S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5255.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05255000 | 2024-05-29 3:54AM EDT | 2024-05-29 | 29.31 | 24.50 | 25.10 | -21.65 | -42.48% | 2 | 68 | 0.00% |
| SPXW240530C05255000 | 2024-05-28 3:51PM EDT | 2024-05-30 | 47.37 | 29.60 | 30.20 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240531C05255000 | 2024-05-28 9:09PM EDT | 2024-05-31 | 52.00 | 36.00 | 36.30 | -8.19 | -13.61% | 8 | 420 | 0.00% |
| SPXW240603C05255000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 53.70 | 39.50 | 39.90 | 0.00 | - | 6 | 80 | 0.00% |
| SPXW240604C05255000 | 2024-05-28 3:22PM EDT | 2024-06-04 | 55.00 | 42.90 | 43.30 | 0.00 | - | 18 | 16 | 0.00% |
| SPXW240605C05255000 | 2024-05-28 3:21PM EDT | 2024-06-05 | 57.60 | 46.00 | 46.50 | 0.00 | - | 19 | 16 | 0.00% |
| SPXW240606C05255000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 55.20 | 49.10 | 49.60 | 0.00 | - | 12 | 12 | 0.00% |
| SPXW240607C05255000 | 2024-05-28 4:08PM EDT | 2024-06-07 | 75.34 | 54.40 | 54.90 | 0.00 | - | 60 | 122 | 5.65% |
| SPXW240610C05255000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 77.70 | 57.00 | 57.50 | 0.00 | - | 105 | 51 | 5.97% |
| SPXW240611C05255000 | 2024-05-28 2:37PM EDT | 2024-06-11 | 64.42 | 59.20 | 59.90 | 0.00 | - | 1 | 20 | 6.55% |
| SPXW240612C05255000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 90.70 | 67.10 | 67.70 | 0.00 | - | 3 | 40 | 8.58% |
| SPXW240613C05255000 | 2024-05-28 2:38PM EDT | 2024-06-13 | 74.20 | 69.60 | 70.30 | 0.00 | - | 1 | 3 | 8.99% |
| SPXW240614C05255000 | 2024-05-28 9:50AM EDT | 2024-06-14 | 91.13 | 72.40 | 72.90 | 0.00 | - | 2 | 46 | 9.37% |
| SPXW240617C05255000 | 2024-05-28 10:07AM EDT | 2024-06-17 | 92.70 | 74.00 | 74.70 | 0.00 | - | 4 | 0 | 9.04% |
| SPXW240621C05255000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 102.70 | 82.70 | 83.10 | 0.00 | - | 43 | 575 | 9.95% |
| SPXW240628C05255000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 103.90 | 93.90 | 94.30 | 0.00 | - | 29 | 75 | 10.69% |
| SPXW240705C05255000 | 2024-05-28 4:06PM EDT | 2024-07-05 | 123.20 | 103.10 | 104.00 | 0.00 | - | 2 | 3 | 11.14% |
| SPXW240719C05255000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 141.20 | 123.60 | 124.50 | 0.00 | - | 4 | 12 | 12.18% |
| SPXW240731C05255000 | 2024-05-23 11:12AM EDT | 2024-07-31 | 164.00 | 139.20 | 140.30 | 0.00 | - | 4 | 7 | 12.80% |
| SPXW240816C05255000 | 2024-05-28 11:20AM EDT | 2024-08-16 | 178.82 | 159.30 | 160.60 | 0.00 | - | 10 | 1 | 13.54% |
| SPXW240830C05255000 | 2024-05-20 9:52AM EDT | 2024-08-30 | 213.10 | 177.20 | 178.70 | 0.00 | - | - | 4 | 14.20% |
| SPX240920C05255000 | 2024-05-28 12:54PM EDT | 2024-09-20 | 222.00 | 200.00 | 202.40 | 0.00 | - | 1 | 0 | 14.86% |
