S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5155.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05155000 | 2024-05-28 3:56PM EDT | 2024-05-29 | 146.74 | 119.70 | 128.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240530C05155000 | 2024-05-28 2:39PM EDT | 2024-05-30 | 128.20 | 120.20 | 128.60 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240531C05155000 | 2024-05-24 3:33PM EDT | 2024-05-31 | 149.65 | 126.60 | 128.30 | 0.00 | - | 9 | 557 | 0.00% |
| SPXW240603C05155000 | 2024-05-24 10:00AM EDT | 2024-06-03 | 139.65 | 127.90 | 129.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240604C05155000 | 2024-05-28 2:38PM EDT | 2024-06-04 | 134.58 | 126.00 | 134.30 | 0.00 | - | 12 | 1 | 0.00% |
| SPXW240606C05155000 | 2024-05-15 1:32PM EDT | 2024-06-06 | 171.10 | 132.10 | 136.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C05155000 | 2024-05-24 10:11AM EDT | 2024-06-07 | 149.85 | 138.00 | 139.60 | 0.00 | - | 22 | 296 | 0.00% |
| SPXW240610C05155000 | 2024-05-20 2:50PM EDT | 2024-06-10 | 179.18 | 138.10 | 142.60 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240614C05155000 | 2024-05-22 2:12PM EDT | 2024-06-14 | 178.00 | 152.10 | 153.90 | 0.00 | - | 1 | 42 | 8.84% |
| SPX240621C05155000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 176.50 | 160.10 | 164.40 | 0.00 | - | 13 | 5,370 | 11.49% |
| SPXW240628C05155000 | 2024-05-15 3:18PM EDT | 2024-06-28 | 203.15 | 171.10 | 175.70 | 0.00 | - | 16 | 65 | 12.82% |
| SPX240719C05155000 | 2024-05-24 10:31AM EDT | 2024-07-19 | 212.51 | 199.30 | 203.70 | 0.00 | - | 1 | 40 | 14.27% |
| SPXW240731C05155000 | 2024-05-23 9:33AM EDT | 2024-07-31 | 258.04 | 213.40 | 220.60 | 0.00 | - | 11 | 20 | 15.05% |
| SPXW240930C05155000 | 2024-04-15 9:36AM EDT | 2024-09-30 | 267.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05155000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.10 | 0.00 | - | 139 | 3,364 | 21.58% |
| SPXW240530P05155000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.20 | 0.50 | 0.60 | 0.00 | - | 164 | 296 | 19.31% |
| SPXW240531P05155000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.60 | 1.30 | 1.40 | 0.00 | - | 2,735 | 778 | 18.21% |
| SPXW240603P05155000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.90 | 2.30 | 2.45 | 0.00 | - | 208 | 809 | 14.41% |
| SPXW240604P05155000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 1.55 | 3.30 | 3.60 | 0.00 | - | 102 | 431 | 14.56% |
| SPXW240605P05155000 | 2024-05-28 4:02PM EDT | 2024-06-05 | 2.25 | 4.70 | 5.00 | 0.00 | - | 93 | 60 | 14.79% |
| SPXW240606P05155000 | 2024-05-28 11:48AM EDT | 2024-06-06 | 3.45 | 6.00 | 6.30 | 0.00 | - | 33 | 55 | 14.84% |
| SPXW240607P05155000 | 2024-05-28 1:50PM EDT | 2024-06-07 | 5.60 | 8.50 | 8.80 | 0.00 | - | 120 | 424 | 15.53% |
| SPXW240610P05155000 | 2024-05-29 1:31AM EDT | 2024-06-10 | 8.11 | 9.90 | 10.30 | +1.21 | +17.54% | 1 | 31 | 14.31% |
| SPXW240611P05155000 | 2024-05-28 3:40PM EDT | 2024-06-11 | 7.88 | 11.20 | 11.50 | 0.00 | - | 5 | 3 | 14.30% |
| SPXW240613P05155000 | 2024-05-28 1:31PM EDT | 2024-06-13 | 11.85 | 17.40 | 17.80 | 0.00 | - | 3 | 0 | 15.65% |
| SPXW240614P05155000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 13.37 | 18.60 | 19.00 | 0.00 | - | 12 | 235 | 15.57% |
| SPXW240617P05155000 | 2024-05-29 4:28AM EDT | 2024-06-17 | 19.57 | 20.00 | 20.40 | +4.78 | +32.32% | 1 | 26 | 14.77% |
| SPXW240620P05155000 | 2024-05-28 1:30PM EDT | 2024-06-20 | 16.00 | 22.50 | 23.10 | 0.00 | - | 9 | 0 | 14.49% |
| SPXW240621P05155000 | 2024-05-29 4:09AM EDT | 2024-06-21 | 23.60 | 23.70 | 24.00 | +4.40 | +22.92% | 14 | 242 | 14.41% |
| SPXW240628P05155000 | 2024-05-28 3:38PM EDT | 2024-06-28 | 23.30 | 29.30 | 29.70 | 0.00 | - | 52 | 275 | 13.92% |
| SPXW240705P05155000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 27.80 | 33.30 | 33.90 | 0.00 | - | 3 | 10 | 13.37% |
| SPX240719P05155000 | 2024-05-24 10:31AM EDT | 2024-07-19 | 36.13 | 42.50 | 43.20 | 0.00 | - | 2 | 38 | 12.87% |
| SPXW240731P05155000 | 2024-05-23 1:55PM EDT | 2024-07-31 | 49.20 | 50.40 | 51.20 | 0.00 | - | 1 | 5 | 12.68% |
| SPX240816P05155000 | 2024-05-28 2:34PM EDT | 2024-08-16 | 55.70 | 59.70 | 60.60 | 0.00 | - | 61 | 356 | 12.44% |
| SPX240920P05155000 | 2024-05-22 10:39AM EDT | 2024-09-20 | 65.70 | 78.80 | 79.60 | 0.00 | - | - | 34 | 12.18% |
| SPXW240930P05155000 | 2024-05-17 12:47PM EDT | 2024-09-30 | 79.37 | 83.30 | 84.10 | 0.00 | - | 4 | 5 | 12.09% |
© 2024 Yahoo. All rights reserved.