S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4660.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04660000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 359.39 | 379.10 | 388.70 | 0.00 | - | 20 | 0 | 94.95% |
| SPXW240517C04660000 | 2024-04-28 10:08PM EDT | 2024-05-17 | 465.01 | 387.00 | 394.30 | 0.00 | - | 1 | 0 | 37.78% |
| SPXW240531C04660000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 356.18 | 398.70 | 406.00 | 0.00 | - | 1 | 0 | 30.73% |
| SPXW240607C04660000 | 2024-04-25 12:45PM EDT | 2024-06-07 | 405.81 | 405.00 | 412.40 | 0.00 | - | - | 0 | 29.13% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 390.85 | 418.10 | 425.40 | 0.00 | - | 1 | 0 | 27.22% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 447.90 | 455.10 | 0.00 | - | 1 | 0 | 26.01% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 475.20 | 482.30 | 0.00 | - | 18 | 0 | 25.42% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 487.80 | 498.70 | 0.00 | - | - | 0 | 25.60% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04660000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 0 | 47.56% |
| SPXW240503P04660000 | 2024-05-01 10:11PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 12 | 0 | 38.48% |
| SPXW240506P04660000 | 2024-04-30 3:45PM EDT | 2024-05-06 | 0.40 | 0.20 | 0.30 | 0.00 | - | 30 | 0 | 25.44% |
| SPXW240510P04660000 | 2024-04-30 1:00PM EDT | 2024-05-10 | 1.62 | 0.90 | 1.05 | 0.00 | - | 78 | 0 | 22.31% |
| SPX240517P04660000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 2.30 | 2.60 | 2.80 | 0.00 | - | 216 | 0 | 19.61% |
| SPXW240524P04660000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 3.78 | 4.70 | 5.00 | 0.00 | - | 30 | 0 | 18.30% |
| SPXW240531P04660000 | 2024-05-01 12:56PM EDT | 2024-05-31 | 9.00 | 6.90 | 7.10 | 0.00 | - | 15 | 0 | 17.29% |
| SPXW240607P04660000 | 2024-05-01 2:42PM EDT | 2024-06-07 | 8.69 | 9.80 | 10.30 | 0.00 | - | 1 | 0 | 17.01% |
| SPXW240621P04660000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 16.12 | 16.50 | 16.90 | 0.00 | - | 8 | 0 | 16.56% |
| SPXW240628P04660000 | 2024-04-30 10:50AM EDT | 2024-06-28 | 15.95 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 16.35% |
| SPX240719P04660000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 24.60 | 28.50 | 29.20 | 0.00 | - | 31 | 0 | 15.81% |
| SPXW240731P04660000 | 2024-04-18 3:06PM EDT | 2024-07-31 | 55.61 | 34.00 | 34.70 | 0.00 | - | 8 | 0 | 15.65% |
| SPXW240816P04660000 | 2024-04-17 10:18AM EDT | 2024-08-16 | 57.89 | 41.40 | 42.10 | 0.00 | - | 2 | 0 | 15.51% |
| SPXW240830P04660000 | 2024-04-26 2:52PM EDT | 2024-08-30 | 42.82 | 47.20 | 47.90 | 0.00 | - | 2 | 0 | 15.35% |
| SPXW240920P04660000 | 2024-04-23 11:52AM EDT | 2024-09-20 | 60.04 | 56.20 | 56.70 | 0.00 | - | - | 0 | 15.18% |
© 2024 Yahoo. All rights reserved.