S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5315.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05315000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 28.32% |
| SPXW240510C05315000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.30 | 0.00 | - | 13 | 0 | 15.03% |
| SPX240517C05315000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 1.85 | 0.85 | 1.00 | 0.00 | - | 2 | 0 | 13.24% |
| SPXW240531C05315000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 4.75 | 4.80 | 5.10 | 0.00 | - | 30 | 0 | 12.98% |
| SPXW240621C05315000 | 2024-05-01 9:41AM EDT | 2024-06-21 | 15.78 | 16.30 | 16.80 | 0.00 | - | 7 | 0 | 13.55% |
| SPXW240628C05315000 | 2024-05-01 3:28PM EDT | 2024-06-28 | 28.12 | 20.60 | 21.30 | 0.00 | - | 20 | 0 | 13.70% |
| SPX240719C05315000 | 2024-05-01 11:38AM EDT | 2024-07-19 | 32.20 | 34.60 | 35.50 | 0.00 | - | 10 | 0 | 14.09% |
| SPXW240731C05315000 | 2024-05-01 10:25AM EDT | 2024-07-31 | 40.40 | 43.70 | 44.80 | 0.00 | - | 8 | 0 | 14.41% |
| SPXW240930C05315000 | 2024-04-25 9:56AM EDT | 2024-09-30 | 88.52 | 91.60 | 93.10 | 0.00 | - | 1 | 0 | 15.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05315000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 230.48 | 264.90 | 275.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05315000 | 2024-04-29 11:30AM EDT | 2024-05-10 | 197.32 | 262.20 | 269.70 | 0.00 | - | 7 | 0 | 0.00% |
| SPX240517P05315000 | 2024-04-15 2:14PM EDT | 2024-05-17 | 238.74 | 260.20 | 267.90 | 0.00 | - | 200 | 0 | 0.00% |
| SPXW240531P05315000 | 2024-05-01 11:09AM EDT | 2024-05-31 | 277.46 | 255.40 | 263.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621P05315000 | 2024-04-24 10:12AM EDT | 2024-06-21 | 225.61 | 257.50 | 258.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05315000 | 2024-04-23 1:31PM EDT | 2024-06-28 | 238.92 | 254.00 | 262.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240719P05315000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 269.13 | 253.40 | 261.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05315000 | 2024-04-18 10:25AM EDT | 2024-09-30 | 291.44 | 269.00 | 271.70 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.