S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5540.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05540000 | 2024-05-28 10:20AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 952 | 17.77% |
| SPXW240614C05540000 | 2024-05-28 10:14AM EDT | 2024-06-14 | 1.05 | 0.65 | 0.80 | 0.00 | - | 58 | 57 | 9.67% |
| SPX240621C05540000 | 2024-05-28 1:38PM EDT | 2024-06-21 | 1.80 | 1.10 | 1.25 | 0.00 | - | 160 | 875 | 8.73% |
| SPXW240628C05540000 | 2024-05-24 2:34PM EDT | 2024-06-28 | 3.30 | 2.30 | 2.45 | 0.00 | - | 143 | 307 | 8.66% |
| SPXW240705C05540000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 4.82 | 3.90 | 4.20 | 0.00 | - | 1 | 43 | 8.75% |
| SPXW240712C05540000 | 2024-05-28 3:55PM EDT | 2024-07-12 | 8.80 | 7.10 | 7.50 | 0.00 | - | 25 | - | 9.23% |
| SPX240719C05540000 | 2024-05-24 12:14PM EDT | 2024-07-19 | 13.79 | 10.30 | 10.60 | 0.00 | - | 10 | 29 | 9.44% |
| SPXW240731C05540000 | 2024-05-23 3:07PM EDT | 2024-07-31 | 16.50 | 17.30 | 17.80 | 0.00 | - | 8 | 1,801 | 9.99% |
| SPXW240816C05540000 | 2024-05-14 3:53PM EDT | 2024-08-16 | 35.75 | 28.30 | 28.90 | 0.00 | - | 1 | 30 | 10.65% |
| SPXW240830C05540000 | 2024-05-22 11:42AM EDT | 2024-08-30 | 56.20 | 38.90 | 39.70 | 0.00 | - | 58 | 146 | 11.19% |
| SPXW240920C05540000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 59.70 | 55.50 | 56.20 | 0.00 | - | 33 | 133 | 11.85% |
| SPXW240930C05540000 | 2024-05-22 1:00PM EDT | 2024-09-30 | 82.90 | 62.40 | 63.50 | 0.00 | - | 16 | 20 | 12.07% |
| SPXW241018C05540000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 98.00 | 79.90 | 81.00 | 0.00 | - | - | 4 | 12.81% |
| SPXW241031C05540000 | 2024-05-23 12:37PM EDT | 2024-10-31 | 110.05 | 91.30 | 92.50 | 0.00 | - | - | 91 | 13.19% |
| SPX241115C05540000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 128.50 | 111.60 | 113.00 | 0.00 | - | - | 6 | 14.15% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05540000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 231.61 | 243.60 | 250.60 | 0.00 | - | 18 | 28 | 15.97% |
| SPXW240628P05540000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 219.73 | 239.20 | 245.80 | 0.00 | - | 5 | 5 | 12.64% |
| SPXW240816P05540000 | 2024-05-23 10:02AM EDT | 2024-08-16 | 210.00 | 229.00 | 237.60 | 0.00 | - | - | 1 | 5.88% |
| SPXW240830P05540000 | 2024-05-22 12:10PM EDT | 2024-08-30 | 203.98 | 228.20 | 238.00 | 0.00 | - | - | 1 | 5.55% |
| SPX240920P05540000 | 2024-05-23 12:32PM EDT | 2024-09-20 | 205.01 | 235.50 | 237.90 | 0.00 | - | - | 3 | 5.00% |
| SPX241018P05540000 | 2024-05-15 10:27AM EDT | 2024-10-18 | 251.48 | 239.00 | 242.90 | 0.00 | - | - | 27 | 5.46% |
| SPXW241031P05540000 | 2024-05-23 12:27PM EDT | 2024-10-31 | 217.60 | 242.70 | 245.10 | 0.00 | - | - | 9 | 5.56% |
| SPX241115P05540000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 261.67 | 251.80 | 256.30 | 0.00 | - | - | 1 | 6.64% |
© 2024 Yahoo. All rights reserved.