S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5285.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05285000 | 2024-05-01 2:40PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 34.08% |
| SPXW240503C05285000 | 2024-05-01 2:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 25.78% |
| SPXW240506C05285000 | 2024-05-01 3:04PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 16.31% |
| SPXW240507C05285000 | 2024-04-30 4:02PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 67 | 0 | 15.53% |
| SPXW240510C05285000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 0.97 | 0.30 | 0.45 | 0.00 | - | 12 | 0 | 14.44% |
| SPXW240517C05285000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.35 | 1.80 | 1.90 | 0.00 | - | 40 | 0 | 13.47% |
| SPXW240531C05285000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 7.71 | 7.40 | 7.70 | 0.00 | - | 6 | 0 | 13.21% |
| SPX240621C05285000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 29.01 | 21.20 | 21.60 | 0.00 | - | 23 | 0 | 13.71% |
| SPXW240628C05285000 | 2024-05-01 1:56PM EDT | 2024-06-28 | 24.59 | 26.70 | 27.30 | 0.00 | - | 10 | 0 | 13.97% |
| SPX240719C05285000 | 2024-04-29 12:49PM EDT | 2024-07-19 | 67.93 | 42.50 | 43.40 | 0.00 | - | 12 | 0 | 14.38% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 104.60 | 105.60 | 0.00 | - | - | 0 | 16.06% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05285000 | 2024-04-29 10:05AM EDT | 2024-05-03 | 168.40 | 232.60 | 241.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05285000 | 2024-04-08 11:21AM EDT | 2024-05-10 | 103.23 | 229.40 | 236.30 | 0.00 | - | - | 0 | 0.00% |
| SPX240517P05285000 | 2024-04-30 9:47AM EDT | 2024-05-17 | 173.00 | 228.50 | 234.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240531P05285000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 242.81 | 225.50 | 232.10 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240621P05285000 | 2024-05-01 9:39AM EDT | 2024-06-21 | 245.75 | 227.40 | 234.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05285000 | 2024-05-01 9:39AM EDT | 2024-06-28 | 245.65 | 227.50 | 234.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05285000 | 2024-04-22 3:29PM EDT | 2024-07-19 | 256.30 | 231.40 | 233.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05285000 | 2024-04-26 1:33PM EDT | 2024-09-30 | 215.30 | 249.50 | 251.30 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.