S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4510.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04510000 | 2024-04-29 10:16AM EDT | 2024-05-17 | 618.47 | 534.70 | 542.50 | 0.00 | - | 1 | 0 | 47.48% |
| SPXW240531C04510000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 528.87 | 544.00 | 551.80 | 0.00 | - | 6 | 0 | 37.58% |
| SPX240621C04510000 | 2024-01-05 4:18PM EDT | 2024-06-21 | 353.35 | 548.00 | 556.30 | 0.00 | - | 1 | 1 | 29.84% |
| SPXW240628C04510000 | 2024-03-14 4:12PM EDT | 2024-06-28 | 723.67 | 669.90 | 681.40 | 0.00 | - | 13 | 13 | 49.41% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 2024-07-19 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 48.01% |
| SPX240816C04510000 | 2024-02-23 11:59AM EDT | 2024-08-16 | 718.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPXW240930C04510000 | 2024-04-08 11:41AM EDT | 2024-09-30 | 830.92 | 643.60 | 654.10 | 0.00 | - | - | 0 | 27.88% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04510000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 0.75 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 29.04% |
| SPX240517P04510000 | 2024-05-01 1:17PM EDT | 2024-05-17 | 2.10 | 1.60 | 1.75 | 0.00 | - | 100 | 0 | 24.70% |
| SPXW240524P04510000 | 2024-04-30 12:05PM EDT | 2024-05-24 | 2.90 | 2.65 | 2.80 | 0.00 | - | 11 | 0 | 22.19% |
| SPXW240531P04510000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 3.06 | 3.70 | 4.00 | 0.00 | - | 302 | 0 | 20.67% |
| SPX240621P04510000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 9.00 | 9.40 | 9.80 | 0.00 | - | 57 | 0 | 19.00% |
| SPXW240628P04510000 | 2024-05-01 2:56PM EDT | 2024-06-28 | 10.00 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 18.74% |
| SPXW240719P04510000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 16.60 | 18.90 | 19.20 | 0.00 | - | 1 | 0 | 18.03% |
| SPXW240731P04510000 | 2024-05-01 1:45PM EDT | 2024-07-31 | 25.05 | 22.80 | 23.40 | 0.00 | - | 26 | 0 | 17.76% |
| SPXW240816P04510000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 30.20 | 28.50 | 29.40 | 0.00 | - | - | 0 | 17.53% |
| SPXW240830P04510000 | 2024-03-05 12:47PM EDT | 2024-08-30 | 47.01 | 39.40 | 43.00 | 0.00 | - | 5 | 4 | 18.66% |
| SPX240920P04510000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 43.22 | 40.20 | 41.20 | 0.00 | - | 1 | 0 | 16.98% |
© 2024 Yahoo. All rights reserved.