S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5070.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05070000 | 2024-05-28 3:20PM EDT | 2024-05-29 | 224.94 | 201.40 | 209.60 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240530C05070000 | 2024-05-28 3:46PM EDT | 2024-05-30 | 228.44 | 202.00 | 210.50 | 0.00 | - | 31 | 47 | 0.00% |
| SPXW240531C05070000 | 2024-05-28 10:58AM EDT | 2024-05-31 | 241.57 | 204.30 | 212.60 | 0.00 | - | 1 | 137 | 0.00% |
| SPXW240603C05070000 | 2024-05-28 2:46PM EDT | 2024-06-03 | 216.72 | 204.90 | 213.30 | 0.00 | - | 31 | 330 | 0.00% |
| SPXW240604C05070000 | 2024-05-17 3:04PM EDT | 2024-06-04 | 240.92 | 205.90 | 214.30 | 0.00 | - | 3 | 23 | 0.00% |
| SPXW240605C05070000 | 2024-05-01 11:13AM EDT | 2024-06-05 | 69.92 | 207.20 | 215.50 | 0.00 | - | - | 15 | 0.00% |
| SPXW240606C05070000 | 2024-05-03 12:54PM EDT | 2024-06-06 | 117.19 | 210.50 | 215.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240607C05070000 | 2024-05-28 10:53AM EDT | 2024-06-07 | 248.40 | 214.90 | 216.50 | 0.00 | - | 1 | 53 | 0.00% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 2024-06-10 | 100.79 | 213.50 | 220.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240611C05070000 | 2024-05-14 12:23PM EDT | 2024-06-11 | 184.82 | 215.10 | 222.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240612C05070000 | 2024-05-15 3:18PM EDT | 2024-06-12 | 258.28 | 221.30 | 223.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240613C05070000 | 2024-05-20 2:12PM EDT | 2024-06-13 | 262.13 | 220.50 | 228.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240614C05070000 | 2024-05-28 10:58AM EDT | 2024-06-14 | 256.42 | 225.80 | 227.80 | 0.00 | - | 1 | 150 | 0.00% |
| SPXW240617C05070000 | 2024-05-20 2:11PM EDT | 2024-06-17 | 264.57 | 224.00 | 231.40 | 0.00 | - | - | 10 | 0.00% |
| SPXW240621C05070000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 257.25 | 231.60 | 238.80 | 0.00 | - | 1 | 190 | 10.59% |
| SPXW240624C05070000 | 2024-05-21 10:39AM EDT | 2024-06-24 | 276.89 | 233.20 | 240.40 | 0.00 | - | - | 3 | 10.99% |
| SPXW240625C05070000 | 2024-05-28 10:25AM EDT | 2024-06-25 | 264.38 | 234.80 | 242.30 | 0.00 | - | 1 | 1 | 11.76% |
| SPXW240628C05070000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 261.78 | 241.30 | 248.40 | 0.00 | - | 1 | 65 | 13.44% |
| SPXW240705C05070000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 246.20 | 249.70 | 256.60 | 0.00 | - | 1 | 20 | 14.31% |
| SPXW240712C05070000 | 2024-05-22 11:06AM EDT | 2024-07-12 | 306.95 | 259.40 | 266.40 | 0.00 | - | - | 23 | 15.20% |
| SPXW240719C05070000 | 2024-05-23 2:00PM EDT | 2024-07-19 | 272.00 | 267.80 | 275.20 | 0.00 | - | 5 | 77 | 15.71% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 2024-07-31 | 229.28 | 281.80 | 289.30 | 0.00 | - | 2 | 37 | 16.26% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 209.12 | 304.70 | 345.10 | 0.00 | - | 2 | 58 | 21.26% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 2024-08-30 | 265.90 | 315.60 | 325.60 | 0.00 | - | 6 | 22 | 17.52% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 337.90 | 346.50 | 0.00 | - | 4 | 18 | 17.86% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 2024-09-30 | 311.80 | 346.60 | 356.70 | 0.00 | - | 1 | 2 | 18.06% |
| SPX241018C05070000 | 2024-05-22 2:24PM EDT | 2024-10-18 | 390.93 | 368.50 | 377.20 | 0.00 | - | 1 | 10 | 18.61% |
| SPXW241031C05070000 | 2024-05-10 3:09PM EDT | 2024-10-31 | 353.54 | 381.50 | 392.40 | 0.00 | - | 4 | 12 | 19.02% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05070000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 254 | 30.27% |
