S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4680.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 2024-05-31 | 481.90 | 543.50 | 552.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240621C04680000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 640.33 | 608.80 | 615.80 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 2024-06-28 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 2024-07-31 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 2024-08-16 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 2024-09-20 | 643.79 | 683.60 | 692.10 | 0.00 | - | 2 | 11 | 24.34% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04680000 | 2024-05-27 10:09AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | 0.00 | - | 61 | 196 | 48.88% |
| SPXW240607P04680000 | 2024-05-27 8:36AM EDT | 2024-06-07 | 0.55 | 0.65 | 0.75 | 0.00 | - | 48 | 99 | 31.82% |
| SPXW240614P04680000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 1.70 | 1.80 | 1.95 | 0.00 | - | 1 | 3 | 27.75% |
| SPX240621P04680000 | 2024-05-28 9:45AM EDT | 2024-06-21 | 2.20 | 3.00 | 3.20 | 0.00 | - | 1 | 4,313 | 25.23% |
| SPXW240628P04680000 | 2024-05-24 10:56AM EDT | 2024-06-28 | 3.80 | 4.60 | 4.80 | 0.00 | - | 5 | 576 | 23.79% |
| SPXW240719P04680000 | 2024-05-23 10:39AM EDT | 2024-07-19 | 7.70 | 9.70 | 10.00 | 0.00 | - | 17 | 528 | 21.22% |
| SPXW240731P04680000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 10.70 | 12.70 | 13.00 | 0.00 | - | 3 | 33 | 20.28% |
| SPXW240816P04680000 | 2024-05-20 1:14PM EDT | 2024-08-16 | 13.20 | 17.00 | 17.30 | 0.00 | - | - | 61 | 19.42% |
| SPXW240830P04680000 | 2024-05-15 2:57PM EDT | 2024-08-30 | 18.10 | 20.70 | 21.10 | 0.00 | - | 4 | 99 | 18.85% |
| SPX240920P04680000 | 2024-05-28 2:52PM EDT | 2024-09-20 | 25.12 | 26.70 | 27.10 | 0.00 | - | 40 | 127 | 18.24% |
| SPXW240930P04680000 | 2024-05-14 11:09AM EDT | 2024-09-30 | 32.95 | 29.10 | 29.60 | 0.00 | - | 1 | 124 | 17.95% |
| SPX241018P04680000 | 2024-05-23 3:24PM EDT | 2024-10-18 | 35.03 | 34.30 | 35.00 | 0.00 | - | 6 | 202 | 17.64% |
| SPXW241031P04680000 | 2024-05-24 9:50AM EDT | 2024-10-31 | 35.90 | 37.80 | 38.40 | 0.00 | - | 44 | 46 | 17.38% |
© 2024 Yahoo. All rights reserved.