S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5570.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05570000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 2,455 | 19.78% |
| SPXW240614C05570000 | 2024-05-28 1:38PM EDT | 2024-06-14 | 0.65 | 0.40 | 0.55 | 0.00 | - | 4 | 10 | 10.14% |
| SPX240621C05570000 | 2024-05-28 3:12AM EDT | 2024-06-21 | 1.05 | 0.70 | 0.80 | 0.00 | - | 2 | 253 | 8.99% |
| SPXW240628C05570000 | 2024-05-28 2:23PM EDT | 2024-06-28 | 1.82 | 1.35 | 1.45 | 0.00 | - | 122 | 39,657 | 8.68% |
| SPXW240705C05570000 | 2024-05-24 10:26AM EDT | 2024-07-05 | 3.31 | 2.40 | 2.65 | 0.00 | - | 3 | 9 | 8.73% |
| SPX240719C05570000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 8.62 | 7.00 | 7.30 | 0.00 | - | 283 | 2,108 | 9.31% |
| SPXW240731C05570000 | 2024-05-22 11:50AM EDT | 2024-07-31 | 23.02 | 12.70 | 13.20 | 0.00 | - | 14 | 8 | 9.85% |
| SPX240816C05570000 | 2024-05-28 11:22AM EDT | 2024-08-16 | 27.02 | 21.60 | 22.30 | 0.00 | - | 1 | 8 | 10.42% |
| SPXW240830C05570000 | 2024-05-21 2:51PM EDT | 2024-08-30 | 46.31 | 31.30 | 32.20 | 0.00 | - | - | 2 | 11.00% |
| SPXW240920C05570000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 55.10 | 46.60 | 47.30 | 0.00 | - | 32 | 115 | 11.65% |
| SPXW240930C05570000 | 2024-05-22 10:35AM EDT | 2024-09-30 | 71.87 | 52.70 | 53.70 | 0.00 | - | 8 | 15 | 11.83% |
| SPX241018C05570000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 93.35 | 68.60 | 69.80 | 0.00 | - | - | 2 | 12.54% |
| SPXW241031C05570000 | 2024-05-28 2:59PM EDT | 2024-10-31 | 84.30 | 79.40 | 80.70 | 0.00 | - | 1 | 15 | 12.92% |
| SPX241115C05570000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 115.10 | 99.20 | 100.60 | 0.00 | - | - | 44 | 13.89% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05570000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 255.19 | 273.10 | 280.20 | 0.00 | - | 1 | 1 | 17.15% |
| SPXW240719P05570000 | 2024-05-16 10:41AM EDT | 2024-07-19 | 228.88 | 258.00 | 265.20 | 0.00 | - | 1 | 0 | 6.60% |
| SPX240816P05570000 | 2024-05-16 10:46AM EDT | 2024-08-16 | 228.67 | 252.70 | 261.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05570000 | 2024-05-16 10:46AM EDT | 2024-09-20 | 234.82 | 255.50 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240930P05570000 | 2024-05-23 12:31PM EDT | 2024-09-30 | 226.30 | 253.20 | 263.70 | 0.00 | - | - | 4 | 0.00% |
| SPXW241031P05570000 | 2024-05-23 8:44AM EDT | 2024-10-31 | 218.40 | 261.00 | 263.10 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.