S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4560.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04560000 | 2024-03-08 2:09PM EDT | 2024-05-17 | 630.60 | 665.00 | 683.10 | 0.00 | - | 1 | 5 | 101.30% |
| SPXW240524C04560000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 532.96 | 495.90 | 503.20 | 0.00 | - | - | 0 | 40.38% |
| SPXW240531C04560000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 563.97 | 499.70 | 507.00 | 0.00 | - | 4 | 0 | 36.43% |
| SPX240621C04560000 | 2024-02-23 12:22PM EDT | 2024-06-21 | 618.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240719C04560000 | 2024-04-12 1:55PM EDT | 2024-07-19 | 650.78 | 542.20 | 551.00 | 0.00 | - | 2 | 0 | 29.29% |
| SPXW240830C04560000 | 2024-04-05 11:16AM EDT | 2024-08-30 | 746.04 | 580.10 | 589.50 | 0.00 | - | 2 | 0 | 27.99% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04560000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 26.62% |
| SPXW240517P04560000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.82 | 1.75 | 1.95 | 0.00 | - | 32 | 0 | 22.89% |
| SPXW240524P04560000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 20.61% |
| SPXW240531P04560000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.22 | 4.10 | 4.40 | 0.00 | - | 10 | 0 | 19.23% |
| SPX240621P04560000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 10.70 | 10.60 | 11.00 | 0.00 | - | 17 | 0 | 17.93% |
| SPXW240628P04560000 | 2024-04-25 9:37AM EDT | 2024-06-28 | 22.93 | 13.30 | 13.80 | 0.00 | - | 4 | 0 | 17.78% |
| SPX240719P04560000 | 2024-04-30 1:24PM EDT | 2024-07-19 | 20.77 | 20.50 | 21.10 | 0.00 | - | 1 | 0 | 17.09% |
| SPXW240731P04560000 | 2024-04-16 9:48AM EDT | 2024-07-31 | 46.14 | 25.20 | 25.60 | 0.00 | - | 1 | 0 | 16.86% |
| SPXW240816P04560000 | 2024-04-30 1:18PM EDT | 2024-08-16 | 31.92 | 31.20 | 32.10 | 0.00 | - | 4 | 0 | 16.70% |
| SPXW240830P04560000 | 2024-04-12 11:13AM EDT | 2024-08-30 | 49.23 | 36.20 | 37.20 | 0.00 | - | 5 | 0 | 16.50% |
| SPX240920P04560000 | 2024-04-29 2:58PM EDT | 2024-09-20 | 39.20 | 43.80 | 44.60 | 0.00 | - | 4 | 0 | 16.23% |
| SPXW240930P04560000 | 2024-05-01 9:30AM EDT | 2024-09-30 | 53.22 | 46.90 | 48.10 | 0.00 | - | 24 | 0 | 16.13% |
| SPX241018P04560000 | 2024-04-30 9:41AM EDT | 2024-10-18 | 48.22 | 53.30 | 54.50 | 0.00 | - | 7 | 0 | 15.99% |
© 2024 Yahoo. All rights reserved.