S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5315.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05315000 | 2024-05-29 6:13AM EDT | 2024-05-29 | 1.10 | 1.05 | 1.15 | -4.61 | -81.31% | 1,569 | 432 | 3.78% |
| SPXW240530C05315000 | 2024-05-29 6:13AM EDT | 2024-05-30 | 3.60 | 3.50 | 3.70 | -7.66 | -68.64% | 101 | 473 | 4.67% |
| SPXW240531C05315000 | 2024-05-29 5:39AM EDT | 2024-05-31 | 6.90 | 7.30 | 7.50 | -10.22 | -59.70% | 49 | 1,208 | 5.95% |
| SPXW240603C05315000 | 2024-05-28 11:42PM EDT | 2024-06-03 | 14.22 | 9.80 | 10.10 | -5.15 | -26.59% | 4 | 226 | 5.20% |
| SPXW240604C05315000 | 2024-05-29 2:48AM EDT | 2024-06-04 | 16.50 | 12.80 | 13.10 | -9.35 | -36.17% | 5 | 71 | 5.86% |
| SPXW240605C05315000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 28.40 | 15.40 | 15.70 | 0.00 | - | 157 | 180 | 6.33% |
| SPXW240606C05315000 | 2024-05-28 3:10PM EDT | 2024-06-06 | 23.45 | 17.80 | 18.20 | 0.00 | - | 33 | 93 | 6.73% |
| SPXW240607C05315000 | 2024-05-28 3:37PM EDT | 2024-06-07 | 30.81 | 22.70 | 23.10 | 0.00 | - | 103 | - | 7.80% |
| SPXW240610C05315000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 36.86 | 25.00 | 25.50 | 0.00 | - | 145 | 39 | 7.44% |
| SPXW240611C05315000 | 2024-05-28 4:11PM EDT | 2024-06-11 | 38.45 | 27.10 | 27.60 | 0.00 | - | 27 | 11 | 7.68% |
| SPXW240612C05315000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 48.62 | 34.90 | 35.30 | 0.00 | - | 85 | 21 | 9.22% |
| SPXW240613C05315000 | 2024-05-28 3:42PM EDT | 2024-06-13 | 44.35 | 37.10 | 37.60 | 0.00 | - | 48 | 4 | 9.45% |
| SPXW240614C05315000 | 2024-05-28 3:18PM EDT | 2024-06-14 | 45.20 | 39.30 | 39.80 | 0.00 | - | 84 | 173 | 9.65% |
| SPXW240617C05315000 | 2024-05-28 4:02PM EDT | 2024-06-17 | 54.66 | 40.80 | 41.40 | 0.00 | - | 6 | 20 | 9.22% |
| SPXW240618C05315000 | 2024-05-28 10:29AM EDT | 2024-06-18 | 55.22 | 43.00 | 43.60 | 0.00 | - | 1 | 10 | 9.43% |
| SPXW240621C05315000 | 2024-05-29 6:06AM EDT | 2024-06-21 | 47.60 | 48.10 | 48.40 | -7.63 | -13.81% | 14 | 716 | 9.71% |
| SPXW240628C05315000 | 2024-05-28 3:24PM EDT | 2024-06-28 | 64.80 | 58.30 | 58.80 | 0.00 | - | 16 | 109 | 10.23% |
| SPXW240705C05315000 | 2024-05-24 2:39PM EDT | 2024-07-05 | 79.90 | 67.00 | 67.60 | 0.00 | - | 30 | 50 | 10.53% |
| SPXW240712C05315000 | 2024-05-28 12:30PM EDT | 2024-07-12 | 91.62 | 78.00 | 78.70 | 0.00 | - | 10 | - | 11.17% |
| SPXW240719C05315000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 90.20 | 87.10 | 87.60 | 0.00 | - | 30 | 9 | 11.50% |
| SPXW240731C05315000 | 2024-05-24 3:51PM EDT | 2024-07-31 | 112.30 | 102.30 | 102.90 | 0.00 | - | 42 | 1,207 | 12.09% |
| SPX240816C05315000 | 2024-05-23 9:31AM EDT | 2024-08-16 | 155.96 | 121.90 | 123.00 | 0.00 | - | - | 2 | 12.84% |
| SPXW240830C05315000 | 2024-05-24 10:44AM EDT | 2024-08-30 | 145.10 | 139.90 | 140.90 | 0.00 | - | 15 | 16 | 13.51% |
