S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4390.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04390000 | 2024-02-02 11:02AM EDT | 2024-05-17 | 603.33 | 778.40 | 800.90 | 0.00 | - | 4 | 2 | 101.95% |
| SPXW240531C04390000 | 2024-02-28 11:07AM EDT | 2024-05-31 | 736.23 | 889.70 | 907.90 | 0.00 | - | 10 | 10 | 98.22% |
| SPXW240621C04390000 | 2024-02-13 2:30PM EDT | 2024-06-21 | 660.68 | 820.10 | 842.90 | 0.00 | - | - | 561 | 64.26% |
| SPXW240628C04390000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 487.75 | 722.70 | 730.30 | 0.00 | - | 2 | 2 | 43.36% |
| SPXW240930C04390000 | 2024-04-15 2:50PM EDT | 2024-09-30 | 813.08 | 761.00 | 770.40 | 0.00 | - | - | 0 | 31.09% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04390000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.60 | 0.40 | 0.50 | 0.00 | - | 8 | 0 | 34.06% |
| SPXW240517P04390000 | 2024-05-01 11:40AM EDT | 2024-05-17 | 1.52 | 1.10 | 1.20 | 0.00 | - | 3 | 0 | 28.46% |
| SPXW240524P04390000 | 2024-04-30 12:05PM EDT | 2024-05-24 | 2.15 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 25.21% |
| SPXW240531P04390000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 2.50 | 2.40 | 2.55 | 0.00 | - | 3 | 0 | 23.17% |
| SPX240621P04390000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 8.85 | 6.10 | 6.30 | 0.00 | - | 1 | 0 | 20.78% |
| SPXW240628P04390000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 9.70 | 7.80 | 8.10 | 0.00 | - | 7 | 0 | 20.47% |
| SPX240719P04390000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 17.00 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 19.47% |
| SPXW240731P04390000 | 2024-04-30 10:49AM EDT | 2024-07-31 | 14.60 | 16.10 | 16.50 | 0.00 | - | 1 | 2 | 19.16% |
| SPX240816P04390000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 23.51 | 20.50 | 21.00 | 0.00 | - | 9 | 0 | 18.78% |
| SPX240920P04390000 | 2024-04-23 10:58AM EDT | 2024-09-20 | 34.77 | 30.50 | 31.00 | 0.00 | - | 5 | 0 | 18.17% |
| SPXW240930P04390000 | 2024-04-18 11:54AM EDT | 2024-09-30 | 47.55 | 33.10 | 33.70 | 0.00 | - | - | 0 | 18.00% |
© 2024 Yahoo. All rights reserved.