S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4590.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04590000 | 2024-05-24 2:33PM EDT | 2024-05-31 | 716.19 | 686.80 | 695.30 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240607C04590000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 603.23 | 691.80 | 698.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C04590000 | 2024-05-23 9:58AM EDT | 2024-06-21 | 735.71 | 701.00 | 707.80 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240628C04590000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 743.90 | 706.50 | 713.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX240719C04590000 | 2024-05-21 10:18AM EDT | 2024-07-19 | 758.89 | 723.60 | 730.50 | 0.00 | - | 2 | 13 | 25.78% |
| SPXW240731C04590000 | 2024-05-02 11:38AM EDT | 2024-07-31 | 517.15 | 733.00 | 741.30 | 0.00 | - | - | 1 | 26.68% |
| SPXW240830C04590000 | 2024-04-30 9:52AM EDT | 2024-08-30 | 616.32 | 755.20 | 764.60 | 0.00 | - | - | 1 | 26.67% |
| SPXW240930C04590000 | 2024-04-30 9:52AM EDT | 2024-09-30 | 640.32 | 777.30 | 786.30 | 0.00 | - | - | 1 | 26.25% |
| SPXW241031C04590000 | 2024-05-22 10:39AM EDT | 2024-10-31 | 848.52 | 803.90 | 813.00 | 0.00 | - | 2 | 2 | 26.58% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04590000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 234 | 53.71% |
| SPXW240607P04590000 | 2024-05-28 12:30PM EDT | 2024-06-07 | 0.45 | 0.55 | 0.65 | 0.00 | - | 10 | 39 | 35.55% |
| SPXW240614P04590000 | 2024-05-22 11:17PM EDT | 2024-06-14 | 1.08 | 1.40 | 1.55 | 0.00 | - | 2 | 27 | 30.43% |
| SPX240621P04590000 | 2024-05-28 2:21PM EDT | 2024-06-21 | 2.00 | 2.40 | 2.55 | 0.00 | - | 1 | 1,702 | 27.52% |
| SPXW240628P04590000 | 2024-05-23 1:37PM EDT | 2024-06-28 | 3.38 | 3.70 | 3.90 | 0.00 | - | 1 | 124 | 25.90% |
| SPXW240719P04590000 | 2024-05-22 11:56AM EDT | 2024-07-19 | 6.20 | 7.90 | 8.20 | 0.00 | - | 49 | 46 | 22.88% |
| SPXW240731P04590000 | 2024-05-21 3:48PM EDT | 2024-07-31 | 8.05 | 10.50 | 10.80 | 0.00 | - | 3 | 61 | 21.82% |
| SPX240816P04590000 | 2024-05-28 2:00PM EDT | 2024-08-16 | 12.35 | 13.80 | 14.30 | 0.00 | - | 4 | 54 | 20.76% |
| SPXW240830P04590000 | 2024-05-15 2:14PM EDT | 2024-08-30 | 14.90 | 17.20 | 17.60 | 0.00 | - | 20 | 21 | 20.10% |
| SPXW240920P04590000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 24.97 | 22.70 | 23.00 | 0.00 | - | 12 | 105 | 19.43% |
| SPXW240930P04590000 | 2024-04-22 3:34PM EDT | 2024-09-30 | 63.18 | 19.20 | 19.80 | 0.00 | - | 6 | 0 | 17.94% |
| SPX241018P04590000 | 2024-05-20 9:41AM EDT | 2024-10-18 | 24.82 | 29.10 | 29.80 | 0.00 | - | 2 | 26 | 18.69% |
| SPXW241031P04590000 | 2024-05-23 1:54PM EDT | 2024-10-31 | 31.40 | 32.40 | 32.80 | 0.00 | - | - | 58 | 18.39% |
© 2024 Yahoo. All rights reserved.