S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5345.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05345000 | 2024-05-29 5:23AM EDT | 2024-05-29 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 106 | 995 | 6.89% |
| SPXW240530C05345000 | 2024-05-29 5:13AM EDT | 2024-05-30 | 0.65 | 0.55 | 0.65 | -1.40 | -68.29% | 29 | 305 | 6.36% |
| SPXW240531C05345000 | 2024-05-29 5:32AM EDT | 2024-05-31 | 1.90 | 1.85 | 1.95 | -3.30 | -63.46% | 8 | 2,740 | 6.86% |
| SPXW240603C05345000 | 2024-05-28 11:32PM EDT | 2024-06-03 | 5.19 | 3.20 | 3.40 | -2.54 | -32.86% | 10 | 113 | 5.80% |
| SPXW240604C05345000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 12.00 | 4.70 | 5.00 | 0.00 | - | 42 | 50 | 6.19% |
| SPXW240605C05345000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 10.70 | 6.40 | 6.70 | 0.00 | - | 38 | 89 | 6.54% |
| SPXW240606C05345000 | 2024-05-28 3:51PM EDT | 2024-06-06 | 12.52 | 8.10 | 8.50 | 0.00 | - | 54 | 34 | 6.86% |
| SPXW240607C05345000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 16.29 | 11.70 | 12.00 | 0.00 | - | 178 | - | 7.72% |
| SPXW240610C05345000 | 2024-05-28 11:28PM EDT | 2024-06-10 | 16.80 | 13.50 | 13.80 | -7.22 | -30.06% | 10 | 15 | 7.29% |
| SPXW240611C05345000 | 2024-05-28 11:28PM EDT | 2024-06-11 | 18.97 | 15.10 | 15.50 | -1.30 | -6.41% | 10 | 76 | 7.49% |
| SPXW240612C05345000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 34.32 | 21.80 | 22.20 | 0.00 | - | 12 | 132 | 8.96% |
| SPXW240613C05345000 | 2024-05-24 11:07AM EDT | 2024-06-13 | 35.40 | 23.50 | 24.00 | 0.00 | - | 5 | 24 | 9.11% |
| SPXW240614C05345000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 33.80 | 25.50 | 25.90 | 0.00 | - | 43 | 442 | 9.28% |
| SPXW240617C05345000 | 2024-05-28 10:29AM EDT | 2024-06-17 | 37.74 | 26.80 | 27.40 | 0.00 | - | 2 | 3 | 8.88% |
| SPXW240618C05345000 | 2024-05-23 10:23AM EDT | 2024-06-18 | 45.80 | 28.70 | 29.30 | 0.00 | - | - | 2 | 9.06% |
| SPXW240620C05345000 | 2024-05-24 10:31AM EDT | 2024-06-20 | 38.35 | 30.50 | 31.20 | 0.00 | - | 10 | 10 | 9.03% |
| SPXW240621C05345000 | 2024-05-29 4:09AM EDT | 2024-06-21 | 34.80 | 32.80 | 33.20 | -3.90 | -10.08% | 22 | 314 | 9.23% |
| SPXW240628C05345000 | 2024-05-28 11:53AM EDT | 2024-06-28 | 55.00 | 42.00 | 42.30 | 0.00 | - | 25 | 149 | 9.65% |
| SPXW240705C05345000 | 2024-05-28 12:49PM EDT | 2024-07-05 | 63.73 | 50.00 | 50.70 | 0.00 | - | 1 | 112 | 9.98% |
| SPX240719C05345000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 78.40 | 68.20 | 69.10 | 0.00 | - | 73 | 117 | 10.87% |
| SPXW240731C05345000 | 2024-05-24 11:34AM EDT | 2024-07-31 | 100.35 | 83.50 | 84.40 | 0.00 | - | 3 | 21 | 11.54% |
| SPX240816C05345000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 119.10 | 102.60 | 103.70 | 0.00 | - | 12 | 15 | 12.28% |
| SPXW240830C05345000 | 2024-05-22 1:59PM EDT | 2024-08-30 | 145.20 | 120.00 | 121.10 | 0.00 | - | - | 26 | 12.96% |
