S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5630.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05630000 | 2024-05-23 11:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 132 | 23.63% |
| SPXW240614C05630000 | 2024-05-28 10:05AM EDT | 2024-06-14 | 0.32 | 0.20 | 0.40 | 0.00 | - | 2 | - | 11.56% |
| SPXW240621C05630000 | 2024-05-22 2:25PM EDT | 2024-06-21 | 0.87 | 0.35 | 0.50 | 0.00 | - | 53 | 134 | 10.01% |
| SPXW240628C05630000 | 2024-05-24 2:04PM EDT | 2024-06-28 | 0.75 | 0.55 | 0.70 | 0.00 | - | 25 | 210 | 9.21% |
| SPX240719C05630000 | 2024-05-28 9:38AM EDT | 2024-07-19 | 4.57 | 3.20 | 3.50 | 0.00 | - | 5 | 645 | 9.24% |
| SPXW240731C05630000 | 2024-05-28 11:56AM EDT | 2024-07-31 | 8.96 | 6.70 | 7.10 | 0.00 | - | 4 | 65 | 9.69% |
| SPX240816C05630000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 15.10 | 12.80 | 13.20 | 0.00 | - | 1 | 21 | 10.14% |
| SPXW240920C05630000 | 2024-05-24 12:18PM EDT | 2024-09-20 | 37.80 | 31.90 | 32.40 | 0.00 | - | 12 | 55 | 11.26% |
| SPXW240930C05630000 | 2024-05-23 9:53AM EDT | 2024-09-30 | 47.40 | 37.00 | 37.70 | 0.00 | - | 9 | 79 | 11.43% |
| SPX241018C05630000 | 2024-05-23 9:55AM EDT | 2024-10-18 | 61.84 | 50.40 | 51.10 | 0.00 | - | - | 2 | 12.08% |
| SPX241115C05630000 | 2024-05-20 9:54AM EDT | 2024-11-15 | 102.30 | 77.40 | 78.40 | 0.00 | - | - | 58 | 13.40% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05630000 | 2024-05-21 10:28AM EDT | 2024-05-31 | 312.27 | 346.80 | 355.20 | 0.00 | - | 1 | 1 | 65.42% |
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 622.40 | 293.10 | 299.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05630000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 432.45 | 361.10 | 379.20 | 0.00 | - | 1 | 1 | 20.72% |
| SPXW240816P05630000 | 2024-05-20 11:29AM EDT | 2024-08-16 | 267.82 | 304.00 | 312.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05630000 | 2024-04-04 9:34AM EDT | 2024-09-20 | 336.00 | 418.90 | 437.00 | 0.00 | - | 1 | 1 | 19.73% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 2024-10-18 | 272.88 | 299.10 | 303.00 | 0.00 | - | - | 26 | 0.00% |
| SPX241115P05630000 | 2024-05-28 9:43AM EDT | 2024-11-15 | 283.33 | 305.80 | 310.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.