S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5390.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05390000 | 2024-05-01 12:04PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 851 | 32.32% |
| SPXW240510C05390000 | 2024-05-01 12:36PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 768 | 16.90% |
| SPX240517C05390000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.47 | 0.25 | 0.35 | 0.00 | - | 103 | 437 | 13.90% |
| SPXW240524C05390000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 1.50 | 0.90 | 1.05 | 0.00 | - | 4 | 212 | 13.38% |
| SPXW240531C05390000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 2.47 | 1.75 | 1.85 | 0.00 | - | 3 | 114 | 12.78% |
| SPXW240621C05390000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 6.82 | 8.20 | 8.40 | 0.00 | - | 10 | 249 | 13.18% |
| SPXW240628C05390000 | 2024-05-01 11:39AM EDT | 2024-06-28 | 9.46 | 10.90 | 11.30 | 0.00 | - | 1 | 23 | 13.29% |
| SPXW240719C05390000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 23.70 | 21.40 | 21.90 | 0.00 | - | 16 | 198 | 13.71% |
| SPXW240731C05390000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 40.40 | 28.10 | 28.90 | 0.00 | - | 1 | 15 | 13.97% |
| SPXW240816C05390000 | 2024-04-29 11:50AM EDT | 2024-08-16 | 55.30 | 38.60 | 39.40 | 0.00 | - | 4 | 22 | 14.38% |
| SPXW240830C05390000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 43.44 | 48.20 | 49.20 | 0.00 | - | 2 | 24 | 14.73% |
| SPX240920C05390000 | 2024-04-24 11:31AM EDT | 2024-09-20 | 75.88 | 62.40 | 63.30 | 0.00 | - | 6 | 38 | 15.10% |
| SPXW240930C05390000 | 2024-04-24 11:31AM EDT | 2024-09-30 | 82.93 | 69.00 | 70.20 | 0.00 | - | - | 34 | 15.27% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05390000 | 2024-04-02 12:49PM EDT | 2024-05-10 | 183.42 | 327.90 | 334.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240517P05390000 | 2024-04-03 1:28PM EDT | 2024-05-17 | 166.75 | 325.90 | 332.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240531P05390000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 266.15 | 317.60 | 323.80 | 0.00 | - | 10 | 2 | 0.00% |
| SPX240621P05390000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 305.91 | 311.30 | 318.20 | 0.00 | - | 6 | 28 | 0.00% |
| SPXW240628P05390000 | 2024-04-29 10:14AM EDT | 2024-06-28 | 256.06 | 310.00 | 316.50 | 0.00 | - | 5 | 40 | 0.00% |
| SPXW240719P05390000 | 2024-04-12 11:07AM EDT | 2024-07-19 | 252.30 | 304.50 | 313.00 | 0.00 | - | 12 | 215 | 0.00% |
| SPXW240731P05390000 | 2024-04-26 12:29PM EDT | 2024-07-31 | 268.07 | 304.70 | 312.00 | 0.00 | - | 5 | 45 | 0.00% |
| SPXW240816P05390000 | 2024-04-12 9:54AM EDT | 2024-08-16 | 241.01 | 304.60 | 312.60 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240830P05390000 | 2024-04-12 12:44PM EDT | 2024-08-30 | 276.22 | 304.60 | 312.60 | 0.00 | - | 1 | 26 | 0.00% |
| SPX240920P05390000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 294.40 | 309.80 | 312.30 | 0.00 | - | 4 | 23 | 0.00% |
| SPXW240930P05390000 | 2024-04-25 9:57AM EDT | 2024-09-30 | 358.07 | 307.40 | 316.60 | 0.00 | - | 4 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.