S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4895.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04895000 | 2024-05-21 9:41AM EDT | 2024-05-31 | 417.79 | 376.20 | 384.60 | 0.00 | - | 6 | 11 | 0.00% |
| SPXW240614C04895000 | 2024-05-23 12:11PM EDT | 2024-06-14 | 435.10 | 391.10 | 393.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04895000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 264.79 | 439.60 | 444.60 | 0.00 | - | 2 | 2 | 31.23% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 210.28 | 444.80 | 451.40 | 0.00 | - | 3 | 11 | 29.32% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 230.04 | 489.90 | 498.10 | 0.00 | - | - | 9 | 31.05% |
| SPX240816C04895000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 317.25 | 459.90 | 467.90 | 0.00 | - | - | 1 | 20.81% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04895000 | 2024-05-28 9:31AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 76 | 51.17% |
| SPXW240531P04895000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 37 | 315 | 35.21% |
| SPXW240603P04895000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.30 | 0.35 | 0.45 | 0.00 | - | 3 | 315 | 26.10% |
| SPXW240607P04895000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 1.00 | 1.30 | 1.40 | 0.00 | - | 65 | 231 | 23.55% |
| SPXW240614P04895000 | 2024-05-28 1:28AM EDT | 2024-06-14 | 2.75 | 4.20 | 4.40 | 0.00 | - | 1 | 161 | 21.96% |
| SPX240621P04895000 | 2024-05-28 1:51AM EDT | 2024-06-21 | 4.14 | 6.30 | 6.50 | 0.00 | - | 2 | 604 | 20.01% |
| SPXW240628P04895000 | 2024-05-24 9:51AM EDT | 2024-06-28 | 8.10 | 9.30 | 9.60 | 0.00 | - | 1 | 103 | 19.23% |
| SPXW240719P04895000 | 2024-05-17 12:03PM EDT | 2024-07-19 | 14.62 | 17.30 | 17.70 | 0.00 | - | 1 | 26 | 17.39% |
| SPXW240731P04895000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 17.60 | 22.00 | 22.40 | 0.00 | - | 12 | 104 | 16.80% |
| SPXW240816P04895000 | 2024-05-24 1:23PM EDT | 2024-08-16 | 23.33 | 28.50 | 29.00 | 0.00 | - | 3 | 45 | 16.30% |
| SPXW240930P04895000 | 2024-05-03 11:51AM EDT | 2024-09-30 | 78.30 | 45.70 | 46.40 | 0.00 | - | 10 | 10 | 15.39% |
© 2024 Yahoo. All rights reserved.