S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4570.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04570000 | 2023-12-15 12:48PM EDT | 2024-05-31 | 329.71 | 344.70 | 350.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C04570000 | 2024-05-17 10:22AM EDT | 2024-06-21 | 749.52 | 719.70 | 726.40 | 0.00 | - | 6 | 643 | 0.00% |
| SPXW240628C04570000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 757.00 | 725.30 | 732.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX240719C04570000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 736.78 | 741.90 | 748.80 | 0.00 | - | - | 1 | 25.67% |
| SPXW240731C04570000 | 2024-03-05 10:45AM EDT | 2024-07-31 | 655.27 | 760.00 | 767.70 | 0.00 | - | 1 | 2 | 29.02% |
| SPXW240830C04570000 | 2024-04-29 12:54PM EDT | 2024-08-30 | 642.55 | 774.80 | 783.50 | 0.00 | - | 2 | 14 | 27.04% |
| SPXW240930C04570000 | 2024-04-12 1:55PM EDT | 2024-09-30 | 703.88 | 738.50 | 756.80 | 0.00 | - | 2 | 1 | 18.54% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04570000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9 | 257 | 55.18% |
| SPXW240607P04570000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 0.50 | 0.55 | 0.60 | 0.00 | - | 22 | 102 | 36.16% |
| SPXW240614P04570000 | 2024-05-23 12:49PM EDT | 2024-06-14 | 1.25 | 1.35 | 1.45 | 0.00 | - | 17 | 29 | 30.95% |
| SPX240621P04570000 | 2024-05-22 3:36PM EDT | 2024-06-21 | 1.95 | 2.30 | 2.45 | 0.00 | - | 507 | 16,625 | 28.06% |
| SPXW240628P04570000 | 2024-05-23 9:47AM EDT | 2024-06-28 | 2.85 | 3.60 | 3.80 | 0.00 | - | 38 | 338 | 26.45% |
| SPX240719P04570000 | 2024-05-28 3:29PM EDT | 2024-07-19 | 6.60 | 7.50 | 7.80 | 0.00 | - | 99 | 644 | 23.21% |
| SPXW240731P04570000 | 2024-05-21 12:58PM EDT | 2024-07-31 | 7.90 | 10.10 | 10.40 | 0.00 | - | 2 | 53 | 22.17% |
| SPXW240816P04570000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 11.80 | 13.60 | 14.00 | 0.00 | - | 44 | 82 | 21.15% |
| SPXW240830P04570000 | 2024-05-23 2:58PM EDT | 2024-08-30 | 17.40 | 16.70 | 17.10 | 0.00 | - | 2 | 4 | 20.43% |
| SPX240920P04570000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 19.45 | 21.70 | 22.20 | 0.00 | - | 1 | 133 | 19.70% |
| SPXW240930P04570000 | 2024-05-24 9:35AM EDT | 2024-09-30 | 22.10 | 23.80 | 24.30 | 0.00 | - | 17 | 49 | 19.34% |
| SPX241018P04570000 | 2024-05-15 1:33PM EDT | 2024-10-18 | 25.40 | 28.30 | 29.00 | 0.00 | - | 120 | 113 | 18.96% |
| SPXW241031P04570000 | 2024-05-22 3:16PM EDT | 2024-10-31 | 28.54 | 31.30 | 31.80 | 0.00 | - | 4 | 27 | 18.63% |
© 2024 Yahoo. All rights reserved.