S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4660.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04660000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 643.05 | 620.10 | 628.50 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240607C04660000 | 2024-04-25 12:45PM EDT | 2024-06-07 | 405.81 | 638.50 | 663.40 | 0.00 | - | - | 1 | 56.39% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 561.92 | 628.80 | 635.60 | 0.00 | - | 20 | 20 | 0.00% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 390.85 | 652.90 | 667.80 | 0.00 | - | 1 | 4 | 38.55% |
| SPXW240628C04660000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 669.20 | 640.30 | 647.20 | 0.00 | - | 1 | 0 | 19.59% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 0.00% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 697.50 | 735.90 | 0.00 | - | - | 1 | 31.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04660000 | 2024-05-28 2:41PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 1,129 | 50.39% |
| SPXW240607P04660000 | 2024-05-28 3:20PM EDT | 2024-06-07 | 0.55 | 0.60 | 0.70 | 0.00 | - | 22 | 145 | 32.51% |
| SPXW240614P04660000 | 2024-05-21 3:27PM EDT | 2024-06-14 | 1.55 | 1.70 | 1.80 | 0.00 | - | 1 | 33 | 28.24% |
| SPXW240621P04660000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 2.50 | 2.90 | 3.10 | 0.00 | - | 1 | 228 | 25.82% |
| SPXW240628P04660000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 3.29 | 4.40 | 4.60 | 0.00 | - | 1 | 156 | 24.28% |
| SPXW240705P04660000 | 2024-05-23 3:01PM EDT | 2024-07-05 | 6.10 | 5.50 | 5.80 | 0.00 | - | - | 1 | 22.88% |
| SPX240719P04660000 | 2024-05-24 3:06PM EDT | 2024-07-19 | 7.50 | 8.90 | 9.30 | 0.00 | - | 1 | 764 | 21.47% |
| SPXW240731P04660000 | 2024-05-22 3:13PM EDT | 2024-07-31 | 10.60 | 12.00 | 12.30 | 0.00 | - | 4 | 442 | 20.56% |
| SPXW240816P04660000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 13.50 | 15.90 | 16.40 | 0.00 | - | 59 | 64 | 19.67% |
| SPXW240830P04660000 | 2024-05-15 3:31PM EDT | 2024-08-30 | 17.20 | 19.50 | 19.90 | 0.00 | - | 1 | 13 | 19.04% |
| SPXW240920P04660000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 22.50 | 25.60 | 25.90 | 0.00 | - | 31 | 117 | 18.47% |
| SPXW240930P04660000 | 2024-05-17 3:09PM EDT | 2024-09-30 | 24.31 | 27.80 | 28.10 | 0.00 | - | 549 | 94 | 18.12% |
| SPX241018P04660000 | 2024-05-24 9:57AM EDT | 2024-10-18 | 31.40 | 32.60 | 33.30 | 0.00 | - | 8 | 22 | 17.80% |
| SPXW241031P04660000 | 2024-05-20 10:02AM EDT | 2024-10-31 | 30.85 | 35.80 | 36.50 | 0.00 | - | - | 1 | 17.52% |
© 2024 Yahoo. All rights reserved.