S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5825.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05825000 | 2024-05-22 2:35PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.25 | 0.00 | - | 589 | 813 | 13.77% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 34 | 12.35% |
| SPXW240719C05825000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 0.70 | 0.55 | 0.75 | 0.00 | - | 162 | 209 | 10.61% |
| SPXW240816C05825000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 2.62 | 2.30 | 2.50 | 0.00 | - | 87 | 68 | 10.17% |
| SPXW240830C05825000 | 2024-05-28 2:57PM EDT | 2024-08-30 | 4.60 | 4.00 | 4.40 | 0.00 | - | 13 | 0 | 10.34% |
| SPX240920C05825000 | 2024-05-23 1:46PM EDT | 2024-09-20 | 9.40 | 7.90 | 8.30 | 0.00 | - | 8 | 137 | 10.60% |
| SPXW240930C05825000 | 2024-05-28 10:14AM EDT | 2024-09-30 | 12.17 | 10.10 | 10.60 | 0.00 | - | 30 | 481 | 10.74% |
| SPXW241018C05825000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 21.65 | 16.40 | 16.70 | 0.00 | - | 30 | 20 | 11.21% |
| SPXW241031C05825000 | 2024-05-28 11:49AM EDT | 2024-10-31 | 24.60 | 21.00 | 21.50 | 0.00 | - | 43 | 98 | 11.49% |
| SPX241115C05825000 | 2024-05-28 1:28PM EDT | 2024-11-15 | 35.18 | 30.80 | 31.50 | 0.00 | - | 3 | 12 | 12.29% |
| SPX241220C05825000 | 2024-05-28 12:46PM EDT | 2024-12-20 | 54.56 | 48.00 | 48.70 | 0.00 | - | 89 | 3 | 12.95% |
| SPXW241231C05825000 | 2024-05-24 10:32AM EDT | 2024-12-31 | 57.09 | 52.90 | 54.10 | 0.00 | - | 2 | 6 | 13.11% |
| SPX250321C05825000 | 2024-05-24 10:57AM EDT | 2025-03-21 | 108.35 | 101.70 | 103.10 | 0.00 | - | 4 | 754 | 14.60% |
| SPXW250331C05825000 | 2024-05-28 2:04PM EDT | 2025-03-31 | 114.90 | 107.40 | 109.20 | 0.00 | - | 41 | 17 | 14.74% |
| SPX250417C05825000 | 2024-05-16 1:14PM EDT | 2025-04-17 | 145.72 | 119.00 | 122.60 | 0.00 | - | 60 | 60 | 15.16% |
| SPX250516C05825000 | 2024-05-28 12:45PM EDT | 2025-05-16 | 151.00 | 139.50 | 141.40 | 0.00 | - | 150 | 0 | 15.57% |
| SPX250620C05825000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 170.80 | 163.60 | 165.20 | 0.00 | - | 200 | 244 | 16.09% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05825000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 473.81 | 520.50 | 527.70 | 0.00 | - | 1 | 1 | 20.68% |
| SPX250321P05825000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 427.86 | 433.70 | 439.40 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW250331P05825000 | 2024-05-20 12:27PM EDT | 2025-03-31 | 417.05 | 434.50 | 438.20 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05825000 | 2024-04-29 12:53PM EDT | 2025-06-20 | 561.87 | 437.60 | 444.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.