S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5435.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05435000 | 2024-05-28 2:47PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 275 | 16.99% |
| SPXW240530C05435000 | 2024-05-28 3:01PM EDT | 2024-05-30 | 0.06 | 0.00 | 0.10 | 0.00 | - | 88 | 185 | 12.94% |
| SPXW240531C05435000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.15 | 0.00 | - | 240 | 552 | 11.07% |
| SPXW240603C05435000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 63 | 65 | 8.12% |
| SPXW240604C05435000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 0.25 | 0.20 | 0.30 | 0.00 | - | 46 | 9 | 7.94% |
| SPXW240605C05435000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.40 | 0.30 | 0.40 | 0.00 | - | 14 | 28 | 7.73% |
| SPXW240607C05435000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.78 | 1.00 | 1.15 | 0.00 | - | 99 | - | 8.23% |
| SPXW240614C05435000 | 2024-05-28 3:10PM EDT | 2024-06-14 | 7.00 | 5.50 | 5.70 | 0.00 | - | 20 | - | 9.12% |
| SPXW240621C05435000 | 2024-05-28 3:21PM EDT | 2024-06-21 | 10.50 | 8.90 | 9.10 | 0.00 | - | 85 | 224 | 8.86% |
| SPXW240628C05435000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 16.90 | 13.60 | 14.00 | 0.00 | - | 19 | 269 | 9.06% |
| SPXW240719C05435000 | 2024-05-28 11:20AM EDT | 2024-07-19 | 40.60 | 32.80 | 33.30 | 0.00 | - | 9 | 28 | 10.16% |
| SPXW240731C05435000 | 2024-05-28 2:55PM EDT | 2024-07-31 | 47.50 | 44.50 | 45.00 | 0.00 | - | 9 | 151 | 10.70% |
| SPXW240816C05435000 | 2024-05-23 3:34PM EDT | 2024-08-16 | 57.50 | 61.00 | 61.60 | 0.00 | - | - | 66 | 11.44% |
| SPXW240830C05435000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 94.52 | 75.70 | 76.70 | 0.00 | - | - | 13 | 12.07% |
| SPXW240930C05435000 | 2024-05-21 3:50PM EDT | 2024-09-30 | 131.63 | 105.50 | 106.50 | 0.00 | - | 1 | 5 | 12.99% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05435000 | 2024-05-22 2:06PM EDT | 2024-05-31 | 126.10 | 150.90 | 159.20 | 0.00 | - | 2 | 6 | 40.38% |
| SPXW240607P05435000 | 2024-05-28 10:39AM EDT | 2024-06-07 | 127.68 | 150.80 | 152.40 | 0.00 | - | 2 | - | 19.68% |
| SPXW240614P05435000 | 2024-05-28 10:32AM EDT | 2024-06-14 | 124.79 | 150.80 | 152.60 | 0.00 | - | 12 | - | 15.15% |
| SPX240621P05435000 | 2024-04-03 2:31PM EDT | 2024-06-21 | 211.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240628P05435000 | 2024-04-22 3:43PM EDT | 2024-06-28 | 389.56 | 99.50 | 102.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05435000 | 2024-05-28 1:57PM EDT | 2024-07-19 | 137.70 | 151.10 | 155.30 | 0.00 | - | 6 | 10 | 9.10% |
| SPXW240731P05435000 | 2024-05-24 10:56AM EDT | 2024-07-31 | 140.80 | 156.10 | 157.20 | 0.00 | - | 2 | 8 | 8.47% |
| SPXW240816P05435000 | 2024-05-28 2:00PM EDT | 2024-08-16 | 148.90 | 162.20 | 163.40 | 0.00 | - | 15 | 3 | 8.34% |
| SPXW240830P05435000 | 2024-05-22 10:19AM EDT | 2024-08-30 | 143.20 | 166.40 | 168.20 | 0.00 | - | - | 11 | 8.22% |
© 2024 Yahoo. All rights reserved.