S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4610.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04610000 | 2024-05-22 12:30PM EDT | 2024-05-31 | 717.22 | 665.20 | 673.50 | 0.00 | - | 20 | 19 | 0.00% |
| SPXW240607C04610000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 518.94 | 671.50 | 677.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04610000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 448.10 | 702.50 | 717.30 | 0.00 | - | 15 | 26 | 40.71% |
| SPXW240628C04610000 | 2024-05-22 12:30PM EDT | 2024-06-28 | 735.34 | 687.20 | 692.70 | 0.00 | - | 20 | 22 | 0.00% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 2024-07-19 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018C04610000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 579.11 | 775.90 | 783.90 | 0.00 | - | - | 1 | 26.19% |
| SPXW241031C04610000 | 2024-05-22 12:43PM EDT | 2024-10-31 | 831.51 | 784.30 | 794.80 | 0.00 | - | - | 0 | 26.28% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04610000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 183 | 52.25% |
| SPXW240607P04610000 | 2024-05-28 12:14PM EDT | 2024-06-07 | 0.45 | 0.55 | 0.65 | 0.00 | - | 39 | 24 | 34.60% |
| SPXW240614P04610000 | 2024-05-23 1:02PM EDT | 2024-06-14 | 1.45 | 1.50 | 1.65 | 0.00 | - | 2 | 58 | 29.89% |
| SPXW240621P04610000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 2.20 | 2.65 | 2.75 | 0.00 | - | 1 | 147 | 27.12% |
| SPXW240628P04610000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 3.32 | 3.90 | 4.10 | 0.00 | - | 1 | 114 | 25.46% |
| SPXW240705P04610000 | 2024-05-23 2:27PM EDT | 2024-07-05 | 5.27 | 5.00 | 5.20 | 0.00 | - | 5 | 6 | 23.96% |
| SPXW240719P04610000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 8.70 | 8.30 | 8.50 | 0.00 | - | 44 | 121 | 22.48% |
| SPXW240731P04610000 | 2024-05-15 3:50PM EDT | 2024-07-31 | 9.30 | 10.90 | 11.20 | 0.00 | - | 48 | 73 | 21.46% |
| SPX240816P04610000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 11.20 | 14.50 | 14.80 | 0.00 | - | 1 | 36 | 20.43% |
| SPXW240830P04610000 | 2024-05-21 2:59PM EDT | 2024-08-30 | 14.34 | 18.00 | 18.40 | 0.00 | - | 2 | 23 | 19.85% |
| SPXW240920P04610000 | 2024-05-27 1:32AM EDT | 2024-09-20 | 20.27 | 23.50 | 23.80 | 0.00 | - | 3 | 11 | 19.16% |
| SPXW240930P04610000 | 2024-04-25 9:42AM EDT | 2024-09-30 | 67.48 | 21.80 | 22.60 | 0.00 | - | 4 | 5 | 18.13% |
| SPX241018P04610000 | 2024-05-20 2:17PM EDT | 2024-10-18 | 26.20 | 30.30 | 30.80 | 0.00 | - | 1 | 22 | 18.44% |
| SPXW241031P04610000 | 2024-05-24 11:18AM EDT | 2024-10-31 | 29.19 | 33.50 | 33.90 | 0.00 | - | 2 | 197 | 18.15% |
| SPX241115P04610000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 39.94 | 39.40 | 40.00 | 0.00 | - | - | 1 | 18.22% |
© 2024 Yahoo. All rights reserved.