| SPXW240930C05345000 | 2024-05-23 7:10AM EDT | 2024-09-30 | 193.15 | 152.80 | 154.10 | 0.00 | - | 3 | 7 | 13.90% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05345000 | 2024-05-28 11:34PM EDT | 2024-05-29 | 54.30 | 68.00 | 73.20 | +16.90 | +45.19% | 1 | 82 | 46.21% |
| SPXW240530P05345000 | 2024-05-28 3:07PM EDT | 2024-05-30 | 51.90 | 69.60 | 71.20 | 0.00 | - | 22 | 117 | 31.34% |
| SPXW240531P05345000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 54.30 | 68.80 | 70.60 | 0.00 | - | 25 | 409 | 25.26% |
| SPXW240603P05345000 | 2024-05-28 1:10PM EDT | 2024-06-03 | 43.19 | 69.80 | 71.90 | 0.00 | - | 26 | 67 | 18.37% |
| SPXW240604P05345000 | 2024-05-23 11:53AM EDT | 2024-06-04 | 40.30 | 69.00 | 73.80 | 0.00 | - | 9 | 15 | 17.68% |
| SPXW240605P05345000 | 2024-05-28 1:37PM EDT | 2024-06-05 | 45.50 | 70.30 | 75.50 | 0.00 | - | 21 | 62 | 17.10% |
| SPXW240606P05345000 | 2024-05-28 9:36AM EDT | 2024-06-06 | 44.50 | 72.30 | 75.30 | 0.00 | - | 2 | 10 | 16.06% |
| SPXW240607P05345000 | 2024-05-28 4:03PM EDT | 2024-06-07 | 48.30 | 74.70 | 76.30 | 0.00 | - | 23 | - | 15.54% |
| SPXW240610P05345000 | 2024-05-23 2:40PM EDT | 2024-06-10 | 83.55 | 75.50 | 78.50 | 0.00 | - | 27 | 28 | 14.20% |
| SPXW240611P05345000 | 2024-05-28 3:37PM EDT | 2024-06-11 | 58.90 | 76.30 | 79.30 | 0.00 | - | 21 | 54 | 13.88% |
| SPXW240612P05345000 | 2024-05-28 1:03PM EDT | 2024-06-12 | 63.50 | 83.30 | 84.00 | 0.00 | - | 6 | 33 | 14.54% |
| SPXW240613P05345000 | 2024-05-28 10:00AM EDT | 2024-06-13 | 64.80 | 84.60 | 85.20 | 0.00 | - | 4 | 0 | 14.36% |
| SPXW240614P05345000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 59.11 | 84.90 | 85.50 | 0.00 | - | 15 | 78 | 13.99% |
| SPXW240617P05345000 | 2024-05-28 4:00PM EDT | 2024-06-17 | 59.90 | 86.10 | 86.90 | 0.00 | - | 9 | 3 | 13.19% |
| SPXW240618P05345000 | 2024-05-23 10:55AM EDT | 2024-06-18 | 70.02 | 86.10 | 86.90 | 0.00 | - | - | 1 | 12.87% |
| SPX240621P05345000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 70.99 | 85.80 | 87.90 | 0.00 | - | 196 | 6,567 | 12.23% |
| SPXW240628P05345000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 76.70 | 91.30 | 91.70 | 0.00 | - | 13 | 180 | 11.39% |
| SPXW240705P05345000 | 2024-05-22 11:31AM EDT | 2024-07-05 | 71.93 | 94.00 | 94.90 | 0.00 | - | - | 8 | 10.77% |
| SPX240719P05345000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 87.30 | 101.90 | 103.20 | 0.00 | - | 179 | 327 | 10.26% |
| SPXW240731P05345000 | 2024-05-23 2:33PM EDT | 2024-07-31 | 117.40 | 109.50 | 110.50 | 0.00 | - | 8 | 26 | 10.09% |
| SPXW240816P05345000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 107.00 | 118.70 | 119.60 | 0.00 | - | 3 | 100 | 9.95% |
| SPXW240830P05345000 | 2024-05-23 12:47PM EDT | 2024-08-30 | 107.50 | 125.20 | 126.20 | 0.00 | - | - | 22 | 9.80% |
| SPX240920P05345000 | 2024-05-23 3:51PM EDT | 2024-09-20 | 139.00 | 136.00 | 137.10 | 0.00 | - | - | 40 | 9.79% |
| SPXW240930P05345000 | 2024-04-05 1:05PM EDT | 2024-09-30 | 208.28 | 225.30 | 233.40 | 0.00 | - | 52 | 26 | 17.18% |
© 2024 Yahoo. All rights reserved.