S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5530.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05530000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 284 | 17.12% |
| SPXW240614C05530000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 1.00 | 0.75 | 0.90 | 0.00 | - | 30 | 26 | 9.49% |
| SPXW240621C05530000 | 2024-05-28 11:59AM EDT | 2024-06-21 | 2.35 | 1.45 | 1.60 | 0.00 | - | 31 | 370 | 8.79% |
| SPXW240628C05530000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 3.80 | 2.80 | 3.00 | 0.00 | - | 14 | 138 | 8.72% |
| SPXW240705C05530000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 5.62 | 4.80 | 5.00 | 0.00 | - | 3 | 48 | 8.81% |
| SPXW240712C05530000 | 2024-05-28 3:55PM EDT | 2024-07-12 | 10.05 | 8.50 | 8.70 | 0.00 | - | 11 | - | 9.31% |
| SPXW240719C05530000 | 2024-05-28 10:22AM EDT | 2024-07-19 | 15.20 | 12.10 | 12.50 | 0.00 | - | 1 | 123 | 9.62% |
| SPXW240731C05530000 | 2024-05-23 11:28AM EDT | 2024-07-31 | 27.96 | 19.30 | 20.00 | 0.00 | - | 2 | 17 | 10.11% |
| SPXW240816C05530000 | 2024-05-23 11:48AM EDT | 2024-08-16 | 42.32 | 31.00 | 31.70 | 0.00 | - | 1 | 13 | 10.77% |
| SPXW240830C05530000 | 2024-05-24 9:30AM EDT | 2024-08-30 | 44.60 | 42.10 | 43.00 | 0.00 | - | 39 | 89 | 11.32% |
| SPX240920C05530000 | 2024-05-28 3:34PM EDT | 2024-09-20 | 64.20 | 58.70 | 59.80 | 0.00 | - | 1 | 79 | 11.96% |
| SPXW240930C05530000 | 2024-05-28 9:40AM EDT | 2024-09-30 | 76.28 | 66.30 | 67.50 | 0.00 | - | 7 | 50 | 12.20% |
| SPXW241018C05530000 | 2024-05-23 3:36PM EDT | 2024-10-18 | 81.56 | 84.30 | 85.60 | 0.00 | - | - | 6 | 12.96% |
| SPXW241031C05530000 | 2024-05-23 2:25PM EDT | 2024-10-31 | 93.12 | 95.80 | 97.10 | 0.00 | - | 12 | 18 | 13.32% |
| SPX241115C05530000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 130.70 | 116.40 | 118.00 | 0.00 | - | - | 6 | 14.29% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05530000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 227.68 | 244.00 | 252.40 | 0.00 | - | 1 | 1 | 50.10% |
| SPX240621P05530000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 210.90 | 231.50 | 238.20 | 0.00 | - | 1 | 1 | 14.76% |
| SPXW240628P05530000 | 2024-04-17 12:21PM EDT | 2024-06-28 | 462.22 | 200.70 | 212.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240705P05530000 | 2024-05-20 3:06PM EDT | 2024-07-05 | 199.06 | 224.20 | 231.80 | 0.00 | - | - | 1 | 9.87% |
| SPXW240719P05530000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 489.76 | 197.00 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05530000 | 2024-05-23 11:48AM EDT | 2024-08-16 | 193.87 | 220.20 | 228.80 | 0.00 | - | 1 | 2 | 6.06% |
| SPXW240830P05530000 | 2024-05-21 3:15PM EDT | 2024-08-30 | 198.40 | 220.10 | 229.80 | 0.00 | - | 8 | 24 | 5.84% |
| SPX240920P05530000 | 2024-04-09 11:04AM EDT | 2024-09-20 | 329.13 | 274.80 | 290.90 | 0.00 | - | - | 10 | 12.68% |
| SPX241018P05530000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 234.25 | 232.50 | 236.60 | 0.00 | - | - | 3 | 5.85% |
| SPXW241031P05530000 | 2024-05-23 11:49AM EDT | 2024-10-31 | 212.50 | 236.20 | 238.60 | 0.00 | - | - | 10 | 5.86% |
© 2024 Yahoo. All rights reserved.