S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4630.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 467.48 | 678.00 | 689.10 | 0.00 | - | 4 | 88 | 89.00% |
| SPXW240607C04630000 | 2024-05-28 2:18PM EDT | 2024-06-07 | 675.80 | 649.10 | 656.40 | 0.00 | - | 6 | 3 | 0.00% |
| SPX240621C04630000 | 2024-04-04 3:10PM EDT | 2024-06-21 | 607.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 2024-06-28 | 577.02 | 672.80 | 688.20 | 0.00 | - | 2 | 6 | 30.59% |
| SPXW240719C04630000 | 2024-03-11 3:35PM EDT | 2024-07-19 | 600.75 | 605.40 | 614.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 2024-07-31 | 470.82 | 702.20 | 740.70 | 0.00 | - | - | 1 | 34.18% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 578.58 | 761.70 | 769.60 | 0.00 | - | 2 | 0 | 29.36% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04630000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 1,152 | 50.78% |
| SPXW240607P04630000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 0.55 | 0.55 | 0.70 | 0.00 | - | 104 | 105 | 33.94% |
| SPXW240614P04630000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 1.50 | 1.60 | 1.70 | 0.00 | - | 1 | 9 | 29.21% |
| SPX240621P04630000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 2.05 | 2.65 | 2.80 | 0.00 | - | 505 | 1,612 | 26.48% |
| SPXW240628P04630000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 3.15 | 4.10 | 4.30 | 0.00 | - | 2 | 92 | 25.00% |
| SPX240719P04630000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 7.14 | 8.50 | 8.80 | 0.00 | - | 60 | 7,177 | 22.07% |
| SPXW240731P04630000 | 2024-05-21 3:43PM EDT | 2024-07-31 | 8.61 | 11.50 | 11.70 | 0.00 | - | 4 | 220 | 21.13% |
| SPXW240816P04630000 | 2024-05-24 10:00AM EDT | 2024-08-16 | 13.70 | 15.30 | 15.60 | 0.00 | - | 40 | 50 | 20.18% |
| SPXW240830P04630000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 14.50 | 18.70 | 19.10 | 0.00 | - | 2 | 68 | 19.56% |
| SPX240920P04630000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 35.19 | 24.20 | 24.60 | 0.00 | - | 2 | 91 | 18.88% |
| SPXW240930P04630000 | 2024-05-17 2:53PM EDT | 2024-09-30 | 23.43 | 26.50 | 26.90 | 0.00 | - | 1 | 8 | 18.56% |
| SPXW241018P04630000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 27.50 | 31.60 | 32.00 | 0.00 | - | 42 | 42 | 18.22% |
| SPXW241031P04630000 | 2024-05-22 2:55PM EDT | 2024-10-31 | 31.77 | 34.70 | 35.30 | 0.00 | - | - | 1 | 17.96% |
© 2024 Yahoo. All rights reserved.