S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5520.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05520000 | 2024-05-28 2:32PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.15 | 0.00 | - | 384 | 200 | 17.19% |
| SPXW240607C05520000 | 2024-05-28 10:58AM EDT | 2024-06-07 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | - | 10.22% |
| SPXW240614C05520000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 1.16 | 0.90 | 1.05 | 0.00 | - | 75 | 95 | 9.37% |
| SPXW240621C05520000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 2.12 | 1.75 | 1.90 | 0.00 | - | 14 | 427 | 8.74% |
| SPXW240628C05520000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 4.30 | 3.30 | 3.60 | 0.00 | - | 138 | 371 | 8.75% |
| SPXW240705C05520000 | 2024-05-28 2:30PM EDT | 2024-07-05 | 6.50 | 5.60 | 5.90 | 0.00 | - | 23 | 47 | 8.86% |
| SPXW240712C05520000 | 2024-05-28 10:32AM EDT | 2024-07-12 | 12.85 | 9.70 | 10.00 | 0.00 | - | 1 | - | 9.38% |
| SPXW240719C05520000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 15.55 | 13.60 | 14.00 | 0.00 | - | 2 | 317 | 9.67% |
| SPXW240731C05520000 | 2024-05-28 3:58PM EDT | 2024-07-31 | 24.85 | 21.40 | 22.10 | 0.00 | - | 5 | 287 | 10.19% |
| SPXW240816C05520000 | 2024-05-22 3:32PM EDT | 2024-08-16 | 46.10 | 33.50 | 34.10 | 0.00 | - | 31 | 66 | 10.82% |
| SPXW240830C05520000 | 2024-05-28 2:52PM EDT | 2024-08-30 | 46.72 | 45.20 | 46.00 | 0.00 | - | 6 | 696 | 11.40% |
| SPX240920C05520000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 67.30 | 62.60 | 63.40 | 0.00 | - | 1 | 263 | 12.06% |
| SPXW240930C05520000 | 2024-05-23 9:52AM EDT | 2024-09-30 | 84.55 | 70.00 | 71.10 | 0.00 | - | 4 | 71 | 12.28% |
| SPXW241018C05520000 | 2024-05-24 4:34AM EDT | 2024-10-18 | 89.50 | 88.90 | 90.00 | 0.00 | - | 13 | 42 | 13.08% |
| SPXW241031C05520000 | 2024-05-23 1:38PM EDT | 2024-10-31 | 106.30 | 100.30 | 101.70 | 0.00 | - | 172 | 149 | 13.44% |
| SPX241115C05520000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 137.70 | 121.50 | 123.00 | 0.00 | - | - | 6 | 14.42% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05520000 | 2024-05-16 11:58AM EDT | 2024-06-14 | 189.39 | 224.70 | 231.90 | 0.00 | - | - | 1 | 18.37% |
| SPXW240621P05520000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 183.32 | 220.40 | 227.50 | 0.00 | - | 10 | 12 | 14.09% |
| SPXW240628P05520000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 183.88 | 216.50 | 223.70 | 0.00 | - | 1 | 9 | 11.23% |
| SPXW240705P05520000 | 2024-05-24 10:53AM EDT | 2024-07-05 | 203.43 | 213.60 | 220.80 | 0.00 | - | 10 | 10 | 9.22% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 2024-07-19 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 22.81% |
| SPXW240731P05520000 | 2024-03-28 12:12PM EDT | 2024-07-31 | 249.82 | 355.00 | 396.90 | 0.00 | - | 2 | 2 | 30.65% |
| SPX240816P05520000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 209.08 | 214.00 | 216.70 | 0.00 | - | 10 | 11 | 5.19% |
| SPXW240830P05520000 | 2024-05-20 9:52AM EDT | 2024-08-30 | 194.60 | 212.80 | 222.60 | 0.00 | - | 5 | 6 | 6.25% |
| SPX240920P05520000 | 2024-03-28 4:04PM EDT | 2024-09-20 | 267.00 | 355.50 | 381.10 | 0.00 | - | 1 | 1 | 21.50% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 2024-09-30 | 314.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPX241018P05520000 | 2024-05-22 9:39AM EDT | 2024-10-18 | 206.38 | 225.20 | 229.20 | 0.00 | - | 30 | 17 | 6.02% |
| SPXW241031P05520000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 212.80 | 229.70 | 231.70 | 0.00 | - | - | 10 | 6.06% |
© 2024 Yahoo. All rights reserved.