S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5610.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05610000 | 2024-05-24 12:01PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 461 | 22.36% |
| SPXW240614C05610000 | 2024-05-23 10:26AM EDT | 2024-06-14 | 0.50 | 0.30 | 0.40 | 0.00 | - | - | 2 | 10.95% |
| SPX240621C05610000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.55 | 0.00 | - | 102 | 962 | 9.60% |
| SPXW240628C05610000 | 2024-05-28 1:45PM EDT | 2024-06-28 | 1.10 | 0.75 | 0.90 | 0.00 | - | 144 | 108 | 9.05% |
| SPXW240705C05610000 | 2024-05-28 12:20PM EDT | 2024-07-05 | 1.92 | 1.35 | 1.50 | 0.00 | - | 7 | 6 | 8.84% |
| SPX240719C05610000 | 2024-05-28 9:40AM EDT | 2024-07-19 | 6.02 | 4.30 | 4.50 | 0.00 | - | 1 | 385 | 9.26% |
| SPXW240731C05610000 | 2024-05-28 3:46PM EDT | 2024-07-31 | 9.80 | 8.50 | 8.80 | 0.00 | - | 2 | 106 | 9.74% |
| SPX240816C05610000 | 2024-05-23 10:21AM EDT | 2024-08-16 | 21.70 | 15.40 | 15.90 | 0.00 | - | 30 | 35 | 10.25% |
| SPXW240830C05610000 | 2024-05-28 11:01AM EDT | 2024-08-30 | 28.48 | 23.40 | 24.00 | 0.00 | - | 1 | 0 | 10.78% |
| SPX240920C05610000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 39.30 | 36.00 | 36.60 | 0.00 | - | 7 | 187 | 11.35% |
| SPXW240930C05610000 | 2024-05-22 9:34AM EDT | 2024-09-30 | 59.28 | 42.00 | 42.80 | 0.00 | - | 4 | 54 | 11.58% |
| SPX241018C05610000 | 2024-05-28 10:50AM EDT | 2024-10-18 | 64.69 | 56.00 | 57.00 | 0.00 | - | 2 | 4 | 12.23% |
| SPXW241031C05610000 | 2024-05-24 2:53PM EDT | 2024-10-31 | 72.70 | 66.20 | 67.10 | 0.00 | - | 8 | 52 | 12.62% |
| SPX241115C05610000 | 2024-05-28 9:53AM EDT | 2024-11-15 | 93.69 | 84.40 | 85.40 | 0.00 | - | 4 | 8 | 13.56% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05610000 | 2024-05-17 1:52PM EDT | 2024-06-21 | 289.82 | 311.80 | 319.10 | 0.00 | - | 2 | 3 | 18.45% |
| SPXW240705P05610000 | 2024-05-28 11:41AM EDT | 2024-07-05 | 274.27 | 301.90 | 309.10 | 0.00 | - | 2 | 0 | 11.17% |
| SPXW240930P05610000 | 2024-04-22 2:49PM EDT | 2024-09-30 | 501.23 | 235.00 | 244.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.