S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4965.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04965000 | 2024-05-20 10:58AM EDT | 2024-05-30 | 363.99 | 306.00 | 314.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 166.30 | 337.40 | 349.00 | 0.00 | - | 3 | 43 | 50.90% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 2024-06-03 | 130.86 | 308.00 | 316.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04965000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 355.58 | 324.70 | 326.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 158.66 | 329.80 | 337.10 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 377.50 | 384.10 | 0.00 | - | 103 | 52 | 26.56% |
| SPXW240719C04965000 | 2024-05-14 1:56PM EDT | 2024-07-19 | 327.65 | 361.10 | 368.60 | 0.00 | - | 2 | 4 | 17.41% |
| SPXW240731C04965000 | 2024-05-14 1:56PM EDT | 2024-07-31 | 340.45 | 373.50 | 381.50 | 0.00 | - | - | 1 | 18.04% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04965000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 145 | 42.77% |
| SPXW240530P04965000 | 2024-05-28 11:37AM EDT | 2024-05-30 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 50 | 34.67% |
| SPXW240531P04965000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.40 | 0.00 | - | 14 | 432 | 30.66% |
| SPXW240603P04965000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.30 | 0.45 | 0.55 | 0.00 | - | 63 | 205 | 22.57% |
| SPXW240607P04965000 | 2024-05-28 3:21PM EDT | 2024-06-07 | 1.40 | 1.90 | 2.00 | 0.00 | - | 10 | 328 | 21.16% |
| SPXW240614P04965000 | 2024-05-28 2:40PM EDT | 2024-06-14 | 4.88 | 5.80 | 6.10 | 0.00 | - | 71 | 239 | 20.12% |
| SPX240621P04965000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 6.80 | 8.50 | 8.80 | 0.00 | - | 3 | 1,128 | 18.44% |
| SPXW240628P04965000 | 2024-05-28 9:49AM EDT | 2024-06-28 | 8.66 | 12.20 | 12.50 | 0.00 | - | 1 | 96 | 17.75% |
| SPXW240705P04965000 | 2024-05-27 5:45AM EDT | 2024-07-05 | 10.80 | 14.90 | 15.20 | 0.00 | - | 1 | 4,264 | 16.93% |
| SPXW240719P04965000 | 2024-05-21 11:43AM EDT | 2024-07-19 | 16.24 | 21.50 | 21.90 | 0.00 | - | 1 | 92 | 16.15% |
| SPXW240731P04965000 | 2024-05-23 9:30AM EDT | 2024-07-31 | 19.42 | 26.80 | 27.30 | 0.00 | - | 1 | 609 | 15.65% |
| SPX240816P04965000 | 2024-05-24 10:55AM EDT | 2024-08-16 | 28.48 | 34.00 | 34.60 | 0.00 | - | 77 | 174 | 15.22% |
| SPXW240830P04965000 | 2024-05-28 9:34AM EDT | 2024-08-30 | 31.90 | 40.30 | 40.90 | 0.00 | - | 3 | 5 | 14.96% |
| SPXW240930P04965000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 118.17 | 53.20 | 53.90 | 0.00 | - | 1 | 22 | 14.50% |
© 2024 Yahoo. All rights reserved.