S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5405.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05405000 | 2024-05-28 4:01PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 573 | 14.50% |
| SPXW240530C05405000 | 2024-05-28 3:57PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 89 | 325 | 10.79% |
| SPXW240531C05405000 | 2024-05-29 1:31AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 1 | 1,428 | 9.14% |
| SPXW240603C05405000 | 2024-05-28 4:12PM EDT | 2024-06-03 | 0.43 | 0.25 | 0.35 | 0.00 | - | 278 | 1,063 | 7.01% |
| SPXW240604C05405000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 1.00 | 0.45 | 0.55 | 0.00 | - | 160 | 162 | 6.97% |
| SPXW240605C05405000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 1.30 | 0.80 | 0.90 | 0.00 | - | 65 | 57 | 7.11% |
| SPXW240606C05405000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 2.60 | 1.25 | 1.35 | 0.00 | - | 47 | 100 | 7.26% |
| SPXW240607C05405000 | 2024-05-28 4:13PM EDT | 2024-06-07 | 4.25 | 2.40 | 2.55 | 0.00 | - | 66 | 53 | 7.94% |
| SPXW240610C05405000 | 2024-05-29 1:31AM EDT | 2024-06-10 | 3.93 | 3.00 | 3.30 | -1.99 | -33.61% | 1 | 45 | 7.43% |
| SPXW240611C05405000 | 2024-05-28 3:55PM EDT | 2024-06-11 | 5.90 | 3.80 | 4.00 | 0.00 | - | 251 | 253 | 7.54% |
| SPXW240612C05405000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 11.95 | 7.30 | 7.60 | 0.00 | - | 7 | 22 | 8.87% |
| SPXW240614C05405000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 13.24 | 9.50 | 9.70 | 0.00 | - | 10 | 44 | 9.07% |
| SPXW240617C05405000 | 2024-05-28 1:33PM EDT | 2024-06-17 | 15.77 | 10.40 | 10.70 | 0.00 | - | 4 | 11 | 8.67% |
| SPX240621C05405000 | 2024-05-28 11:45AM EDT | 2024-06-21 | 20.50 | 13.60 | 14.00 | 0.00 | - | 4 | 384 | 8.79% |
| SPXW240628C05405000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 25.80 | 20.40 | 20.80 | 0.00 | - | 63 | 128 | 9.18% |
| SPXW240705C05405000 | 2024-05-28 11:16AM EDT | 2024-07-05 | 35.00 | 26.60 | 27.10 | 0.00 | - | 1 | 18 | 9.42% |
| SPX240719C05405000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 51.55 | 41.70 | 42.30 | 0.00 | - | 1 | 269 | 10.23% |
| SPXW240731C05405000 | 2024-05-24 11:18AM EDT | 2024-07-31 | 68.44 | 55.30 | 55.90 | 0.00 | - | 1 | 6 | 10.89% |
| SPXW240816C05405000 | 2024-05-28 3:10PM EDT | 2024-08-16 | 80.27 | 73.00 | 73.80 | 0.00 | - | 139 | 99 | 11.66% |
| SPXW240830C05405000 | 2024-05-23 9:49AM EDT | 2024-08-30 | 110.90 | 88.70 | 89.40 | 0.00 | - | - | 32 | 12.27% |
| SPX240920C05405000 | 2024-05-28 3:34PM EDT | 2024-09-20 | 120.60 | 110.10 | 111.10 | 0.00 | - | 1 | 1 | 12.97% |
| SPXW240930C05405000 | 2024-05-16 11:01AM EDT | 2024-09-30 | 157.80 | 119.70 | 120.80 | 0.00 | - | 1 | 1 | 13.24% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05405000 | 2024-05-22 2:03PM EDT | 2024-05-29 | 108.60 | 126.30 | 134.70 | 0.00 | - | - | 3 | 62.78% |
| SPXW240531P05405000 | 2024-05-28 6:22AM EDT | 2024-05-31 | 90.98 | 123.30 | 131.80 | 0.00 | - | 105 | 109 | 37.03% |
| SPXW240603P05405000 | 2024-05-28 3:29PM EDT | 2024-06-03 | 109.00 | 123.80 | 132.20 | 0.00 | - | 2 | 1 | 26.36% |
| SPXW240614P05405000 | 2024-05-23 8:51AM EDT | 2024-06-14 | 74.20 | 127.60 | 129.40 | 0.00 | - | - | 25 | 14.95% |
| SPXW240617P05405000 | 2024-05-23 9:30AM EDT | 2024-06-17 | 82.68 | 127.50 | 132.00 | 0.00 | - | - | 2 | 14.39% |
| SPXW240621P05405000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 94.30 | 125.80 | 130.20 | 0.00 | - | 8 | 98 | 12.76% |
| SPXW240628P05405000 | 2024-05-28 11:52AM EDT | 2024-06-28 | 101.55 | 126.80 | 131.20 | 0.00 | - | 3 | 70 | 11.41% |
| SPXW240705P05405000 | 2024-05-28 11:49AM EDT | 2024-07-05 | 104.30 | 128.10 | 132.40 | 0.00 | - | 4 | 15 | 10.51% |
| SPX240719P05405000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 115.02 | 133.70 | 136.10 | 0.00 | - | 1 | 6 | 9.52% |
| SPXW240731P05405000 | 2024-05-20 2:50PM EDT | 2024-07-31 | 122.50 | 140.50 | 141.50 | 0.00 | - | 24 | 24 | 9.26% |
| SPXW240816P05405000 | 2024-05-24 11:58AM EDT | 2024-08-16 | 128.70 | 147.50 | 148.40 | 0.00 | - | 3 | 11 | 9.05% |
| SPX240920P05405000 | 2024-05-22 1:20PM EDT | 2024-09-20 | 138.98 | 161.50 | 163.00 | 0.00 | - | - | 1 | 8.87% |
| SPXW240930P05405000 | 2024-05-24 8:40AM EDT | 2024-09-30 | 158.30 | 165.50 | 166.70 | 0.00 | - | 15 | 15 | 8.83% |
© 2024 Yahoo. All rights reserved.