S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5470.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05470000 | 2024-05-28 9:39AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 285 | 21.00% |
| SPXW240530C05470000 | 2024-05-23 4:00PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 67 | 15.97% |
| SPXW240531C05470000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 42 | 317 | 13.62% |
| SPXW240603C05470000 | 2024-05-29 4:15AM EDT | 2024-06-03 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 15 | 102 | 9.64% |
| SPXW240604C05470000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.10 | 0.10 | 0.20 | 0.00 | - | 38 | 38 | 9.24% |
| SPXW240605C05470000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.20 | 0.15 | 0.25 | 0.00 | - | 18 | 20 | 8.89% |
| SPXW240606C05470000 | 2024-05-28 10:41AM EDT | 2024-06-06 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 8.58% |
| SPXW240607C05470000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.60 | 0.35 | 0.50 | 0.00 | - | 88 | 908 | 8.74% |
| SPXW240610C05470000 | 2024-05-28 2:57PM EDT | 2024-06-10 | 0.75 | 0.55 | 0.65 | 0.00 | - | 36 | 159 | 7.98% |
| SPXW240611C05470000 | 2024-05-28 10:42AM EDT | 2024-06-11 | 1.30 | 0.65 | 0.80 | 0.00 | - | 9 | 79 | 7.94% |
| SPXW240614C05470000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 4.35 | 2.50 | 2.60 | 0.00 | - | 220 | 1,956 | 8.98% |
| SPXW240621C05470000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 5.70 | 4.40 | 4.60 | 0.00 | - | 44 | 271 | 8.62% |
| SPXW240628C05470000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 10.20 | 7.50 | 7.80 | 0.00 | - | 22 | 279 | 8.74% |
| SPXW240705C05470000 | 2024-05-28 2:26PM EDT | 2024-07-05 | 14.00 | 11.20 | 11.50 | 0.00 | - | 23 | 40 | 8.90% |
| SPXW240712C05470000 | 2024-05-28 2:55PM EDT | 2024-07-12 | 19.10 | 17.10 | 17.60 | 0.00 | - | 14 | 37 | 9.49% |
| SPXW240719C05470000 | 2024-05-23 11:47AM EDT | 2024-07-19 | 34.90 | 22.40 | 22.90 | 0.00 | - | 108 | 168 | 9.78% |
| SPXW240731C05470000 | 2024-05-23 12:05PM EDT | 2024-07-31 | 47.40 | 32.40 | 32.90 | 0.00 | - | 2 | 201 | 10.30% |
| SPXW240816C05470000 | 2024-05-22 9:31AM EDT | 2024-08-16 | 68.71 | 47.00 | 47.60 | 0.00 | - | 2 | 48 | 11.01% |
| SPXW240830C05470000 | 2024-05-28 2:43PM EDT | 2024-08-30 | 63.25 | 60.30 | 60.90 | 0.00 | - | 9 | 77 | 11.58% |
| SPX240920C05470000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 88.10 | 79.60 | 80.40 | 0.00 | - | 1 | 36 | 12.28% |
| SPXW240930C05470000 | 2024-05-23 3:40PM EDT | 2024-09-30 | 86.70 | 88.30 | 89.20 | 0.00 | - | 16 | 51 | 12.54% |
| SPX241018C05470000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 123.17 | 107.60 | 108.70 | 0.00 | - | 2 | 3 | 13.29% |
| SPXW241031C05470000 | 2024-05-22 2:16PM EDT | 2024-10-31 | 139.83 | 120.40 | 121.50 | 0.00 | - | 8 | 162 | 13.70% |
| SPX241115C05470000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 150.75 | 142.30 | 143.60 | 0.00 | - | 2 | 8 | 14.66% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05470000 | 2024-05-28 3:50PM EDT | 2024-05-30 | 171.25 | 192.00 | 200.50 | 0.00 | - | 14 | 14 | 57.79% |
| SPXW240607P05470000 | 2024-05-22 2:36PM EDT | 2024-06-07 | 170.70 | 187.90 | 192.00 | 0.00 | - | - | 1 | 24.28% |
| SPX240621P05470000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 160.78 | 182.00 | 186.40 | 0.00 | - | 1 | 15 | 14.29% |
| SPXW240628P05470000 | 2024-05-20 11:35AM EDT | 2024-06-28 | 141.78 | 180.10 | 184.30 | 0.00 | - | 1 | 5 | 12.09% |
| SPXW240705P05470000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 186.55 | 178.90 | 183.30 | 0.00 | - | 1 | 3 | 10.71% |
| SPX240719P05470000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 162.48 | 178.60 | 182.90 | 0.00 | - | 33 | 31 | 9.09% |
| SPXW240731P05470000 | 2024-05-15 11:32AM EDT | 2024-07-31 | 176.66 | 182.00 | 185.60 | 0.00 | - | 2 | 2 | 8.63% |
| SPXW240816P05470000 | 2024-05-28 1:29PM EDT | 2024-08-16 | 163.90 | 186.30 | 187.40 | 0.00 | - | 14 | 65 | 7.97% |
| SPXW240830P05470000 | 2024-05-21 2:58PM EDT | 2024-08-30 | 165.40 | 189.60 | 191.00 | 0.00 | - | 2 | 2 | 7.81% |
| SPXW240920P05470000 | 2024-05-21 9:38AM EDT | 2024-09-20 | 181.80 | 197.10 | 198.10 | 0.00 | - | 1 | 8 | 7.83% |
| SPX241018P05470000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 192.02 | 204.00 | 205.90 | 0.00 | - | - | 1 | 7.75% |
| SPXW241031P05470000 | 2024-05-28 3:43PM EDT | 2024-10-31 | 194.57 | 208.50 | 210.00 | 0.00 | - | 35 | 26 | 7.77% |
| SPX241115P05470000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 200.30 | 220.30 | 222.40 | 0.00 | - | - | 99 | 8.41% |
© 2024 Yahoo. All rights reserved.