S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5305.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05305000 | 2024-04-30 4:05PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 737 | 946 | 36.33% |
| SPXW240503C05305000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 202 | 23.39% |
| SPXW240510C05305000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 0.55 | 0.10 | 0.30 | -0.30 | -35.29% | 20 | 354 | 13.84% |
| SPX240517C05305000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.82 | 0.75 | 1.00 | -0.82 | -50.00% | 117 | 527 | 12.48% |
| SPXW240531C05305000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 5.70 | 4.60 | 5.20 | -0.60 | -9.52% | 15 | 123 | 12.50% |
| SPXW240621C05305000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 17.60 | 15.60 | 16.40 | -3.57 | -16.86% | 3 | 476 | 13.02% |
| SPXW240628C05305000 | 2024-04-29 12:49PM EDT | 2024-06-28 | 41.11 | 19.60 | 20.60 | 0.00 | - | 20 | 28 | 13.14% |
| SPX240719C05305000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 46.70 | 33.20 | 34.40 | +5.70 | +13.90% | 25 | 19 | 13.55% |
| SPXW240930C05305000 | 2024-04-30 9:31AM EDT | 2024-09-30 | 119.78 | 89.10 | 91.20 | 0.00 | - | 1 | 15 | 15.24% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05305000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 246.09 | 272.40 | 282.00 | +59.22 | +31.69% | 3 | 36 | 0.00% |
| SPXW240510P05305000 | 2024-04-17 2:55PM EDT | 2024-05-10 | 258.17 | 268.60 | 278.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517P05305000 | 2024-04-15 3:53PM EDT | 2024-05-17 | 233.17 | 267.30 | 275.90 | 0.00 | - | 101 | 144 | 0.00% |
| SPXW240531P05305000 | 2024-04-26 12:32PM EDT | 2024-05-31 | 197.80 | 258.80 | 276.90 | 0.00 | - | 2 | 107 | 0.00% |
| SPXW240621P05305000 | 2024-04-15 7:30AM EDT | 2024-06-21 | 178.70 | 254.20 | 276.60 | 0.00 | - | 5 | 52 | 0.00% |
| SPXW240628P05305000 | 2024-04-22 2:13PM EDT | 2024-06-28 | 261.90 | 256.50 | 274.60 | 0.00 | - | 5 | 46 | 0.00% |
| SPX240719P05305000 | 2024-04-12 2:09PM EDT | 2024-07-19 | 207.90 | 255.30 | 273.40 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 2024-09-30 | 206.90 | 272.00 | 280.10 | 0.00 | - | - | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.