S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5360.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05360000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 32.03% |
| SPXW240510C05360000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 16.20% |
| SPXW240517C05360000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.55 | 0.00 | - | 22 | 0 | 13.70% |
| SPXW240524C05360000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.50 | 1.35 | 1.50 | 0.00 | - | 66 | 0 | 13.19% |
| SPXW240531C05360000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 4.00 | 2.50 | 2.70 | 0.00 | - | 81 | 0 | 12.75% |
| SPX240621C05360000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 8.56 | 10.10 | 10.60 | 0.00 | - | 61 | 0 | 13.13% |
| SPXW240628C05360000 | 2024-05-01 10:37AM EDT | 2024-06-28 | 12.91 | 13.60 | 14.10 | 0.00 | - | 3 | 0 | 13.29% |
| SPX240719C05360000 | 2024-04-29 12:56PM EDT | 2024-07-19 | 42.41 | 25.20 | 25.80 | 0.00 | - | 2 | 0 | 13.69% |
| SPXW240731C05360000 | 2024-05-01 1:45PM EDT | 2024-07-31 | 30.35 | 32.90 | 33.70 | 0.00 | - | 6 | 0 | 14.00% |
| SPX240816C05360000 | 2024-04-30 9:54AM EDT | 2024-08-16 | 61.40 | 43.70 | 44.50 | 0.00 | - | 2 | 0 | 14.35% |
| SPXW240830C05360000 | 2024-04-26 10:28AM EDT | 2024-08-30 | 77.36 | 54.40 | 55.40 | 0.00 | - | 30 | 0 | 14.76% |
| SPX240920C05360000 | 2024-04-19 3:25PM EDT | 2024-09-20 | 69.60 | 69.30 | 70.40 | 0.00 | - | 4 | 0 | 15.15% |
| SPXW240930C05360000 | 2024-05-01 1:25PM EDT | 2024-09-30 | 71.75 | 76.20 | 77.70 | 0.00 | - | 3 | 0 | 15.33% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05360000 | 2024-04-10 9:53AM EDT | 2024-05-03 | 196.81 | 307.30 | 318.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05360000 | 2024-04-19 11:50AM EDT | 2024-05-17 | 347.47 | 303.60 | 310.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240531P05360000 | 2024-04-19 3:09PM EDT | 2024-05-31 | 371.03 | 296.70 | 303.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240621P05360000 | 2024-04-29 9:47AM EDT | 2024-06-21 | 237.24 | 290.90 | 298.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05360000 | 2024-04-22 9:32AM EDT | 2024-06-28 | 344.05 | 289.70 | 297.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05360000 | 2024-04-17 12:22PM EDT | 2024-07-19 | 316.32 | 286.40 | 294.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05360000 | 2024-03-06 1:53PM EDT | 2024-07-31 | 240.80 | 193.30 | 196.80 | 0.00 | - | 12 | 13 | 0.00% |
| SPX240816P05360000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 308.06 | 287.30 | 295.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05360000 | 2024-04-19 3:38PM EDT | 2024-08-30 | 362.68 | 287.50 | 296.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05360000 | 2024-04-05 11:50AM EDT | 2024-09-20 | 215.10 | 293.30 | 296.70 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240930P05360000 | 2024-04-30 1:44PM EDT | 2024-09-30 | 279.56 | 295.90 | 298.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.