| SPXW240530P05070000 | 2024-05-28 11:31AM EDT | 2024-05-30 | 0.30 | 0.20 | 0.25 | 0.00 | - | 236 | 444 | 25.42% |
| SPXW240531P05070000 | 2024-05-29 5:39AM EDT | 2024-05-31 | 0.60 | 0.45 | 0.55 | +0.25 | +71.43% | 2 | 1,088 | 22.96% |
| SPXW240603P05070000 | 2024-05-29 4:08AM EDT | 2024-06-03 | 0.85 | 0.80 | 0.90 | +0.40 | +88.89% | 1 | 861 | 17.45% |
| SPXW240604P05070000 | 2024-05-28 2:58PM EDT | 2024-06-04 | 1.00 | 1.20 | 1.30 | 0.00 | - | 141 | 167 | 17.14% |
| SPXW240605P05070000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 1.10 | 1.80 | 1.90 | 0.00 | - | 19 | 150 | 17.12% |
| SPXW240606P05070000 | 2024-05-24 12:56PM EDT | 2024-06-06 | 2.20 | 2.45 | 2.60 | 0.00 | - | 2 | 13 | 17.13% |
| SPXW240607P05070000 | 2024-05-29 2:14AM EDT | 2024-06-07 | 3.20 | 3.70 | 3.90 | +0.40 | +14.29% | 1 | 864 | 17.66% |
| SPXW240610P05070000 | 2024-05-28 12:14PM EDT | 2024-06-10 | 2.85 | 4.70 | 4.90 | 0.00 | - | 13 | 26 | 16.30% |
| SPXW240611P05070000 | 2024-05-28 3:38PM EDT | 2024-06-11 | 3.80 | 5.50 | 5.70 | 0.00 | - | 1 | 80 | 16.27% |
| SPXW240612P05070000 | 2024-05-28 3:35PM EDT | 2024-06-12 | 6.20 | 8.40 | 8.60 | 0.00 | - | 26 | 123 | 17.45% |
| SPXW240613P05070000 | 2024-05-22 10:59AM EDT | 2024-06-13 | 6.57 | 9.50 | 9.80 | 0.00 | - | 1 | 7 | 17.51% |
| SPXW240614P05070000 | 2024-05-28 10:14AM EDT | 2024-06-14 | 7.33 | 10.50 | 10.70 | 0.00 | - | 1 | 401 | 17.42% |
| SPXW240617P05070000 | 2024-05-28 9:58AM EDT | 2024-06-17 | 8.35 | 11.60 | 11.90 | 0.00 | - | 2 | 26 | 16.56% |
| SPXW240618P05070000 | 2024-05-21 2:48PM EDT | 2024-06-18 | 9.17 | 12.40 | 12.70 | 0.00 | - | 2 | 3 | 16.48% |
| SPXW240620P05070000 | 2024-05-28 9:46AM EDT | 2024-06-20 | 9.45 | 13.60 | 14.00 | 0.00 | - | 1 | 12 | 16.22% |
| SPXW240621P05070000 | 2024-05-28 3:30PM EDT | 2024-06-21 | 11.63 | 14.60 | 14.80 | 0.00 | - | 34 | 762 | 16.16% |
| SPXW240624P05070000 | 2024-05-24 3:53PM EDT | 2024-06-24 | 11.40 | 15.40 | 15.90 | 0.00 | - | 12 | 567 | 15.59% |
| SPXW240625P05070000 | 2024-05-28 2:12PM EDT | 2024-06-25 | 11.90 | 16.30 | 16.70 | 0.00 | - | 37 | 42 | 15.55% |
| SPXW240626P05070000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 12.80 | 17.10 | 17.60 | 0.00 | - | 1 | 1 | 15.55% |
| SPXW240628P05070000 | 2024-05-28 12:45PM EDT | 2024-06-28 | 12.90 | 19.10 | 19.40 | 0.00 | - | 57 | 369 | 15.54% |
| SPXW240705P05070000 | 2024-05-29 7:10AM EDT | 2024-07-05 | 22.90 | 22.60 | 23.00 | +6.45 | +39.21% | 2 | 71 | 14.91% |
| SPXW240712P05070000 | 2024-05-28 11:57AM EDT | 2024-07-12 | 20.32 | 27.30 | 27.80 | 0.00 | - | 8 | 8 | 14.70% |
| SPX240719P05070000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 24.78 | 30.70 | 31.20 | 0.00 | - | 7 | 1,683 | 14.31% |
| SPXW240731P05070000 | 2024-05-28 3:01PM EDT | 2024-07-31 | 32.80 | 37.80 | 38.30 | 0.00 | - | 4 | 155 | 14.03% |
| SPXW240816P05070000 | 2024-05-20 12:00PM EDT | 2024-08-16 | 37.26 | 46.60 | 47.10 | 0.00 | - | 2 | 225 | 13.75% |
| SPXW240830P05070000 | 2024-05-23 2:06PM EDT | 2024-08-30 | 55.00 | 53.60 | 54.20 | 0.00 | - | 1 | 118 | 13.54% |
| SPXW240920P05070000 | 2024-05-24 11:17AM EDT | 2024-09-20 | 54.42 | 64.40 | 64.90 | 0.00 | - | 1 | 100 | 13.37% |
| SPXW240930P05070000 | 2024-05-07 11:37AM EDT | 2024-09-30 | 95.84 | 68.00 | 68.80 | 0.00 | - | 4 | 29 | 13.21% |
| SPX241018P05070000 | 2024-05-16 10:29AM EDT | 2024-10-18 | 68.50 | 76.20 | 76.90 | 0.00 | - | 4 | 31 | 13.09% |
| SPXW241031P05070000 | 2024-05-22 9:40AM EDT | 2024-10-31 | 69.87 | 81.80 | 82.60 | 0.00 | - | 92 | 186 | 13.02% |
© 2024 Yahoo. All rights reserved.