT | 2024-06-28 | 717.70 | 765.50 | 772.80 | 0.00 | - | 40 | 42 | 0.00% |
| SPXW240719C04530000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 649.11 | 782.00 | 789.20 | 0.00 | - | 4 | 555 | 27.05% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 2024-08-16 | 748.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SPX240920C04530000 | 2024-05-13 1:27PM EDT | 2024-09-20 | 781.33 | 827.70 | 836.40 | 0.00 | - | 1 | 1 | 27.53% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04530000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 129 | 293 | 58.20% |
| SPXW240607P04530000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.40 | 0.50 | 0.60 | 0.00 | - | 118 | 4 | 38.06% |
| SPXW240614P04530000 | 2024-05-28 3:28PM EDT | 2024-06-14 | 1.10 | 1.20 | 1.35 | 0.00 | - | 8 | 12 | 32.23% |
| SPX240621P04530000 | 2024-05-22 2:34PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.25 | 0.00 | - | 262 | 1,249 | 29.11% |
| SPXW240628P04530000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 2.50 | 3.30 | 3.50 | 0.00 | - | 2 | 146 | 27.40% |
| SPX240719P04530000 | 2024-05-22 2:29PM EDT | 2024-07-19 | 6.20 | 7.00 | 7.20 | 0.00 | - | 148 | 1,048 | 23.97% |
| SPXW240731P04530000 | 2024-05-15 3:02PM EDT | 2024-07-31 | 8.11 | 9.40 | 9.70 | 0.00 | - | 17 | 36 | 22.89% |
| SPX240816P04530000 | 2024-05-24 11:30AM EDT | 2024-08-16 | 10.59 | 12.50 | 12.90 | 0.00 | - | 1 | 84 | 21.74% |
| SPXW240830P04530000 | 2024-05-15 2:56PM EDT | 2024-08-30 | 13.60 | 15.50 | 15.90 | 0.00 | - | 50 | 78 | 21.01% |
| SPXW240920P04530000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 28.64 | 20.40 | 20.80 | 0.00 | - | 8 | 29 | 20.25% |
| SPXW240930P04530000 | 2024-05-23 10:59AM EDT | 2024-09-30 | 20.37 | 22.20 | 22.70 | 0.00 | - | 2 | 18 | 19.85% |
| SPX241018P04530000 | 2024-05-21 3:27PM EDT | 2024-10-18 | 22.07 | 26.50 | 27.10 | 0.00 | - | 4 | 7 | 19.43% |
| SPXW241031P04530000 | 2024-05-21 3:43PM EDT | 2024-10-31 | 24.34 | 29.40 | 29.80 | 0.00 | - | - | 2 | 19.09% |
| SPX241115P04530000 | 2024-05-22 9:40AM EDT | 2024-11-15 | 29.50 | 34.80 | 35.40 | 0.00 | - | - | 35 | 19.13% |
© 2024 Yahoo. All rights reserved.