S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:9000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C09000000 | 2024-05-24 1:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 171 | 55.66% |
| SPX240719C09000000 | 2024-05-28 10:13AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 42.63% |
| SPX240920C09000000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 28.66% |
| SPX241018C09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 24.95% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 4,344 | 21.41% |
| SPX250117C09000000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 21.20% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 130 | 19.15% |
| SPX250321C09000000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 18.23% |
| SPX250620C09000000 | 2024-05-23 3:47PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 4,278 | 17.33% |
| SPX251219C09000000 | 2024-05-24 3:02PM EDT | 2025-12-19 | 1.15 | 0.45 | 1.75 | 0.00 | - | 2 | 4,981 | 15.99% |
| SPX261218C09000000 | 2024-05-23 1:13PM EDT | 2026-12-18 | 8.22 | 6.40 | 8.80 | 0.00 | - | 2 | 1,846 | 15.19% |
| SPX291221C09000000 | 2024-05-17 9:41AM EDT | 2029-12-21 | 177.46 | 156.00 | 178.90 | 0.00 | - | 2 | 660 | 18.99% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P09000000 | 2024-05-28 12:21PM EDT | 2024-06-21 | 3,660.41 | 3,690.30 | 3,697.40 | 0.00 | - | 11 | 188 | 84.20% |
| SPX240719P09000000 | 2024-05-28 10:13AM EDT | 2024-07-19 | 3,627.04 | 3,654.10 | 3,661.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P09000000 | 2024-05-13 9:53AM EDT | 2024-08-16 | 3,657.16 | 3,618.80 | 3,627.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P09000000 | 2024-05-24 10:48AM EDT | 2024-09-20 | 3,563.98 | 3,576.40 | 3,585.70 | 0.00 | - | 1 | 14 | 0.00% |
| SPX241018P09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 3,690.90 | 3,507.70 | 3,525.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P09000000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 3,468.16 | 3,509.00 | 3,517.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 2024-12-20 | 3,423.09 | 3,470.40 | 3,479.00 | 0.00 | - | 1 | 1,437 | 0.00% |
| SPX250117P09000000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 3,508.03 | 3,433.30 | 3,442.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221P09000000 | 2024-05-20 4:04PM EDT | 2025-02-21 | 3,358.59 | 3,396.40 | 3,405.50 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P09000000 | 2024-05-10 10:46AM EDT | 2025-12-19 | 3,164.87 | 3,046.40 | 3,098.20 | 0.00 | - | 1 | 7 | 0.00% |
| SPX261218P09000000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 2,777.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 2,311.23 | 2,042.00 | 2,272.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.