S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4470.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04470000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 511.30 | 580.10 | 586.60 | 0.00 | - | 2 | 0 | 50.61% |
| SPXW240531C04470000 | 2023-12-06 12:33PM EDT | 2024-05-31 | 298.60 | 383.00 | 389.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPX240621C04470000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 612.42 | 603.00 | 610.30 | 0.00 | - | 1 | 0 | 34.56% |
| SPXW240628C04470000 | 2024-02-21 11:26AM EDT | 2024-06-28 | 601.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPX240719C04470000 | 2024-03-18 3:23PM EDT | 2024-07-19 | 783.84 | 612.90 | 655.10 | 0.00 | - | - | 1 | 34.80% |
| SPX240816C04470000 | 2024-03-11 10:11AM EDT | 2024-08-16 | 748.82 | 793.00 | 801.70 | 0.00 | - | 24 | 12 | 46.85% |
| SPX240920C04470000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 694.24 | 677.30 | 686.00 | 0.00 | - | - | 0 | 29.25% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04470000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.70 | 0.50 | 0.60 | 0.00 | - | 6 | 0 | 30.58% |
| SPX240517P04470000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 1.55 | 1.30 | 1.45 | 0.00 | - | 93 | 0 | 25.75% |
| SPXW240524P04470000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 2.40 | 2.20 | 2.35 | 0.00 | - | 1 | 0 | 23.09% |
| SPXW240531P04470000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 2.63 | 3.10 | 3.30 | 0.00 | - | 11 | 0 | 21.37% |
| SPXW240621P04470000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 8.00 | 8.10 | 8.40 | 0.00 | - | 1 | 0 | 19.57% |
| SPXW240628P04470000 | 2024-04-26 9:50AM EDT | 2024-06-28 | 11.10 | 10.10 | 10.40 | 0.00 | - | 1 | 0 | 19.23% |
| SPXW240719P04470000 | 2024-04-25 10:28AM EDT | 2024-07-19 | 24.12 | 16.30 | 16.70 | 0.00 | - | 10 | 0 | 18.46% |
| SPXW240731P04470000 | 2024-05-01 12:19PM EDT | 2024-07-31 | 22.70 | 20.00 | 20.40 | 0.00 | - | 1 | 0 | 18.13% |
| SPX240816P04470000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 22.70 | 25.20 | 25.80 | 0.00 | - | 28 | 0 | 17.85% |
| SPX240920P04470000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 37.25 | 36.50 | 37.00 | 0.00 | - | 2 | 0 | 17.31% |
| SPXW240930P04470000 | 2024-04-22 3:14PM EDT | 2024-09-30 | 49.24 | 39.40 | 40.00 | 0.00 | - | - | 0 | 17.16% |
© 2024 Yahoo. All rights reserved.