S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4955.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04955000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 367.99 | 320.90 | 329.40 | 0.00 | - | 4 | 60 | 0.00% |
| SPXW240621C04955000 | 2024-05-01 8:41AM EDT | 2024-06-21 | 165.90 | 341.70 | 348.90 | 0.00 | - | 1 | 44 | 0.00% |
| SPXW240628C04955000 | 2024-05-08 12:03PM EDT | 2024-06-28 | 283.47 | 348.80 | 355.90 | 0.00 | - | 1 | 51 | 14.51% |
| SPXW240719C04955000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 201.21 | 372.80 | 380.10 | 0.00 | - | 2 | 2 | 18.09% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 2024-07-31 | 243.86 | 388.70 | 396.30 | 0.00 | - | - | 1 | 19.20% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 261.71 | 406.40 | 413.10 | 0.00 | - | - | 1 | 19.58% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04955000 | 2024-05-28 10:51AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 130 | 43.95% |
| SPXW240530P04955000 | 2024-05-24 1:22PM EDT | 2024-05-30 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 28 | 35.60% |
| SPXW240531P04955000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | 0.00 | - | 155 | 716 | 30.98% |
| SPXW240603P04955000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.30 | 0.40 | 0.50 | 0.00 | - | 14 | 145 | 22.89% |
| SPXW240607P04955000 | 2024-05-28 11:30AM EDT | 2024-06-07 | 1.30 | 1.70 | 1.80 | 0.00 | - | 1 | 126 | 21.31% |
| SPXW240614P04955000 | 2024-05-20 10:56AM EDT | 2024-06-14 | 4.35 | 5.40 | 5.60 | 0.00 | - | 50 | 20 | 20.22% |
| SPX240621P04955000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 6.05 | 8.00 | 8.20 | 0.00 | - | 25 | 590 | 18.55% |
| SPXW240628P04955000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 7.95 | 11.50 | 11.80 | 0.00 | - | 2 | 4,323 | 17.88% |
| SPXW240719P04955000 | 2024-05-22 3:12PM EDT | 2024-07-19 | 17.60 | 20.50 | 20.80 | 0.00 | - | 42 | 145 | 16.23% |
| SPXW240731P04955000 | 2024-05-20 1:47PM EDT | 2024-07-31 | 20.57 | 25.70 | 26.20 | 0.00 | - | 1 | 71 | 15.75% |
| SPX240816P04955000 | 2024-05-22 2:31PM EDT | 2024-08-16 | 29.70 | 32.50 | 33.10 | 0.00 | - | 1 | 87 | 15.28% |
| SPXW240830P04955000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 33.01 | 39.10 | 39.60 | 0.00 | - | 5 | 5 | 15.06% |
© 2024 Yahoo. All rights reserved.