S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5095.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05095000 | 2024-05-22 9:37AM EDT | 2024-05-29 | 228.50 | 180.40 | 188.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C05095000 | 2024-05-28 3:36PM EDT | 2024-05-30 | 203.70 | 180.70 | 189.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C05095000 | 2024-05-28 6:22AM EDT | 2024-05-31 | 219.76 | 183.20 | 191.50 | 0.00 | - | 105 | 225 | 0.00% |
| SPXW240603C05095000 | 2024-05-23 10:14AM EDT | 2024-06-03 | 228.24 | 183.10 | 191.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 2024-06-04 | 152.37 | 185.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240605C05095000 | 2024-05-28 2:12PM EDT | 2024-06-05 | 213.65 | 185.60 | 194.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C05095000 | 2024-05-23 3:49PM EDT | 2024-06-07 | 185.30 | 194.30 | 196.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240614C05095000 | 2024-05-28 9:58AM EDT | 2024-06-14 | 227.35 | 205.60 | 207.70 | 0.00 | - | 10 | 26 | 0.00% |
| SPXW240621C05095000 | 2024-05-24 1:49PM EDT | 2024-06-21 | 236.65 | 211.70 | 219.00 | 0.00 | - | 2 | 114 | 12.41% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 222.00 | 228.50 | 0.00 | - | 12 | 105 | 13.88% |
| SPX240719C05095000 | 2024-05-23 2:38PM EDT | 2024-07-19 | 245.87 | 248.70 | 255.90 | 0.00 | - | 6 | 96 | 15.64% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 127.80 | 262.80 | 270.10 | 0.00 | - | 3 | 16 | 16.11% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 183.21 | 284.90 | 290.60 | 0.00 | - | - | 1 | 16.87% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 2024-09-30 | 370.51 | 328.50 | 338.50 | 0.00 | - | 15 | 27 | 17.86% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05095000 | 2024-05-28 4:11PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 509 | 27.34% |
| SPXW240530P05095000 | 2024-05-29 5:59AM EDT | 2024-05-30 | 0.30 | 0.20 | 0.30 | +0.12 | +66.67% | 10 | 182 | 23.49% |
| SPXW240531P05095000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 57 | 1,276 | 21.31% |
| SPXW240603P05095000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.50 | 0.95 | 1.05 | 0.00 | - | 41 | 134 | 16.24% |
| SPXW240604P05095000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.75 | 1.40 | 1.55 | 0.00 | - | 20 | 87 | 16.06% |
| SPXW240605P05095000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.30 | 2.15 | 2.25 | 0.00 | - | 30 | 113 | 16.10% |
| SPXW240606P05095000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 2.93 | 2.95 | 3.10 | 0.00 | - | 2 | 19 | 16.19% |
| SPXW240607P05095000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 2.70 | 4.40 | 4.60 | 0.00 | - | 53 | 151 | 16.76% |
| SPXW240610P05095000 | 2024-05-28 9:45AM EDT | 2024-06-10 | 3.72 | 5.50 | 5.70 | 0.00 | - | 2 | 5 | 15.48% |
| SPXW240611P05095000 | 2024-05-28 1:26PM EDT | 2024-06-11 | 4.20 | 6.30 | 6.60 | 0.00 | - | 3 | 27 | 15.48% |
| SPXW240612P05095000 | 2024-05-28 3:20PM EDT | 2024-06-12 | 7.60 | 9.60 | 9.90 | 0.00 | - | 56 | 56 | 16.70% |
| SPXW240614P05095000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 9.40 | 11.80 | 12.10 | 0.00 | - | 41 | 549 | 16.66% |
| SPXW240617P05095000 | 2024-05-28 2:40PM EDT | 2024-06-17 | 11.72 | 13.00 | 13.30 | 0.00 | - | 2 | 2 | 15.82% |
| SPX240621P05095000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 14.65 | 15.70 | 16.00 | 0.00 | - | 2 | 7,037 | 15.33% |
| SPXW240628P05095000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 16.10 | 20.90 | 21.20 | 0.00 | - | 208 | 365 | 14.89% |
| SPXW240705P05095000 | 2024-05-28 9:52AM EDT | 2024-07-05 | 18.89 | 24.60 | 24.90 | 0.00 | - | 5 | 34 | 14.28% |
| SPXW240719P05095000 | 2024-05-28 12:43PM EDT | 2024-07-19 | 25.70 | 33.40 | 33.80 | 0.00 | - | 2 | 192 | 13.81% |
| SPXW240731P05095000 | 2024-05-21 3:26PM EDT | 2024-07-31 | 31.54 | 40.20 | 40.80 | 0.00 | - | 1 | 6 | 13.51% |
| SPX240816P05095000 | 2024-05-28 10:51AM EDT | 2024-08-16 | 40.75 | 48.90 | 49.30 | 0.00 | - | 101 | 384 | 13.20% |
| SPXW240830P05095000 | 2024-05-28 11:00AM EDT | 2024-08-30 | 48.34 | 56.70 | 57.30 | 0.00 | - | 1 | 1 | 13.10% |
| SPXW240930P05095000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 64.56 | 71.30 | 71.90 | 0.00 | - | 1 | 4 | 12.79% |
© 2024 Yahoo. All rights reserved.