S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4540.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04540000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 708.02 | 732.50 | 740.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240607C04540000 | 2024-05-28 10:41AM EDT | 2024-06-07 | 769.01 | 736.50 | 743.70 | 0.00 | - | 12 | 11 | 0.00% |
| SPXW240614C04540000 | 2024-05-24 12:24PM EDT | 2024-06-14 | 777.87 | 740.70 | 748.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04540000 | 2024-01-18 11:47AM EDT | 2024-06-21 | 374.97 | 547.50 | 576.80 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240628C04540000 | 2024-05-28 2:12PM EDT | 2024-06-28 | 782.18 | 751.30 | 758.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240719C04540000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 713.20 | 767.20 | 774.50 | 0.00 | - | 1 | 12 | 24.40% |
| SPXW240830C04540000 | 2024-04-08 1:09PM EDT | 2024-08-30 | 783.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW241031C04540000 | 2024-05-10 3:26PM EDT | 2024-10-31 | 805.61 | 846.50 | 855.20 | 0.00 | - | - | 1 | 26.94% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04540000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 323 | 653 | 57.42% |
| SPXW240607P04540000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.60 | 0.00 | - | 36 | 107 | 37.59% |
| SPXW240614P04540000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 35 | 31.99% |
| SPXW240621P04540000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 1.85 | 2.20 | 2.35 | 0.00 | - | 2 | 474 | 28.94% |
| SPXW240628P04540000 | 2024-05-23 11:02AM EDT | 2024-06-28 | 2.85 | 3.30 | 3.50 | 0.00 | - | 3 | 140 | 27.07% |
| SPX240719P04540000 | 2024-05-23 2:29PM EDT | 2024-07-19 | 7.30 | 7.10 | 7.40 | 0.00 | - | 49 | 176 | 23.81% |
| SPXW240731P04540000 | 2024-05-16 12:02PM EDT | 2024-07-31 | 7.99 | 9.60 | 9.90 | 0.00 | - | 5 | 360 | 22.73% |
| SPX240816P04540000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 10.90 | 12.90 | 13.20 | 0.00 | - | 1 | 67 | 21.60% |
| SPXW240830P04540000 | 2024-05-15 11:35AM EDT | 2024-08-30 | 14.10 | 15.90 | 16.30 | 0.00 | - | 16 | 43 | 20.90% |
| SPXW240920P04540000 | 2024-05-22 3:33PM EDT | 2024-09-20 | 18.20 | 21.00 | 21.30 | 0.00 | - | 29 | 58 | 20.15% |
| SPXW240930P04540000 | 2024-05-17 2:53PM EDT | 2024-09-30 | 19.95 | 22.90 | 23.30 | 0.00 | - | 1 | 1 | 19.77% |
| SPX241018P04540000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 24.00 | 27.20 | 27.80 | 0.00 | - | 84 | 102 | 19.36% |
© 2024 Yahoo. All rights reserved.