| SPXW240930C05255000 | 2024-05-14 10:35AM EDT | 2024-09-30 | 197.80 | 210.40 | 212.20 | 0.00 | - | - | 16 | 15.05% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05255000 | 2024-05-29 5:31AM EDT | 2024-05-29 | 5.00 | 4.90 | 5.00 | +4.39 | +860.78% | 1,046 | 391 | 19.55% |
| SPXW240530P05255000 | 2024-05-29 4:38AM EDT | 2024-05-30 | 8.10 | 9.40 | 9.60 | +5.58 | +221.43% | 60 | 234 | 17.98% |
| SPXW240531P05255000 | 2024-05-29 4:35AM EDT | 2024-05-31 | 12.30 | 13.70 | 14.00 | +7.33 | +147.48% | 5 | 782 | 17.55% |
| SPXW240603P05255000 | 2024-05-29 5:16AM EDT | 2024-06-03 | 15.90 | 17.00 | 17.30 | +10.00 | +169.49% | 2 | 330 | 13.85% |
| SPXW240604P05255000 | 2024-05-28 4:09PM EDT | 2024-06-04 | 8.80 | 19.60 | 19.90 | 0.00 | - | 276 | 74 | 13.85% |
| SPXW240605P05255000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 12.20 | 21.90 | 22.20 | 0.00 | - | 27 | 71 | 13.78% |
| SPXW240606P05255000 | 2024-05-28 9:52AM EDT | 2024-06-06 | 14.13 | 24.10 | 24.50 | 0.00 | - | 3 | 174 | 13.77% |
| SPXW240607P05255000 | 2024-05-28 3:45PM EDT | 2024-06-07 | 19.30 | 28.20 | 28.50 | 0.00 | - | 307 | 160 | 14.32% |
| SPXW240610P05255000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 19.28 | 30.40 | 30.90 | 0.00 | - | 10 | 9 | 13.21% |
| SPXW240611P05255000 | 2024-05-28 3:22PM EDT | 2024-06-11 | 23.85 | 31.80 | 32.30 | 0.00 | - | 13 | 25 | 13.10% |
| SPXW240612P05255000 | 2024-05-28 1:53PM EDT | 2024-06-12 | 28.57 | 39.10 | 39.60 | 0.00 | - | 5 | 60 | 14.47% |
| SPXW240613P05255000 | 2024-05-28 3:17PM EDT | 2024-06-13 | 32.75 | 40.80 | 41.40 | 0.00 | - | 24 | 0 | 14.44% |
| SPXW240614P05255000 | 2024-05-28 2:40PM EDT | 2024-06-14 | 36.18 | 42.10 | 42.60 | 0.00 | - | 48 | 126 | 14.29% |
| SPXW240617P05255000 | 2024-05-28 3:32PM EDT | 2024-06-17 | 33.87 | 43.60 | 44.30 | 0.00 | - | 1 | 26 | 13.54% |
| SPXW240618P05255000 | 2024-05-28 2:15PM EDT | 2024-06-18 | 32.90 | 44.10 | 44.80 | 0.00 | - | 1 | 0 | 13.31% |
| SPX240621P05255000 | 2024-05-28 1:21PM EDT | 2024-06-21 | 32.40 | 46.10 | 46.60 | 0.00 | - | 9 | 8,689 | 12.80% |
| SPXW240628P05255000 | 2024-05-29 4:29AM EDT | 2024-06-28 | 50.50 | 53.30 | 53.80 | +6.65 | +15.17% | 3 | 143 | 12.49% |
| SPXW240705P05255000 | 2024-05-28 2:29PM EDT | 2024-07-05 | 48.92 | 57.50 | 58.30 | 0.00 | - | 1 | 81 | 11.96% |
| SPX240719P05255000 | 2024-05-28 9:56PM EDT | 2024-07-19 | 57.30 | 67.20 | 68.20 | +0.70 | +1.24% | 1 | 178 | 11.51% |
| SPXW240731P05255000 | 2024-05-22 10:45AM EDT | 2024-07-31 | 60.01 | 75.80 | 76.70 | 0.00 | - | 1 | 10 | 11.36% |
| SPXW240816P05255000 | 2024-05-28 11:24AM EDT | 2024-08-16 | 71.80 | 86.00 | 86.70 | 0.00 | - | 10 | 46 | 11.20% |
| SPXW240830P05255000 | 2024-05-23 1:33PM EDT | 2024-08-30 | 83.30 | 93.70 | 94.70 | 0.00 | - | - | 11 | 11.09% |
| SPX240920P05255000 | 2024-05-28 12:54PM EDT | 2024-09-20 | 89.70 | 105.00 | 105.90 | 0.00 | - | 1 | 0 | 10.99% |
| SPXW240930P05255000 | 2024-05-21 3:54PM EDT | 2024-09-30 | 91.94 | 109.60 | 110.60 | 0.00 | - | 1 | 22 | 10.93% |
© 2024 Yahoo. All rights reserved.