S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4490.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04490000 | 2024-04-18 9:47AM EDT | 2024-05-17 | 554.36 | 564.30 | 571.50 | 0.00 | - | 1 | 95 | 51.25% |
| SPXW240531C04490000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 632.01 | 574.20 | 581.60 | 0.00 | - | 1 | 42 | 41.52% |
| SPX240621C04490000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 593.64 | 588.30 | 595.50 | 0.00 | - | 1 | 5 | 34.78% |
| SPXW240628C04490000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 822.67 | 594.70 | 601.80 | 0.00 | - | 1 | 1 | 33.80% |
| SPX240719C04490000 | 2024-03-18 3:23PM EDT | 2024-07-19 | 765.17 | 594.70 | 636.70 | 0.00 | - | 1 | 3 | 34.26% |
| SPX240816C04490000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 655.30 | 635.10 | 643.70 | 0.00 | - | 10 | 12 | 30.30% |
| SPXW240830C04490000 | 2024-04-16 3:25PM EDT | 2024-08-30 | 701.62 | 648.60 | 658.80 | 0.00 | - | 2 | 7 | 30.22% |
| SPX240920C04490000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 676.66 | 664.60 | 673.10 | 0.00 | - | 1 | 3 | 29.37% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 2024-09-30 | 637.83 | 671.60 | 680.60 | 0.00 | - | 2 | 1 | 29.12% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04490000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| SPX240517P04490000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 2,922 | 25.01% |
| SPXW240524P04490000 | 2024-05-01 11:44AM EDT | 2024-05-24 | 2.89 | 2.30 | 2.40 | 0.00 | - | 3 | 19 | 22.40% |
| SPXW240531P04490000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 4.30 | 3.20 | 3.40 | 0.00 | - | 2 | 714 | 20.78% |
| SPXW240621P04490000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 10.42 | 8.50 | 8.70 | 0.00 | - | 1 | 201 | 19.11% |
| SPXW240628P04490000 | 2024-05-01 9:48AM EDT | 2024-06-28 | 13.19 | 10.50 | 10.70 | 0.00 | - | 3 | 100 | 18.77% |
| SPXW240719P04490000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 17.15 | 16.90 | 17.30 | 0.00 | - | 1 | 136 | 18.08% |
| SPXW240731P04490000 | 2024-04-29 11:40AM EDT | 2024-07-31 | 19.20 | 20.60 | 21.10 | 0.00 | - | 1 | 10 | 17.77% |
| SPX240816P04490000 | 2024-04-03 11:23AM EDT | 2024-08-16 | 26.96 | 25.90 | 26.50 | 0.00 | - | 2 | 54 | 17.49% |
| SPX240920P04490000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 64.20 | 37.50 | 38.10 | 0.00 | - | 4 | 129 | 17.00% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 2024-09-30 | 55.15 | 40.30 | 41.20 | 0.00 | - | - | 10 | 16.87% |
| SPX241018P04490000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 50.40 | 46.20 | 47.10 | 0.00 | - | 10 | 12 | 16.70% |
© 2024 Yahoo. All rights reserved.