S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5560.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05560000 | 2024-05-24 2:35PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 208 | 803 | 19.09% |
| SPXW240614C05560000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 0.65 | 0.45 | 0.60 | 0.00 | - | 123 | 173 | 9.93% |
| SPX240621C05560000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 0.61 | 0.80 | 0.95 | 0.00 | - | 3 | 1,058 | 8.94% |
| SPXW240628C05560000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 2.00 | 1.55 | 1.70 | 0.00 | - | 12 | 178 | 8.65% |
| SPXW240705C05560000 | 2024-05-29 3:26AM EDT | 2024-07-05 | 3.35 | 2.80 | 3.10 | -0.40 | -10.67% | 1 | 72 | 8.74% |
| SPXW240712C05560000 | 2024-05-28 3:59PM EDT | 2024-07-12 | 7.20 | 5.40 | 5.60 | 0.00 | - | 9 | 9 | 9.13% |
| SPX240719C05560000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 9.65 | 7.90 | 8.30 | 0.00 | - | 85 | 1,909 | 9.35% |
| SPXW240731C05560000 | 2024-05-28 11:59AM EDT | 2024-07-31 | 18.37 | 14.10 | 14.50 | 0.00 | - | 1 | 67 | 9.87% |
| SPX240816C05560000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 26.30 | 23.40 | 24.10 | 0.00 | - | 1 | 144 | 10.45% |
| SPXW240830C05560000 | 2024-05-24 2:09PM EDT | 2024-08-30 | 40.60 | 33.50 | 34.10 | 0.00 | - | 10 | 10 | 11.00% |
| SPXW240920C05560000 | 2024-05-23 11:07AM EDT | 2024-09-20 | 60.70 | 49.10 | 49.70 | 0.00 | - | 31 | 34 | 11.67% |
| SPXW240930C05560000 | 2024-05-23 10:55AM EDT | 2024-09-30 | 66.30 | 55.50 | 56.40 | 0.00 | - | 25 | 60 | 11.87% |
| SPX241018C05560000 | 2024-05-28 3:34PM EDT | 2024-10-18 | 79.00 | 71.90 | 72.90 | 0.00 | - | 1 | 5 | 12.58% |
| SPX241115C05560000 | 2024-05-28 2:53PM EDT | 2024-11-15 | 106.51 | 102.90 | 104.10 | 0.00 | - | 12 | 25 | 13.94% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05560000 | 2024-03-27 1:07PM EDT | 2024-05-31 | 305.25 | 420.50 | 460.10 | 0.00 | - | 102 | 51 | 150.86% |
| SPXW240621P05560000 | 2024-05-20 3:02PM EDT | 2024-06-21 | 231.55 | 264.80 | 271.70 | 0.00 | - | 6 | 17 | 17.20% |
| SPXW240628P05560000 | 2024-03-25 9:40AM EDT | 2024-06-28 | 305.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05560000 | 2024-03-28 11:57AM EDT | 2024-07-19 | 273.32 | 392.80 | 436.70 | 0.00 | - | 2 | 1 | 35.77% |
| SPX240816P05560000 | 2024-05-20 12:19PM EDT | 2024-08-16 | 219.16 | 245.90 | 254.40 | 0.00 | - | - | 1 | 4.54% |
| SPXW240920P05560000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 243.18 | 246.70 | 257.70 | 0.00 | - | 2 | 1 | 5.27% |
| SPX241018P05560000 | 2024-05-22 11:51AM EDT | 2024-10-18 | 230.19 | 252.90 | 256.40 | 0.00 | - | - | 1 | 4.37% |
| SPXW241031P05560000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 247.20 | 256.00 | 258.10 | 0.00 | - | 2 | 3 | 4.63% |
© 2024 Yahoo. All rights reserved.