S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5035.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05035000 | 2024-05-28 2:47PM EDT | 2024-05-29 | 248.91 | 241.50 | 250.00 | 0.00 | - | 40 | 1 | 0.00% |
| SPXW240531C05035000 | 2024-05-23 10:13AM EDT | 2024-05-31 | 287.57 | 244.50 | 252.90 | 0.00 | - | 6 | 96 | 0.00% |
| SPXW240603C05035000 | 2024-05-15 1:59PM EDT | 2024-06-03 | 279.96 | 245.00 | 253.40 | 0.00 | - | 10 | 3 | 0.00% |
| SPXW240607C05035000 | 2024-05-10 10:58AM EDT | 2024-06-07 | 211.04 | 253.20 | 257.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240621C05035000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 301.20 | 268.80 | 276.10 | 0.00 | - | 2 | 114 | 13.48% |
| SPXW240628C05035000 | 2024-05-22 3:03PM EDT | 2024-06-28 | 299.93 | 278.00 | 285.10 | 0.00 | - | 1 | 55 | 15.45% |
| SPX240719C05035000 | 2024-05-02 2:32PM EDT | 2024-07-19 | 165.00 | 302.50 | 309.90 | 0.00 | - | 4 | 17 | 17.02% |
| SPX240816C05035000 | 2024-05-24 12:27PM EDT | 2024-08-16 | 359.12 | 333.60 | 341.70 | 0.00 | - | 2 | 0 | 17.97% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 2024-09-30 | 316.25 | 379.40 | 389.70 | 0.00 | - | 2 | 15 | 18.98% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05035000 | 2024-05-28 3:25PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 816 | 34.47% |
| SPXW240530P05035000 | 2024-05-28 3:43PM EDT | 2024-05-30 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 239 | 28.81% |
| SPXW240531P05035000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.25 | 0.40 | 0.50 | 0.00 | - | 161 | 1,053 | 25.64% |
| SPXW240603P05035000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.35 | 0.65 | 0.75 | 0.00 | - | 31 | 96 | 19.17% |
| SPXW240604P05035000 | 2024-05-29 4:10AM EDT | 2024-06-04 | 0.95 | 0.90 | 1.00 | +0.45 | +90.00% | 1 | 72 | 18.52% |
| SPXW240605P05035000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.85 | 1.25 | 1.40 | 0.00 | - | 15 | 42 | 18.27% |
| SPXW240606P05035000 | 2024-05-28 1:16PM EDT | 2024-06-06 | 1.32 | 1.80 | 1.90 | 0.00 | - | 22 | 0 | 18.15% |
| SPXW240607P05035000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 2.35 | 2.75 | 2.90 | 0.00 | - | 31 | 249 | 18.62% |
| SPXW240610P05035000 | 2024-05-28 10:15AM EDT | 2024-06-10 | 2.68 | 3.40 | 3.60 | 0.00 | - | 10 | 25 | 17.05% |
| SPXW240614P05035000 | 2024-05-28 2:39PM EDT | 2024-06-14 | 7.50 | 8.20 | 8.40 | 0.00 | - | 4 | 214 | 18.10% |
| SPXW240621P05035000 | 2024-05-28 2:49PM EDT | 2024-06-21 | 10.50 | 11.70 | 12.00 | 0.00 | - | 17 | 224 | 16.78% |
| SPXW240628P05035000 | 2024-05-28 2:47PM EDT | 2024-06-28 | 14.43 | 15.90 | 16.30 | 0.00 | - | 6 | 664 | 16.17% |
| SPXW240705P05035000 | 2024-05-23 2:34PM EDT | 2024-07-05 | 20.89 | 18.90 | 19.30 | 0.00 | - | - | 31 | 15.42% |
| SPX240719P05035000 | 2024-05-28 2:28PM EDT | 2024-07-19 | 22.99 | 26.00 | 26.70 | 0.00 | - | 2 | 635 | 14.74% |
| SPXW240731P05035000 | 2024-05-28 3:40PM EDT | 2024-07-31 | 28.65 | 32.60 | 33.20 | 0.00 | - | 1 | 242 | 14.42% |
| SPX240816P05035000 | 2024-05-28 3:53PM EDT | 2024-08-16 | 35.51 | 40.40 | 41.20 | 0.00 | - | 3 | 144 | 14.07% |
| SPXW240830P05035000 | 2024-05-28 1:18PM EDT | 2024-08-30 | 40.70 | 47.50 | 48.20 | 0.00 | - | 16 | 0 | 13.88% |
| SPXW240930P05035000 | 2024-05-02 1:28PM EDT | 2024-09-30 | 134.65 | 61.30 | 62.20 | 0.00 | - | 2 | 31 | 13.53% |
© 2024 Yahoo. All rights reserved.