S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5440.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05440000 | 2024-05-28 2:30PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 845 | 17.58% |
| SPXW240530C05440000 | 2024-05-28 3:01PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 95 | 411 | 13.36% |
| SPXW240531C05440000 | 2024-05-28 2:54PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 1,313 | 11.45% |
| SPXW240603C05440000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.15 | 0.05 | 0.20 | 0.00 | - | 51 | 73 | 8.39% |
| SPXW240604C05440000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 0.20 | 0.15 | 0.25 | 0.00 | - | 106 | 76 | 8.00% |
| SPXW240605C05440000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.35 | 0.25 | 0.40 | 0.00 | - | 150 | 98 | 7.98% |
| SPXW240606C05440000 | 2024-05-28 12:58PM EDT | 2024-06-06 | 0.82 | 0.45 | 0.55 | 0.00 | - | 2 | 224 | 7.90% |
| SPXW240607C05440000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 1.42 | 0.90 | 1.05 | 0.00 | - | 251 | 255 | 8.35% |
| SPXW240610C05440000 | 2024-05-28 1:46PM EDT | 2024-06-10 | 2.00 | 1.25 | 1.40 | 0.00 | - | 11 | 7 | 7.73% |
| SPXW240611C05440000 | 2024-05-28 11:16AM EDT | 2024-06-11 | 3.00 | 1.60 | 1.80 | 0.00 | - | 10 | 80 | 7.83% |
| SPXW240612C05440000 | 2024-05-24 1:12PM EDT | 2024-06-12 | 6.05 | 3.60 | 3.90 | 0.00 | - | 1 | 121 | 9.02% |
| SPXW240613C05440000 | 2024-05-24 9:30AM EDT | 2024-06-13 | 5.90 | 4.30 | 4.70 | 0.00 | - | 29 | 29 | 9.16% |
| SPXW240614C05440000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 6.79 | 5.10 | 5.40 | 0.00 | - | 86 | 246 | 9.23% |
| SPXW240617C05440000 | 2024-05-28 4:13PM EDT | 2024-06-17 | 8.10 | 5.80 | 6.10 | 0.00 | - | 77 | 94 | 8.81% |
| SPXW240618C05440000 | 2024-05-28 3:30PM EDT | 2024-06-18 | 7.82 | 6.50 | 6.80 | 0.00 | - | 4 | 24 | 8.87% |
| SPX240621C05440000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 11.98 | 7.80 | 8.10 | 0.00 | - | 47 | 1,082 | 8.75% |
| SPXW240628C05440000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 15.80 | 13.20 | 13.60 | 0.00 | - | 89 | 2,155 | 9.18% |
| SPXW240705C05440000 | 2024-05-29 3:26AM EDT | 2024-07-05 | 19.80 | 18.20 | 18.80 | +1.08 | +5.77% | 2 | 76 | 9.39% |
| SPXW240712C05440000 | 2024-05-28 12:11PM EDT | 2024-07-12 | 32.20 | 25.60 | 26.30 | 0.00 | - | 1 | 5 | 9.96% |
| SPXW240719C05440000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 36.50 | 32.10 | 32.60 | 0.00 | - | 26 | 308 | 10.25% |
| SPXW240731C05440000 | 2024-05-23 11:38AM EDT | 2024-07-31 | 58.83 | 43.70 | 44.50 | 0.00 | - | 2 | 73 | 10.82% |
| SPX240816C05440000 | 2024-05-22 10:21AM EDT | 2024-08-16 | 81.18 | 59.70 | 60.70 | 0.00 | - | 2 | 39 | 11.51% |
| SPXW240830C05440000 | 2024-05-28 2:36PM EDT | 2024-08-30 | 75.60 | 75.00 | 76.00 | 0.00 | - | 2 | 95 | 12.16% |
| SPXW240920C05440000 | 2024-05-24 2:25PM EDT | 2024-09-20 | 105.20 | 96.20 | 97.10 | 0.00 | - | 14 | 32 | 12.88% |
| SPXW241018C05440000 | 2024-05-23 10:06AM EDT | 2024-10-18 | 142.80 | 126.00 | 127.00 | 0.00 | - | - | 34 | 13.89% |
| SPXW241031C05440000 | 2024-05-22 2:36PM EDT | 2024-10-31 | 148.81 | 138.40 | 139.90 | 0.00 | - | 108 | 73 | 14.26% |
| SPX241115C05440000 | 2024-05-28 9:37AM EDT | 2024-11-15 | 174.39 | 161.10 | 162.80 | 0.00 | - | 4 | 23 | 15.23% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05440000 | 2024-05-22 1:42PM EDT | 2024-05-30 | 124.70 | 152.50 | 163.30 | 0.00 | - | - | 53 | 49.72% |
| SPXW240606P05440000 | 2024-05-24 10:16AM EDT | 2024-06-06 | 145.26 | 151.70 | 155.80 | 0.00 | - | 2 | 4 | 20.55% |
| SPXW240607P05440000 | 2024-05-28 12:15PM EDT | 2024-06-07 | 122.05 | 150.40 | 154.40 | 0.00 | - | 1 | 1 | 18.96% |
| SPXW240610P05440000 | 2024-05-20 1:19PM EDT | 2024-06-10 | 115.76 | 150.30 | 154.30 | 0.00 | - | - | 4 | 16.59% |
| SPXW240621P05440000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 119.97 | 148.50 | 152.80 | 0.00 | - | 10 | 26 | 11.84% |
| SPXW240628P05440000 | 2024-05-28 1:59PM EDT | 2024-06-28 | 135.08 | 147.90 | 152.40 | 0.00 | - | 1 | 6 | 10.33% |
| SPXW240705P05440000 | 2024-05-17 3:19PM EDT | 2024-07-05 | 139.80 | 148.10 | 152.30 | 0.00 | - | 2 | 1 | 9.31% |
| SPXW240719P05440000 | 2024-05-28 2:14PM EDT | 2024-07-19 | 137.20 | 151.20 | 155.50 | 0.00 | - | 14 | 32 | 8.51% |
| SPXW240731P05440000 | 2024-05-23 4:14PM EDT | 2024-07-31 | 165.17 | 156.70 | 157.80 | 0.00 | - | 8 | 13 | 8.01% |
| SPXW240816P05440000 | 2024-05-28 3:04PM EDT | 2024-08-16 | 155.10 | 162.10 | 163.50 | 0.00 | - | 2 | 26 | 7.90% |
| SPXW240830P05440000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 153.31 | 166.10 | 168.00 | 0.00 | - | 30 | 20 | 7.80% |
| SPX240920P05440000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 347.02 | 156.50 | 163.40 | 0.00 | - | 5 | 4 | 6.58% |
| SPXW240930P05440000 | 2024-05-22 10:26AM EDT | 2024-09-30 | 158.30 | 177.90 | 179.60 | 0.00 | - | 16 | 16 | 7.86% |
| SPX241018P05440000 | 2024-05-22 12:30PM EDT | 2024-10-18 | 166.30 | 184.00 | 186.20 | 0.00 | - | - | 26 | 7.92% |
| SPXW241031P05440000 | 2024-05-23 11:31AM EDT | 2024-10-31 | 171.60 | 189.40 | 190.70 | 0.00 | - | 2 | 4 | 7.94% |
| SPX241115P05440000 | 2024-05-22 11:06AM EDT | 2024-11-15 | 182.82 | 201.50 | 203.20 | 0.00 | - | - | 1 | 8.53% |
© 2024 Yahoo. All rights reserved.