S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5055.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 2024-05-29 | 105.68 | 219.50 | 227.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 2024-05-30 | 143.90 | 220.30 | 228.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C05055000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 210.40 | 222.40 | 230.80 | 0.00 | - | 3 | 104 | 0.00% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 2024-06-03 | 259.23 | 223.20 | 231.50 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 2024-06-04 | 260.43 | 224.00 | 232.40 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240607C05055000 | 2024-05-22 10:03AM EDT | 2024-06-07 | 279.57 | 233.60 | 235.30 | 0.00 | - | 1 | 28 | 0.00% |
| SPXW240621C05055000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 281.95 | 249.30 | 256.80 | 0.00 | - | 1 | 148 | 13.06% |
| SPXW240628C05055000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 283.17 | 258.60 | 266.20 | 0.00 | - | 1 | 122 | 14.96% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 143.12 | 283.70 | 291.20 | 0.00 | - | - | 5 | 16.47% |
| SPXW240731C05055000 | 2024-05-22 10:27AM EDT | 2024-07-31 | 338.96 | 297.20 | 305.20 | 0.00 | - | 2 | 17 | 16.96% |
| SPX240816C05055000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 341.07 | 314.90 | 323.10 | 0.00 | - | - | 2 | 17.43% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 2024-09-30 | 295.78 | 361.30 | 371.60 | 0.00 | - | 2 | 6 | 18.53% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05055000 | 2024-05-28 2:34PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 123 | 219 | 32.13% |
| SPXW240530P05055000 | 2024-05-24 3:38PM EDT | 2024-05-30 | 0.30 | 0.20 | 0.25 | 0.00 | - | 102 | 149 | 26.86% |
| SPXW240531P05055000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 0.30 | 0.45 | 0.55 | 0.00 | - | 190 | 1,971 | 24.26% |
| SPXW240603P05055000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.55 | 0.75 | 0.85 | 0.00 | - | 32 | 237 | 18.26% |
| SPXW240604P05055000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.55 | 1.05 | 1.20 | 0.00 | - | 3 | 44 | 17.84% |
| SPXW240605P05055000 | 2024-05-28 4:07PM EDT | 2024-06-05 | 0.95 | 1.55 | 1.70 | 0.00 | - | 46 | 14 | 17.69% |
| SPXW240606P05055000 | 2024-05-28 3:34PM EDT | 2024-06-06 | 1.55 | 2.15 | 2.25 | 0.00 | - | 9 | 0 | 17.54% |
| SPXW240607P05055000 | 2024-05-28 2:03PM EDT | 2024-06-07 | 2.45 | 3.20 | 3.40 | 0.00 | - | 34 | 214 | 18.04% |
| SPXW240610P05055000 | 2024-05-28 10:44AM EDT | 2024-06-10 | 2.88 | 4.10 | 4.30 | 0.00 | - | 2 | 6 | 16.63% |
| SPXW240614P05055000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 11.35 | 9.40 | 9.70 | 0.00 | - | 1 | 38 | 17.74% |
| SPXW240621P05055000 | 2024-05-28 11:29AM EDT | 2024-06-21 | 9.27 | 13.20 | 13.50 | 0.00 | - | 2 | 135 | 16.42% |
| SPXW240628P05055000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 13.82 | 17.60 | 18.00 | 0.00 | - | 5 | 106 | 15.82% |
| SPXW240705P05055000 | 2024-05-24 11:04AM EDT | 2024-07-05 | 15.56 | 20.90 | 21.40 | 0.00 | - | 1 | 7 | 15.14% |
| SPXW240719P05055000 | 2024-05-22 12:00PM EDT | 2024-07-19 | 22.70 | 28.90 | 29.30 | 0.00 | - | 45 | 188 | 14.52% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 2024-07-31 | 50.60 | 35.30 | 36.00 | 0.00 | - | 31 | 65 | 14.20% |
| SPXW240816P05055000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 38.58 | 43.80 | 44.50 | 0.00 | - | 1 | 1 | 13.89% |
| SPXW240830P05055000 | 2024-05-21 3:30PM EDT | 2024-08-30 | 40.80 | 50.50 | 51.30 | 0.00 | - | - | 112 | 13.66% |
| SPX240920P05055000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 55.70 | 60.70 | 61.40 | 0.00 | - | - | 3 | 13.44% |
| SPXW240930P05055000 | 2024-05-23 12:13PM EDT | 2024-09-30 | 55.67 | 64.80 | 65.70 | 0.00 | - | 4 | 23 | 13.33% |
© 2024 Yahoo. All rights reserved.