S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4815.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04815000 | 2024-04-09 10:14AM EDT | 2024-05-17 | 429.72 | 241.50 | 248.70 | 0.00 | - | 1 | 0 | 29.40% |
| SPXW240531C04815000 | 2024-03-25 9:48AM EDT | 2024-05-31 | 463.01 | 293.00 | 298.40 | 0.00 | - | 2 | 0 | 31.77% |
| SPXW240621C04815000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 263.36 | 283.90 | 291.30 | 0.00 | - | 1 | 0 | 23.28% |
| SPXW240628C04815000 | 2024-04-18 3:20PM EDT | 2024-06-28 | 299.82 | 293.00 | 299.90 | 0.00 | - | 2 | 0 | 23.06% |
| SPXW240930C04815000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 405.83 | 390.30 | 401.30 | 0.00 | - | - | 0 | 22.79% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04815000 | 2024-05-01 8:21PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 0 | 27.93% |
| SPXW240506P04815000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1,862 | 0 | 16.72% |
| SPXW240507P04815000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 1.20 | 0.85 | 0.95 | 0.00 | - | 59 | 0 | 16.38% |
| SPXW240508P04815000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 1.75 | 1.25 | 1.40 | 0.00 | - | 248 | 0 | 16.19% |
| SPXW240509P04815000 | 2024-05-01 2:29PM EDT | 2024-05-09 | 2.69 | 1.85 | 2.00 | 0.00 | - | 7 | 0 | 16.16% |
| SPXW240510P04815000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 4.00 | 2.55 | 2.70 | 0.00 | - | 40 | 0 | 16.16% |
| SPXW240513P04815000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 4.73 | 3.40 | 3.60 | 0.00 | - | 2 | 0 | 14.88% |
| SPXW240517P04815000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 11.30 | 7.50 | 7.80 | 0.00 | - | 6 | 0 | 15.58% |
| SPXW240524P04815000 | 2024-05-01 2:37PM EDT | 2024-05-24 | 14.40 | 12.20 | 12.50 | 0.00 | - | 11 | 0 | 14.92% |
| SPXW240531P04815000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 18.97 | 16.30 | 16.70 | 0.00 | - | 64 | 0 | 14.36% |
| SPX240621P04815000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 36.25 | 30.60 | 31.10 | 0.00 | - | 1 | 0 | 13.94% |
| SPXW240628P04815000 | 2024-04-30 9:33AM EDT | 2024-06-28 | 29.26 | 35.50 | 35.90 | 0.00 | - | 3 | 0 | 13.90% |
| SPX240719P04815000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 52.50 | 46.50 | 47.20 | 0.00 | - | 8 | 0 | 13.50% |
| SPXW240731P04815000 | 2024-04-23 2:49PM EDT | 2024-07-31 | 55.01 | 53.40 | 54.10 | 0.00 | - | - | 0 | 13.44% |
| SPX240816P04815000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 63.90 | 61.70 | 62.50 | 0.00 | - | - | 0 | 13.34% |
| SPXW240930P04815000 | 2024-04-29 10:41AM EDT | 2024-09-30 | 72.34 | 83.10 | 83.90 | 0.00 | - | 1 | 0 | 13.14% |
© 2024 Yahoo. All rights reserved.