S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4740.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04740000 | 2024-05-24 10:27AM EDT | 2024-05-29 | 557.02 | 530.50 | 538.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 500.55 | 532.50 | 540.90 | 0.00 | - | 1 | 86 | 0.00% |
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 537.30 | 544.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04740000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 554.20 | 548.50 | 555.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 407.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 601.70 | 619.90 | 0.00 | - | 12 | 22 | 31.32% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 597.30 | 605.70 | 0.00 | - | 5 | 5 | 22.73% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 642.10 | 650.90 | 0.00 | - | 5 | 9 | 24.08% |
| SPXW241031C04740000 | 2024-05-13 12:41PM EDT | 2024-10-31 | 628.76 | 663.40 | 673.00 | 0.00 | - | 2 | 1 | 23.82% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04740000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 77 | 66.02% |
| SPXW240531P04740000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 423 | 45.61% |
| SPXW240603P04740000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.20 | 0.25 | 0.35 | 0.00 | - | 269 | 364 | 34.18% |
| SPXW240607P04740000 | 2024-05-24 10:20AM EDT | 2024-06-07 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 41 | 29.63% |
| SPXW240614P04740000 | 2024-05-23 3:38PM EDT | 2024-06-14 | 2.95 | 2.30 | 2.40 | 0.00 | - | 1 | 49 | 26.14% |
| SPXW240621P04740000 | 2024-05-24 3:21PM EDT | 2024-06-21 | 2.95 | 3.90 | 4.10 | 0.00 | - | 1 | 749 | 24.05% |
| SPXW240628P04740000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 5.02 | 5.60 | 5.90 | 0.00 | - | 41 | 233 | 22.64% |
| SPXW240705P04740000 | 2024-05-03 1:29PM EDT | 2024-07-05 | 18.70 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 21.39% |
| SPXW240719P04740000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 8.66 | 11.30 | 11.60 | 0.00 | - | 2 | 149 | 20.15% |
| SPXW240731P04740000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 11.85 | 14.70 | 15.10 | 0.00 | - | 1 | 30 | 19.34% |
| SPX240816P04740000 | 2024-05-28 1:03PM EDT | 2024-08-16 | 16.00 | 19.10 | 19.70 | 0.00 | - | 113 | 426 | 18.51% |
| SPXW240830P04740000 | 2024-05-23 9:36AM EDT | 2024-08-30 | 18.80 | 23.60 | 24.00 | 0.00 | - | 2 | 16 | 18.03% |
| SPX240920P04740000 | 2024-05-27 6:12AM EDT | 2024-09-20 | 25.50 | 30.10 | 30.50 | 0.00 | - | 1 | 330 | 17.47% |
| SPXW240930P04740000 | 2024-05-16 11:31AM EDT | 2024-09-30 | 28.05 | 32.80 | 33.30 | 0.00 | - | 2 | 2 | 17.22% |
| SPX241018P04740000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 32.15 | 38.40 | 39.10 | 0.00 | - | 196 | 109 | 16.94% |
| SPXW241031P04740000 | 2024-05-28 11:38AM EDT | 2024-10-31 | 37.22 | 42.30 | 42.90 | 0.00 | - | 2 | 11 | 16.72% |
© 2024 Yahoo. All rights reserved.