S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4845.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04845000 | 2024-05-01 2:22PM EDT | 2024-05-02 | 187.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240510C04845000 | 2024-04-26 11:04AM EDT | 2024-05-10 | 276.63 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPXW240514C04845000 | 2024-04-26 11:01AM EDT | 2024-05-14 | 275.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515C04845000 | 2024-04-19 3:33PM EDT | 2024-05-15 | 177.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517C04845000 | 2024-04-15 9:50AM EDT | 2024-05-17 | 356.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04845000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 222.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C04845000 | 2024-04-01 3:33PM EDT | 2024-06-21 | 470.09 | 237.30 | 255.40 | 0.00 | - | 1 | 21 | 20.85% |
| SPXW240628C04845000 | 2024-05-01 9:31AM EDT | 2024-06-28 | 261.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04845000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| SPXW240506P04845000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 1.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SPXW240507P04845000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPXW240508P04845000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SPXW240509P04845000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPXW240510P04845000 | 2024-05-01 10:01AM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPXW240513P04845000 | 2024-05-01 2:33PM EDT | 2024-05-13 | 6.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SPXW240515P04845000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 9.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPXW240516P04845000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240517P04845000 | 2024-05-01 2:47PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPXW240524P04845000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| SPXW240531P04845000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 25.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPXW240621P04845000 | 2024-05-01 1:41PM EDT | 2024-06-21 | 42.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPXW240628P04845000 | 2024-05-01 1:29PM EDT | 2024-06-28 | 47.51 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPXW240719P04845000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240731P04845000 | 2024-04-26 1:36PM EDT | 2024-07-31 | 50.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| SPXW240930P04845000 | 2024-04-24 9:37AM EDT | 2024-09-30 | 86.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.