S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:7800.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816C07800000 | 2024-04-02 2:58PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 964 | 25.81% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 20.12% |
| SPX241115C07800000 | 2024-04-12 11:07AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 175 | 18.07% |
| SPX241220C07800000 | 2024-04-26 12:07PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.30 | 0.00 | - | 30 | 2,274 | 17.02% |
| SPX250117C07800000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 1,861 | 16.38% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 2025-02-21 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.44% |
| SPX250321C07800000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 0.42 | 0.40 | 0.60 | 0.00 | - | 16 | 1,518 | 15.09% |
| SPX250516C07800000 | 2024-05-10 4:09PM EDT | 2025-05-16 | 1.05 | 0.55 | 1.30 | 0.00 | - | 1 | 3 | 14.95% |
| SPX250620C07800000 | 2024-05-23 4:05PM EDT | 2025-06-20 | 1.15 | 0.95 | 1.35 | 0.00 | - | 5 | 39 | 14.32% |
| SPX251219C07800000 | 2024-05-24 3:37PM EDT | 2025-12-19 | 5.20 | 4.80 | 5.60 | 0.00 | - | 37 | 2,735 | 14.05% |
| SPX261218C07800000 | 2024-05-23 2:06PM EDT | 2026-12-18 | 36.65 | 32.80 | 38.10 | 0.00 | - | 1 | 889 | 15.24% |
| SPX291221C07800000 | 2024-05-21 10:20AM EDT | 2029-12-21 | 395.50 | 371.60 | 411.10 | 0.00 | - | 1 | 1 | 21.43% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07800000 | 2024-04-10 1:25PM EDT | 2024-06-21 | 2,558.64 | 2,540.10 | 2,544.00 | 0.00 | - | 1 | 10 | 100.17% |
| SPX240816P07800000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,478.21 | 2,630.60 | 2,677.90 | 0.00 | - | 1 | 25 | 75.94% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 2024-10-18 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 58.05% |
| SPX241220P07800000 | 2023-10-10 7:58AM EDT | 2024-12-20 | 3,040.10 | 3,006.80 | 3,026.50 | 0.00 | - | 2 | 2 | 75.17% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 2025-01-17 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 0.00% |
| SPX251219P07800000 | 2024-03-05 2:49PM EDT | 2025-12-19 | 2,214.85 | 1,994.30 | 2,267.90 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.