| SPXW240930C05315000 | 2024-05-13 12:11PM EDT | 2024-09-30 | 158.10 | 173.00 | 174.10 | 0.00 | - | 4 | 6 | 14.40% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05315000 | 2024-05-29 6:06AM EDT | 2024-05-29 | 40.16 | 37.70 | 38.70 | +25.99 | +183.42% | 18 | 358 | 30.69% |
| SPXW240530P05315000 | 2024-05-29 5:07AM EDT | 2024-05-30 | 40.53 | 39.90 | 40.80 | +22.23 | +121.48% | 12 | 290 | 23.05% |
| SPXW240531P05315000 | 2024-05-28 4:12PM EDT | 2024-05-31 | 21.20 | 41.40 | 42.30 | 0.00 | - | 620 | 906 | 19.60% |
| SPXW240603P05315000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 21.90 | 44.20 | 45.00 | 0.00 | - | 135 | 195 | 14.86% |
| SPXW240604P05315000 | 2024-05-28 3:55PM EDT | 2024-06-04 | 29.88 | 46.20 | 47.10 | 0.00 | - | 68 | 165 | 14.48% |
| SPXW240605P05315000 | 2024-05-28 4:04PM EDT | 2024-06-05 | 28.12 | 48.10 | 48.50 | 0.00 | - | 101 | 177 | 13.99% |
| SPXW240606P05315000 | 2024-05-28 12:07PM EDT | 2024-06-06 | 31.20 | 49.80 | 50.30 | 0.00 | - | 14 | 116 | 13.73% |
| SPXW240607P05315000 | 2024-05-28 4:04PM EDT | 2024-06-07 | 34.30 | 52.90 | 53.30 | 0.00 | - | 143 | - | 13.89% |
| SPXW240610P05315000 | 2024-05-28 4:05PM EDT | 2024-06-10 | 36.40 | 54.80 | 55.30 | 0.00 | - | 93 | 35 | 12.68% |
| SPXW240611P05315000 | 2024-05-28 4:11PM EDT | 2024-06-11 | 38.45 | 56.20 | 56.80 | 0.00 | - | 42 | 47 | 12.58% |
| SPXW240612P05315000 | 2024-05-28 2:36PM EDT | 2024-06-12 | 59.70 | 63.00 | 63.50 | 0.00 | - | 17 | 26 | 13.72% |
| SPXW240613P05315000 | 2024-05-28 3:36PM EDT | 2024-06-13 | 52.19 | 64.40 | 65.10 | 0.00 | - | 364 | 108 | 13.65% |
| SPXW240614P05315000 | 2024-05-28 3:40PM EDT | 2024-06-14 | 53.47 | 65.30 | 65.90 | 0.00 | - | 11 | 284 | 13.41% |
| SPXW240617P05315000 | 2024-05-28 12:18PM EDT | 2024-06-17 | 49.07 | 66.50 | 67.20 | 0.00 | - | 12 | 6 | 12.63% |
| SPXW240618P05315000 | 2024-05-28 2:30PM EDT | 2024-06-18 | 59.90 | 67.00 | 67.70 | 0.00 | - | 4 | 13 | 12.42% |
| SPX240621P05315000 | 2024-05-28 4:03PM EDT | 2024-06-21 | 49.72 | 68.00 | 68.80 | 0.00 | - | 3,100 | 8,722 | 11.83% |
| SPXW240628P05315000 | 2024-05-28 3:37PM EDT | 2024-06-28 | 61.00 | 74.10 | 74.60 | 0.00 | - | 50 | 136 | 11.35% |
| SPXW240705P05315000 | 2024-05-28 3:56PM EDT | 2024-07-05 | 63.93 | 77.90 | 78.60 | 0.00 | - | 45 | 213 | 10.84% |
| SPXW240712P05315000 | 2024-05-28 9:42AM EDT | 2024-07-12 | 66.33 | 83.20 | 84.20 | 0.00 | - | 1 | - | 10.71% |
| SPX240719P05315000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 71.64 | 87.20 | 87.90 | 0.00 | - | 1 | 111 | 10.43% |
| SPXW240731P05315000 | 2024-05-28 3:00PM EDT | 2024-07-31 | 86.90 | 95.30 | 95.70 | 0.00 | - | 5 | 213 | 10.28% |
| SPXW240816P05315000 | 2024-05-23 11:38AM EDT | 2024-08-16 | 86.00 | 104.90 | 105.50 | 0.00 | - | - | 1 | 10.19% |
| SPXW240830P05315000 | 2024-05-22 3:36PM EDT | 2024-08-30 | 100.40 | 112.20 | 112.90 | 0.00 | - | - | 1 | 10.09% |
| SPXW240930P05315000 | 2024-05-23 12:13PM EDT | 2024-09-30 | 111.39 | 127.30 | 128.50 | 0.00 | - | 20 | 26 | 10.01% |
© 2024 Yahoo. All rights reserved.