S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5455.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05455000 | 2024-05-28 9:37AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 528 | 19.29% |
| SPXW240530C05455000 | 2024-05-28 3:47PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 14.65% |
| SPXW240531C05455000 | 2024-05-28 3:22PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 270 | 12.55% |
| SPXW240607C05455000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.97 | 0.55 | 0.65 | 0.00 | - | 15 | 14 | 8.40% |
| SPXW240621C05455000 | 2024-05-29 4:18AM EDT | 2024-06-21 | 6.30 | 5.90 | 6.20 | -2.70 | -30.00% | 39 | 84 | 8.70% |
| SPXW240628C05455000 | 2024-05-28 3:52PM EDT | 2024-06-28 | 12.10 | 9.70 | 10.00 | 0.00 | - | 114 | 390 | 8.84% |
| SPXW240719C05455000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 31.50 | 26.00 | 26.50 | 0.00 | - | 39 | 88 | 9.85% |
| SPXW240731C05455000 | 2024-05-24 3:57PM EDT | 2024-07-31 | 43.38 | 37.10 | 37.70 | 0.00 | - | 8 | 98 | 10.46% |
| SPXW240816C05455000 | 2024-05-23 3:29PM EDT | 2024-08-16 | 50.20 | 52.60 | 53.30 | 0.00 | - | - | 31 | 11.19% |
| SPXW240830C05455000 | 2024-05-22 3:48PM EDT | 2024-08-30 | 80.80 | 66.50 | 67.30 | 0.00 | - | - | 19 | 11.77% |
| SPXW240930C05455000 | 2024-04-16 11:43AM EDT | 2024-09-30 | 77.56 | 117.80 | 119.30 | 0.00 | - | - | 1 | 14.67% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05455000 | 2024-05-14 8:32AM EDT | 2024-06-21 | 229.90 | 169.00 | 173.50 | 0.00 | - | 17 | 47 | 14.04% |
| SPXW240628P05455000 | 2024-04-23 2:28PM EDT | 2024-06-28 | 348.17 | 159.40 | 164.10 | 0.00 | - | 5 | 6 | 10.21% |
| SPXW240719P05455000 | 2024-05-23 9:33AM EDT | 2024-07-19 | 130.10 | 167.40 | 171.50 | 0.00 | - | - | 14 | 9.21% |
| SPX240816P05455000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 156.60 | 175.40 | 177.80 | 0.00 | - | 2 | 1 | 8.26% |
| SPXW240830P05455000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 159.65 | 179.90 | 181.40 | 0.00 | - | 5 | 15 | 8.04% |
| SPXW240930P05455000 | 2024-05-01 2:26PM EDT | 2024-09-30 | 370.59 | 191.00 | 192.30 | 0.00 | - | 5 | 10 | 8.04% |
© 2024 Yahoo. All rights reserved.