S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4440.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04440000 | 2024-04-09 11:07AM EDT | 2024-05-17 | 762.30 | 612.40 | 619.60 | 0.00 | - | 15 | 0 | 53.90% |
| SPX240621C04440000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 648.15 | 634.70 | 641.70 | 0.00 | - | 1 | 0 | 36.15% |
| SPXW240628C04440000 | 2024-02-21 11:28AM EDT | 2024-06-28 | 626.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04440000 | 2024-03-11 10:12AM EDT | 2024-08-16 | 775.50 | 820.80 | 829.50 | 0.00 | - | 4 | 2 | 47.82% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04440000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.70 | 0.45 | 0.55 | 0.00 | - | 8 | 0 | 31.82% |
| SPXW240517P04440000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.64 | 1.25 | 1.35 | 0.00 | - | 18 | 0 | 26.77% |
| SPXW240524P04440000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 2.40 | 1.95 | 2.10 | 0.00 | - | 101 | 0 | 23.81% |
| SPXW240531P04440000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 3.60 | 2.75 | 2.90 | 0.00 | - | 2 | 0 | 21.94% |
| SPX240621P04440000 | 2024-04-26 3:57AM EDT | 2024-06-21 | 8.78 | 7.10 | 7.30 | 0.00 | - | 2 | 0 | 19.90% |
| SPXW240628P04440000 | 2024-04-26 12:23PM EDT | 2024-06-28 | 9.95 | 9.00 | 9.30 | 0.00 | - | 9 | 0 | 19.63% |
| SPXW240719P04440000 | 2024-04-25 10:28AM EDT | 2024-07-19 | 22.42 | 14.80 | 15.20 | 0.00 | - | 10 | 0 | 18.82% |
| SPXW240731P04440000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 15.93 | 18.30 | 18.70 | 0.00 | - | 1 | 0 | 18.48% |
| SPX240816P04440000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 21.30 | 23.20 | 23.60 | 0.00 | - | 14 | 0 | 18.15% |
| SPX240920P04440000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 32.60 | 34.00 | 34.50 | 0.00 | - | 211 | 0 | 17.61% |
| SPXW240930P04440000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 37.95 | 36.70 | 37.30 | 0.00 | - | 2 | 0 | 17.45% |
© 2024 Yahoo. All rights reserved.