S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4610.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04610000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 501.86 | 428.30 | 436.90 | 0.00 | - | 1 | 0 | 102.62% |
| SPXW240510C04610000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 499.93 | 434.00 | 441.10 | 0.00 | - | 15 | 0 | 51.33% |
| SPX240517C04610000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 377.99 | 435.40 | 442.20 | 0.00 | - | 1 | 0 | 40.46% |
| SPXW240531C04610000 | 2024-04-24 10:33AM EDT | 2024-05-31 | 496.65 | 447.60 | 455.00 | 0.00 | - | 1 | 0 | 33.18% |
| SPX240621C04610000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 448.10 | 466.60 | 473.30 | 0.00 | - | 15 | 0 | 29.07% |
| SPXW240628C04610000 | 2024-01-22 11:36AM EDT | 2024-06-28 | 398.72 | 469.20 | 476.20 | 0.00 | - | 2 | 2 | 27.77% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 2024-07-19 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 46.90% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P04610000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | 0.00 | - | 14 | 0 | 42.19% |
| SPXW240510P04610000 | 2024-04-30 1:00PM EDT | 2024-05-10 | 1.33 | 0.75 | 0.85 | 0.00 | - | 18 | 0 | 24.35% |
| SPX240517P04610000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 2.30 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 21.15% |
| SPXW240524P04610000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 3.08 | 3.70 | 3.90 | 0.00 | - | 18 | 0 | 19.45% |
| SPXW240531P04610000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 6.47 | 5.40 | 5.60 | 0.00 | - | 55 | 0 | 18.29% |
| SPXW240607P04610000 | 2024-05-01 10:02AM EDT | 2024-06-07 | 10.40 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 17.84% |
| SPXW240621P04610000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 11.03 | 13.50 | 13.80 | 0.00 | - | 3 | 0 | 17.31% |
| SPXW240628P04610000 | 2024-05-01 1:56PM EDT | 2024-06-28 | 18.65 | 16.30 | 16.70 | 0.00 | - | 34 | 0 | 17.09% |
| SPXW240719P04610000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 28.40 | 24.70 | 25.20 | 0.00 | - | 2 | 0 | 16.54% |
| SPXW240731P04610000 | 2024-04-30 3:40PM EDT | 2024-07-31 | 29.20 | 29.40 | 30.10 | 0.00 | - | 6 | 0 | 16.32% |
| SPX240816P04610000 | 2024-05-01 3:25PM EDT | 2024-08-16 | 31.54 | 36.00 | 36.80 | 0.00 | - | 2 | 0 | 16.12% |
| SPXW240830P04610000 | 2024-04-24 11:20AM EDT | 2024-08-30 | 45.86 | 41.70 | 42.30 | 0.00 | - | 8 | 0 | 15.94% |
| SPX240920P04610000 | 2024-04-26 8:30AM EDT | 2024-09-20 | 26.87 | 49.70 | 50.30 | 0.00 | - | 8 | 0 | 15.71% |
| SPXW240930P04610000 | 2024-04-25 9:42AM EDT | 2024-09-30 | 67.48 | 53.00 | 54.00 | 0.00 | - | 4 | 0 | 15.62% |
© 2024 Yahoo. All rights reserved.