S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4805.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04805000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 296.93 | 241.90 | 248.40 | 0.00 | - | 1 | 0 | 35.89% |
| SPXW240517C04805000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 245.00 | 248.70 | 255.20 | 0.00 | - | 2 | 0 | 29.10% |
| SPXW240531C04805000 | 2024-04-18 1:49PM EDT | 2024-05-31 | 271.30 | 263.80 | 272.10 | 0.00 | - | 3 | 0 | 24.99% |
| SPX240621C04805000 | 2024-04-30 4:03PM EDT | 2024-06-21 | 297.60 | 290.20 | 297.30 | 0.00 | - | 1 | 0 | 23.17% |
| SPXW240628C04805000 | 2024-01-26 11:51AM EDT | 2024-06-28 | 280.19 | 374.70 | 432.30 | 0.00 | - | 2 | 30 | 40.26% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04805000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 250 | 0 | 31.30% |
| SPXW240506P04805000 | 2024-05-01 4:09PM EDT | 2024-05-06 | 0.60 | 0.45 | 0.55 | 0.00 | - | 44 | 0 | 17.23% |
| SPXW240508P04805000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 1.75 | 1.15 | 1.30 | 0.00 | - | 150 | 0 | 16.65% |
| SPXW240509P04805000 | 2024-05-01 10:01AM EDT | 2024-05-09 | 3.80 | 1.70 | 1.90 | 0.00 | - | 2 | 0 | 16.66% |
| SPXW240510P04805000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 3.62 | 2.40 | 2.55 | 0.00 | - | 29 | 0 | 16.62% |
| SPXW240515P04805000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 7.35 | 5.50 | 5.80 | 0.00 | - | 12 | 0 | 16.00% |
| SPXW240517P04805000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 6.30 | 7.30 | 7.50 | 0.00 | - | 20 | 0 | 15.98% |
| SPXW240524P04805000 | 2024-05-01 1:04PM EDT | 2024-05-24 | 16.70 | 11.90 | 12.30 | 0.00 | - | 50 | 0 | 15.36% |
| SPXW240531P04805000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 19.22 | 15.80 | 16.20 | 0.00 | - | 11 | 0 | 14.69% |
| SPX240621P04805000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 31.16 | 30.00 | 30.70 | 0.00 | - | 2 | 0 | 14.28% |
| SPXW240628P04805000 | 2024-05-01 2:50PM EDT | 2024-06-28 | 29.12 | 34.70 | 35.30 | 0.00 | - | 7 | 0 | 14.19% |
| SPX240719P04805000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 48.76 | 45.80 | 46.70 | 0.00 | - | 2 | 0 | 13.79% |
| SPXW240930P04805000 | 2024-04-30 10:54AM EDT | 2024-09-30 | 70.53 | 81.90 | 83.00 | 0.00 | - | 2 | 0 | 13.35% |
© 2024 Yahoo. All rights reserved.