S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4430.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04430000 | 2024-04-26 12:42PM EDT | 2024-05-10 | 685.54 | 616.80 | 622.80 | 0.00 | - | 1 | 0 | 68.85% |
| SPX240517C04430000 | 2024-03-28 1:44PM EDT | 2024-05-17 | 853.48 | 675.20 | 685.30 | 0.00 | - | 10 | 9 | 75.73% |
| SPXW240531C04430000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 691.05 | 627.40 | 634.80 | 0.00 | - | 1 | 0 | 42.71% |
| SPXW240621C04430000 | 2024-02-06 12:27PM EDT | 2024-06-21 | 616.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C04430000 | 2024-03-25 9:30AM EDT | 2024-06-28 | 851.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C04430000 | 2024-04-19 2:23PM EDT | 2024-07-31 | 639.95 | 673.20 | 681.50 | 0.00 | - | 2 | 0 | 31.93% |
| SPXW240930C04430000 | 2024-04-30 12:18PM EDT | 2024-09-30 | 760.26 | 720.80 | 729.70 | 0.00 | - | 2 | 0 | 29.83% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04430000 | 2024-04-30 12:53PM EDT | 2024-05-10 | 0.81 | 0.45 | 0.60 | 0.00 | - | 13 | 0 | 32.68% |
| SPXW240517P04430000 | 2024-05-01 2:04PM EDT | 2024-05-17 | 1.59 | 1.20 | 1.35 | 0.00 | - | 2 | 0 | 27.20% |
| SPXW240524P04430000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 2.10 | 1.90 | 2.10 | 0.00 | - | 1 | 0 | 24.19% |
| SPXW240531P04430000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 3.60 | 2.75 | 2.85 | 0.00 | - | 1 | 0 | 22.22% |
| SPX240621P04430000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 9.19 | 7.00 | 7.20 | 0.00 | - | 1 | 0 | 20.14% |
| SPXW240628P04430000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 8.50 | 8.90 | 9.20 | 0.00 | - | 8 | 0 | 19.87% |
| SPXW240719P04430000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 15.15 | 14.70 | 15.00 | 0.00 | - | 2 | 0 | 19.03% |
| SPXW240731P04430000 | 2024-04-22 1:38PM EDT | 2024-07-31 | 27.40 | 18.10 | 18.50 | 0.00 | - | 8 | 0 | 18.69% |
| SPXW240816P04430000 | 2024-04-15 9:43AM EDT | 2024-08-16 | 28.65 | 23.10 | 23.50 | 0.00 | - | - | 0 | 18.37% |
| SPX240920P04430000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 57.90 | 33.50 | 34.10 | 0.00 | - | 4 | 0 | 17.78% |
© 2024 Yahoo. All rights reserved.