S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4580.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04580000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 534.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240517C04580000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 527.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04580000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 589.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240607C04580000 | 2024-04-22 10:29AM EDT | 2024-06-07 | 444.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04580000 | 2024-04-04 3:17PM EDT | 2024-06-21 | 649.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04580000 | 2024-02-14 11:04AM EDT | 2024-06-28 | 517.14 | 616.60 | 634.90 | 0.00 | - | 2 | 10 | 48.92% |
| SPX240719C04580000 | 2024-02-23 4:20PM EDT | 2024-07-19 | 622.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240731C04580000 | 2024-02-14 11:04AM EDT | 2024-07-31 | 546.29 | 645.90 | 664.00 | 0.00 | - | 2 | 1 | 42.53% |
| SPXW240830C04580000 | 2024-04-19 2:23PM EDT | 2024-08-30 | 536.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04580000 | 2024-04-24 1:18PM EDT | 2024-09-30 | 620.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04580000 | 2024-04-30 2:27PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240517P04580000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPXW240524P04580000 | 2024-04-29 3:24PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXW240531P04580000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 5.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPXW240607P04580000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 7.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX240621P04580000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPXW240628P04580000 | 2024-04-29 10:34AM EDT | 2024-06-28 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX240719P04580000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPXW240731P04580000 | 2024-04-22 2:18PM EDT | 2024-07-31 | 36.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPX240816P04580000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240830P04580000 | 2024-05-01 2:54PM EDT | 2024-08-30 | 34.45 | 0.00 | 0.00 | -25.29 | -42.33% | 4 | 0 | 3.13% |
| SPXW240920P04580000 | 2024-04-30 2:43PM EDT | 2024-09-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| SPXW240930P04580000 | 2024-04-15 9:43AM EDT | 2024-09-30 | 52.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX241018P04580000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 68.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.