S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4590.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04590000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 427.24 | 448.80 | 460.00 | 0.00 | - | 1 | 0 | 108.68% |
| SPXW240510C04590000 | 2024-05-01 1:42PM EDT | 2024-05-10 | 439.45 | 453.10 | 460.30 | 0.00 | - | 1 | 0 | 52.62% |
| SPXW240517C04590000 | 2024-04-23 1:51PM EDT | 2024-05-17 | 501.35 | 456.40 | 463.50 | 0.00 | - | 1 | 0 | 42.38% |
| SPXW240531C04590000 | 2024-04-17 11:30AM EDT | 2024-05-31 | 487.17 | 466.80 | 473.80 | 0.00 | - | 1 | 0 | 33.93% |
| SPXW240607C04590000 | 2024-04-23 1:51PM EDT | 2024-06-07 | 518.45 | 472.30 | 479.30 | 0.00 | - | - | 0 | 31.90% |
| SPX240621C04590000 | 2024-04-16 1:29PM EDT | 2024-06-21 | 532.60 | 484.50 | 492.50 | 0.00 | - | 15 | 0 | 29.79% |
| SPXW240628C04590000 | 2024-02-22 2:35PM EDT | 2024-06-28 | 591.54 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C04590000 | 2024-03-14 9:40AM EDT | 2024-07-19 | 684.22 | 611.90 | 635.90 | 0.00 | - | 1 | 11 | 43.20% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P04590000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | 0.00 | - | 112 | 0 | 44.14% |
| SPXW240510P04590000 | 2024-04-30 1:09PM EDT | 2024-05-10 | 1.20 | 0.70 | 0.85 | 0.00 | - | 23 | 0 | 25.44% |
| SPXW240517P04590000 | 2024-04-30 12:48PM EDT | 2024-05-17 | 2.65 | 2.05 | 2.25 | 0.00 | - | 146 | 0 | 22.05% |
| SPXW240524P04590000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 4.61 | 3.40 | 3.70 | 0.00 | - | 7 | 0 | 20.06% |
| SPXW240531P04590000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 6.20 | 5.00 | 5.20 | 0.00 | - | 29 | 0 | 18.75% |
| SPXW240607P04590000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 7.55 | 7.30 | 7.70 | 0.00 | - | 5 | 0 | 18.34% |
| SPX240621P04590000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 10.30 | 12.40 | 12.70 | 0.00 | - | 17 | 0 | 17.59% |
| SPXW240628P04590000 | 2024-04-30 10:49AM EDT | 2024-06-28 | 12.70 | 15.30 | 15.80 | 0.00 | - | 2 | 0 | 17.46% |
| SPXW240719P04590000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 27.00 | 23.50 | 23.90 | 0.00 | - | 1 | 0 | 16.85% |
| SPXW240731P04590000 | 2024-02-22 3:11PM EDT | 2024-07-31 | 45.70 | 26.70 | 27.80 | 0.00 | - | 1 | 56 | 16.46% |
| SPX240816P04590000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 37.85 | 34.10 | 35.00 | 0.00 | - | 2 | 0 | 16.38% |
| SPXW240830P04590000 | 2024-04-19 3:44PM EDT | 2024-08-30 | 70.62 | 39.60 | 40.70 | 0.00 | - | 6 | 0 | 16.24% |
| SPXW240920P04590000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 52.40 | 47.80 | 48.70 | 0.00 | - | 44 | 0 | 16.02% |
| SPXW240930P04590000 | 2024-04-22 3:34PM EDT | 2024-09-30 | 63.18 | 50.90 | 51.80 | 0.00 | - | 6 | 0 | 15.85% |
| SPX241018P04590000 | 2024-05-01 11:31AM EDT | 2024-10-18 | 61.76 | 57.30 | 58.50 | 0.00 | - | 6 | 0 | 15.73% |
© 2024 Yahoo. All rights reserved.