S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4935.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04935000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 383.72 | 337.80 | 346.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240607C04935000 | 2024-05-24 2:18PM EDT | 2024-06-07 | 383.48 | 343.00 | 350.40 | 0.00 | - | 11 | 10 | 0.00% |
| SPXW240614C04935000 | 2024-05-23 10:45AM EDT | 2024-06-14 | 393.70 | 353.20 | 355.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04935000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 397.05 | 357.60 | 365.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 381.70 | 413.30 | 0.00 | - | 6 | 80 | 27.85% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 423.02 | 388.40 | 395.60 | 0.00 | - | 400 | 371 | 17.78% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 488.31 | 459.20 | 469.40 | 0.00 | - | 3 | 3 | 20.05% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04935000 | 2024-05-24 4:04PM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 270 | 46.39% |
| SPXW240530P04935000 | 2024-05-24 3:13PM EDT | 2024-05-30 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 219 | 36.38% |
| SPXW240531P04935000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.30 | 0.00 | - | 19 | 356 | 32.01% |
| SPXW240603P04935000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.35 | 0.40 | 0.45 | 0.00 | - | 9 | 244 | 23.76% |
| SPXW240607P04935000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 1.85 | 1.60 | 1.70 | 0.00 | - | 48 | 143 | 22.17% |
| SPXW240614P04935000 | 2024-05-23 2:32PM EDT | 2024-06-14 | 6.37 | 4.80 | 5.10 | 0.00 | - | 11 | 210 | 20.76% |
| SPX240621P04935000 | 2024-05-24 11:10AM EDT | 2024-06-21 | 5.40 | 7.30 | 7.60 | 0.00 | - | 2 | 2,254 | 19.05% |
| SPXW240628P04935000 | 2024-05-16 9:59AM EDT | 2024-06-28 | 9.20 | 10.70 | 11.00 | 0.00 | - | 1 | 147 | 18.33% |
| SPX240719P04935000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 14.90 | 19.20 | 19.70 | 0.00 | - | 14 | 397 | 16.62% |
| SPXW240731P04935000 | 2024-05-28 12:34PM EDT | 2024-07-31 | 19.36 | 24.50 | 25.00 | 0.00 | - | 10 | 22 | 16.14% |
| SPX240816P04935000 | 2024-05-28 10:35AM EDT | 2024-08-16 | 25.80 | 31.30 | 31.80 | 0.00 | - | 1 | 260 | 15.64% |
| SPXW240830P04935000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 31.74 | 37.40 | 37.90 | 0.00 | - | 15 | 15 | 15.37% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 45.27 | 49.70 | 50.30 | 0.00 | - | 1 | 31 | 14.86% |
© 2024 Yahoo. All rights reserved.