S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4640.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04640000 | 2024-05-28 12:08PM EDT | 2024-05-31 | 670.44 | 633.00 | 641.40 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240607C04640000 | 2024-05-24 9:42AM EDT | 2024-06-07 | 653.57 | 637.50 | 644.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C04640000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 676.19 | 642.10 | 649.40 | 0.00 | - | 10 | 30 | 0.00% |
| SPX240621C04640000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 682.37 | 648.00 | 654.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04640000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 661.82 | 653.30 | 660.80 | 0.00 | - | 2 | 48 | 0.00% |
| SPXW240705C04640000 | 2024-05-24 9:56AM EDT | 2024-07-05 | 667.09 | 658.90 | 666.30 | 0.00 | - | 2 | 102 | 15.08% |
| SPX240719C04640000 | 2024-05-23 9:57AM EDT | 2024-07-19 | 705.29 | 671.10 | 678.30 | 0.00 | - | - | 1 | 23.36% |
| SPX240816C04640000 | 2024-04-11 11:16AM EDT | 2024-08-16 | 629.53 | 639.10 | 657.30 | 0.00 | - | - | 9 | 0.00% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 2024-08-30 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 2024-09-30 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 18.09% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 541.47 | 744.60 | 753.20 | 0.00 | - | - | 1 | 25.34% |
| SPXW241031C04640000 | 2024-05-23 10:17AM EDT | 2024-10-31 | 795.74 | 753.80 | 764.80 | 0.00 | - | - | 39 | 25.52% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04640000 | 2024-05-28 12:08PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 554 | 51.07% |
| SPXW240607P04640000 | 2024-05-28 7:12AM EDT | 2024-06-07 | 0.45 | 0.60 | 0.70 | 0.00 | - | 38 | 729 | 33.46% |
| SPXW240614P04640000 | 2024-05-21 3:27PM EDT | 2024-06-14 | 1.50 | 1.65 | 1.80 | 0.00 | - | 1 | 6 | 29.05% |
| SPX240621P04640000 | 2024-05-28 9:45AM EDT | 2024-06-21 | 2.00 | 2.80 | 2.90 | 0.00 | - | 1 | 1,780 | 26.26% |
| SPXW240628P04640000 | 2024-05-22 2:53PM EDT | 2024-06-28 | 3.79 | 4.30 | 4.50 | 0.00 | - | 1 | 65 | 24.86% |
| SPXW240705P04640000 | 2024-05-24 9:36AM EDT | 2024-07-05 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 1 | 23.42% |
| SPX240719P04640000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 7.10 | 8.80 | 9.10 | 0.00 | - | 2 | 616 | 21.94% |
| SPXW240731P04640000 | 2024-05-28 3:34PM EDT | 2024-07-31 | 10.30 | 11.70 | 12.10 | 0.00 | - | 51 | 113 | 21.02% |
| SPXW240816P04640000 | 2024-05-28 1:49PM EDT | 2024-08-16 | 13.40 | 15.60 | 16.10 | 0.00 | - | 2 | 7 | 20.08% |
| SPXW240830P04640000 | 2024-05-08 2:04PM EDT | 2024-08-30 | 25.30 | 19.20 | 19.60 | 0.00 | - | 106 | 149 | 19.45% |
| SPX240920P04640000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 33.90 | 24.80 | 25.30 | 0.00 | - | 28 | 398 | 18.80% |
| SPXW240930P04640000 | 2024-05-08 3:24PM EDT | 2024-09-30 | 34.32 | 27.20 | 27.50 | 0.00 | - | 549 | 239 | 18.45% |
| SPX241018P04640000 | 2024-05-23 3:11PM EDT | 2024-10-18 | 33.10 | 32.10 | 32.80 | 0.00 | - | 8 | 44 | 18.14% |
| SPXW241031P04640000 | 2024-05-28 3:43PM EDT | 2024-10-31 | 32.80 | 35.30 | 36.00 | 0.00 | - | 22 | 29 | 17.86% |
© 2024 Yahoo. All rights reserved.