S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5410.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05410000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 36.04% |
| SPXW240510C05410000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 17.68% |
| SPX240517C05410000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 0 | 13.99% |
| SPXW240524C05410000 | 2024-04-30 4:01PM EDT | 2024-05-24 | 0.80 | 0.60 | 0.75 | 0.00 | - | 36 | 0 | 13.33% |
| SPXW240531C05410000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 1.22 | 1.15 | 1.35 | 0.00 | - | 2 | 0 | 12.69% |
| SPX240621C05410000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 8.27 | 5.80 | 6.10 | 0.00 | - | 32 | 0 | 12.75% |
| SPXW240628C05410000 | 2024-05-01 3:55PM EDT | 2024-06-28 | 7.17 | 8.20 | 8.60 | 0.00 | - | 55 | 0 | 12.91% |
| SPXW240719C05410000 | 2024-05-01 11:43AM EDT | 2024-07-19 | 16.40 | 17.20 | 17.70 | 0.00 | - | 1 | 0 | 13.33% |
| SPXW240731C05410000 | 2024-03-12 1:21PM EDT | 2024-07-31 | 90.80 | 83.40 | 84.60 | 0.00 | - | - | 16 | 22.08% |
| SPXW240816C05410000 | 2024-04-15 10:07AM EDT | 2024-08-16 | 85.78 | 32.50 | 33.20 | 0.00 | - | 2 | 0 | 13.96% |
| SPXW240830C05410000 | 2024-05-01 2:58PM EDT | 2024-08-30 | 52.37 | 41.30 | 41.90 | 0.00 | - | 4 | 0 | 14.27% |
| SPXW240920C05410000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 62.30 | 54.70 | 55.60 | 0.00 | - | 61 | 0 | 14.71% |
| SPXW240930C05410000 | 2024-04-29 1:03PM EDT | 2024-09-30 | 84.86 | 60.60 | 61.90 | 0.00 | - | 59 | 0 | 14.87% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05410000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 325.29 | 353.20 | 363.10 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240524P05410000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 199.29 | 347.90 | 357.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05410000 | 2024-03-27 11:55AM EDT | 2024-05-31 | 188.19 | 274.90 | 313.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPX240621P05410000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 333.60 | 338.00 | 345.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05410000 | 2024-04-18 1:06PM EDT | 2024-06-28 | 357.87 | 334.50 | 344.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05410000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 271.40 | 330.10 | 337.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05410000 | 2024-03-21 9:40AM EDT | 2024-07-31 | 188.40 | 381.10 | 423.60 | 0.00 | - | 18 | 23 | 14.97% |
| SPXW240816P05410000 | 2024-03-22 3:38PM EDT | 2024-08-16 | 204.68 | 380.30 | 420.40 | 0.00 | - | 2 | 1 | 13.33% |
| SPXW240830P05410000 | 2024-04-12 3:18PM EDT | 2024-08-30 | 295.49 | 326.10 | 334.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05410000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 286.86 | 330.00 | 333.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05410000 | 2024-04-30 2:12PM EDT | 2024-09-30 | 308.61 | 328.30 | 337.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.