S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:6050.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06050000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 1,862 | 17.77% |
| SPXW240628C06050000 | 2024-05-22 12:47PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 123 | 16.07% |
| SPXW240719C06050000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 0.15 | 0.30 | 0.45 | 0.00 | - | - | 34 | 13.48% |
| SPX240816C06050000 | 2024-05-23 9:40AM EDT | 2024-08-16 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 385 | 11.60% |
| SPXW240830C06050000 | 2024-05-21 3:50PM EDT | 2024-08-30 | 1.64 | 1.00 | 1.20 | 0.00 | - | - | 2 | 11.26% |
| SPX240920C06050000 | 2024-05-28 10:05AM EDT | 2024-09-20 | 2.25 | 1.85 | 2.10 | 0.00 | - | 45 | 1 | 10.99% |
| SPXW240930C06050000 | 2024-05-24 4:02PM EDT | 2024-09-30 | 2.68 | 2.45 | 2.70 | 0.00 | - | 3 | 72 | 10.94% |
| SPXW241018C06050000 | 2024-05-28 12:40PM EDT | 2024-10-18 | 5.00 | 4.30 | 4.50 | 0.00 | - | 2 | 0 | 11.11% |
| SPXW241031C06050000 | 2024-05-22 1:35PM EDT | 2024-10-31 | 8.90 | 5.80 | 6.10 | 0.00 | - | - | 75 | 11.22% |
| SPX241115C06050000 | 2024-05-20 10:50AM EDT | 2024-11-15 | 16.43 | 9.40 | 9.70 | 0.00 | - | - | 1 | 11.72% |
| SPXW241231C06050000 | 2024-05-24 12:29PM EDT | 2024-12-31 | 22.32 | 19.70 | 20.10 | 0.00 | - | 3 | 103 | 12.25% |
| SPX250321C06050000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 50.71 | 48.50 | 49.30 | 0.00 | - | 11 | 260 | 13.48% |
| SPXW250331C06050000 | 2024-05-28 1:23PM EDT | 2025-03-31 | 56.58 | 52.10 | 53.50 | 0.00 | - | 71 | 40 | 13.62% |
| SPX250417C06050000 | 2024-05-28 10:57AM EDT | 2025-04-17 | 65.98 | 60.10 | 61.40 | 0.00 | - | 2 | 8 | 13.89% |
| SPX250516C06050000 | 2024-05-21 1:36PM EDT | 2025-05-16 | 88.50 | 74.30 | 75.30 | 0.00 | - | - | 500 | 14.30% |
| SPX250620C06050000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 96.00 | 91.50 | 92.90 | 0.00 | - | 3 | 769 | 14.77% |
| SPX251219C06050000 | 2024-05-14 10:15AM EDT | 2025-12-19 | 192.20 | 199.30 | 204.50 | 0.00 | - | 2 | 178 | 17.33% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06050000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 726.62 | 747.00 | 754.30 | 0.00 | - | 1 | 1 | 31.72% |
| SPXW240628P06050000 | 2024-05-22 12:47PM EDT | 2024-06-28 | 700.67 | 741.40 | 748.50 | 0.00 | - | 2 | 2 | 23.94% |
| SPX240719P06050000 | 2024-04-22 10:21AM EDT | 2024-07-19 | 994.80 | 659.20 | 666.50 | 0.00 | - | - | 15 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 601.28 | 618.00 | 626.80 | 0.00 | - | 30 | 30 | 0.00% |
| SPX250321P06050000 | 2024-05-24 10:40AM EDT | 2025-03-21 | 585.19 | 589.30 | 600.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 2025-03-31 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P06050000 | 2024-05-23 11:39AM EDT | 2025-12-19 | 559.80 | 572.20 | 586.90 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.