S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5255.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05255000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,415 | 0 | 30.66% |
| SPXW240503C05255000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.10 | 0.00 | - | 286 | 0 | 23.24% |
| SPXW240506C05255000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 0.40 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 15.33% |
| SPXW240507C05255000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.09 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 14.45% |
| SPXW240508C05255000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.20 | 0.20 | 0.30 | 0.00 | - | 627 | 0 | 14.05% |
| SPXW240509C05255000 | 2024-05-01 2:33PM EDT | 2024-05-09 | 1.09 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 14.23% |
| SPXW240510C05255000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.75 | 0.70 | 0.80 | 0.00 | - | 53 | 0 | 14.17% |
| SPX240517C05255000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 2.40 | 2.90 | 3.20 | 0.00 | - | 25 | 0 | 13.55% |
| SPXW240531C05255000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.63 | 11.20 | 11.50 | 0.00 | - | 22 | 0 | 13.54% |
| SPXW240621C05255000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 24.00 | 28.30 | 28.60 | 0.00 | - | 28 | 0 | 14.12% |
| SPXW240628C05255000 | 2024-04-30 12:10PM EDT | 2024-06-28 | 45.08 | 34.00 | 34.50 | 0.00 | - | 42 | 0 | 14.27% |
| SPX240719C05255000 | 2024-04-26 9:34AM EDT | 2024-07-19 | 69.96 | 51.70 | 52.50 | 0.00 | - | 1 | 0 | 14.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05255000 | 2024-05-01 3:50PM EDT | 2024-05-02 | 207.92 | 203.10 | 211.60 | 0.00 | - | 194 | 0 | 0.00% |
| SPXW240503P05255000 | 2024-04-11 3:15PM EDT | 2024-05-03 | 84.20 | 202.30 | 210.80 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240506P05255000 | 2024-04-26 12:37PM EDT | 2024-05-06 | 147.28 | 201.90 | 210.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05255000 | 2024-04-12 12:43PM EDT | 2024-05-07 | 144.57 | 201.10 | 209.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05255000 | 2024-04-30 12:34PM EDT | 2024-05-08 | 179.25 | 200.70 | 209.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05255000 | 2024-04-15 10:20AM EDT | 2024-05-09 | 122.36 | 199.50 | 208.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510P05255000 | 2024-04-11 3:14PM EDT | 2024-05-10 | 89.40 | 201.50 | 205.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05255000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 222.25 | 201.50 | 205.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05255000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 158.23 | 200.60 | 205.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05255000 | 2024-04-29 12:58PM EDT | 2024-06-21 | 157.80 | 204.70 | 209.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05255000 | 2024-04-19 3:03PM EDT | 2024-06-28 | 283.49 | 206.40 | 210.80 | 0.00 | - | 31 | 0 | 0.00% |
| SPX240719P05255000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 173.30 | 210.80 | 213.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05255000 | 2024-04-30 10:33AM EDT | 2024-09-30 | 205.00 | 233.40 | 234.60 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.