S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2850.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02850000 | 2023-10-10 7:50AM EDT | 2024-06-21 | 1,576.10 | 1,610.70 | 1,621.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C02850000 | 2024-04-11 3:09PM EDT | 2024-12-20 | 2,435.56 | 2,257.00 | 2,266.30 | 0.00 | - | 35 | 0 | 58.11% |
| SPX250117C02850000 | 2023-11-29 4:19PM EDT | 2025-01-17 | 1,821.27 | 1,990.90 | 2,051.40 | 0.00 | - | - | 2 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02850000 | 2024-04-22 10:13AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 81.35% |
| SPX240621P02850000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 53.05% |
| SPXW240628P02850000 | 2024-04-29 11:50AM EDT | 2024-06-28 | 0.65 | 0.55 | 0.75 | 0.00 | - | 2 | 0 | 51.27% |
| SPX240719P02850000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 1.70 | 1.00 | 1.25 | 0.00 | - | 12 | 0 | 46.99% |
| SPXW240816P02850000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 2.10 | 1.90 | 2.10 | 0.00 | - | 315 | 0 | 42.83% |
| SPX240920P02850000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 3.39 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 39.46% |
| SPXW240930P02850000 | 2024-04-23 12:41PM EDT | 2024-09-30 | 4.30 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 38.70% |
| SPX241018P02850000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 4.60 | 4.30 | 4.70 | 0.00 | - | 10 | 0 | 37.66% |
| SPX241115P02850000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 6.42 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 36.46% |
| SPX241220P02850000 | 2024-04-18 3:35PM EDT | 2024-12-20 | 12.40 | 7.90 | 8.20 | 0.00 | - | 53 | 0 | 34.89% |
| SPXW241231P02850000 | 2024-05-01 2:47PM EDT | 2024-12-31 | 8.02 | 8.30 | 8.70 | 0.00 | - | 1 | 0 | 34.41% |
| SPX250117P02850000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 9.17 | 9.10 | 9.60 | 0.00 | - | 1 | 0 | 33.79% |
| SPX250221P02850000 | 2024-03-04 3:41PM EDT | 2025-02-21 | 13.60 | 13.10 | 13.90 | 0.00 | - | 2 | 4 | 33.75% |
© 2024 Yahoo. All rights reserved.