S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4540.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04540000 | 2024-04-29 10:01AM EDT | 2024-05-10 | 581.90 | 504.20 | 512.00 | 0.00 | - | 1 | 0 | 57.93% |
| SPXW240517C04540000 | 2024-03-13 11:24AM EDT | 2024-05-17 | 678.44 | 629.50 | 637.90 | 0.00 | - | 14 | 22 | 86.03% |
| SPXW240524C04540000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 552.04 | 512.90 | 520.80 | 0.00 | - | - | 0 | 40.79% |
| SPXW240531C04540000 | 2024-01-18 1:40PM EDT | 2024-05-31 | 349.52 | 529.60 | 559.40 | 0.00 | - | 2 | 1 | 45.97% |
| SPXW240621C04540000 | 2024-01-18 11:47AM EDT | 2024-06-21 | 374.97 | 547.50 | 576.80 | 0.00 | - | 2 | 11 | 38.45% |
| SPXW240628C04540000 | 2024-02-07 2:54PM EDT | 2024-06-28 | 566.22 | 664.00 | 688.70 | 0.00 | - | 1 | 3 | 51.64% |
| SPX240719C04540000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 520.28 | 558.40 | 567.70 | 0.00 | - | - | 0 | 29.56% |
| SPXW240830C04540000 | 2024-04-08 1:09PM EDT | 2024-08-30 | 783.87 | 596.60 | 605.90 | 0.00 | - | - | 0 | 28.25% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04540000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 27.69% |
| SPX240517P04540000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 1.90 | 1.70 | 1.90 | 0.00 | - | 310 | 0 | 23.68% |
| SPXW240524P04540000 | 2024-04-30 12:02PM EDT | 2024-05-24 | 3.10 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 21.40% |
| SPXW240531P04540000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 5.20 | 4.10 | 4.50 | 0.00 | - | 2 | 0 | 20.04% |
| SPXW240621P04540000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 9.80 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 18.52% |
| SPXW240628P04540000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 12.57 | 12.90 | 13.40 | 0.00 | - | 3 | 0 | 18.26% |
| SPX240719P04540000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 29.49 | 19.90 | 20.50 | 0.00 | - | 2 | 0 | 17.51% |
| SPXW240731P04540000 | 2024-04-30 3:26PM EDT | 2024-07-31 | 24.20 | 24.30 | 25.10 | 0.00 | - | 350 | 0 | 17.31% |
| SPX240816P04540000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 26.80 | 30.10 | 31.00 | 0.00 | - | 14 | 0 | 17.03% |
| SPXW240830P04540000 | 2024-04-17 3:00PM EDT | 2024-08-30 | 54.32 | 35.10 | 36.10 | 0.00 | - | 24 | 0 | 16.84% |
| SPXW240920P04540000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 46.60 | 42.90 | 43.70 | 0.00 | - | 20 | 0 | 16.60% |
© 2024 Yahoo. All rights reserved.