S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5370.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05370000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 30.76% |
| SPXW240510C05370000 | 2024-05-01 12:15PM EDT | 2024-05-10 | 0.19 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 16.60% |
| SPXW240517C05370000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.75 | 0.35 | 0.45 | 0.00 | - | 18 | 0 | 13.68% |
| SPXW240524C05370000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 1.35 | 1.15 | 1.30 | 0.00 | - | 6 | 0 | 13.20% |
| SPXW240531C05370000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 3.45 | 2.15 | 2.30 | 0.00 | - | 69 | 0 | 12.68% |
| SPXW240621C05370000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 8.70 | 9.40 | 9.70 | 0.00 | - | 32 | 0 | 13.11% |
| SPXW240628C05370000 | 2024-05-01 3:17PM EDT | 2024-06-28 | 17.42 | 12.50 | 12.90 | 0.00 | - | 1 | 0 | 13.23% |
| SPX240719C05370000 | 2024-04-22 3:10PM EDT | 2024-07-19 | 31.80 | 23.40 | 23.90 | 0.00 | - | 6 | 0 | 13.60% |
| SPXW240731C05370000 | 2024-04-25 10:00AM EDT | 2024-07-31 | 31.50 | 30.90 | 31.50 | 0.00 | - | 49 | 0 | 13.91% |
| SPX240816C05370000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 40.60 | 41.20 | 42.10 | 0.00 | - | 2 | 0 | 14.28% |
| SPXW240830C05370000 | 2024-04-25 10:32AM EDT | 2024-08-30 | 53.44 | 51.60 | 52.50 | 0.00 | - | 5 | 0 | 14.66% |
| SPX240920C05370000 | 2024-04-19 3:25PM EDT | 2024-09-20 | 66.70 | 66.20 | 67.10 | 0.00 | - | 3 | 0 | 15.05% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05370000 | 2024-04-09 10:40AM EDT | 2024-05-03 | 186.54 | 318.70 | 327.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05370000 | 2024-04-04 12:08PM EDT | 2024-05-17 | 132.00 | 313.80 | 321.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05370000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 317.72 | 308.30 | 316.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05370000 | 2024-04-02 10:58AM EDT | 2024-05-31 | 185.50 | 306.60 | 313.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05370000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 243.54 | 300.50 | 307.80 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240628P05370000 | 2024-04-24 2:51PM EDT | 2024-06-28 | 285.31 | 298.80 | 306.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P05370000 | 2024-04-29 4:01PM EDT | 2024-07-19 | 237.72 | 294.80 | 302.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05370000 | 2024-04-01 9:44AM EDT | 2024-07-31 | 163.59 | 314.70 | 321.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240816P05370000 | 2024-04-05 10:57AM EDT | 2024-08-16 | 210.06 | 295.20 | 302.30 | 0.00 | - | 52 | 0 | 0.00% |
| SPXW240830P05370000 | 2024-04-30 2:24PM EDT | 2024-08-30 | 277.75 | 295.30 | 303.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05370000 | 2024-04-23 10:10AM EDT | 2024-09-20 | 302.59 | 300.80 | 303.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05370000 | 2024-05-01 1:44PM EDT | 2024-09-30 | 320.59 | 299.70 | 308.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.