S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5420.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05420000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 2,300 | 34.57% |
| SPXW240510C05420000 | 2024-05-01 12:15PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 258 | 18.07% |
| SPX240517C05420000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 0.98 | 0.15 | 0.25 | 0.00 | - | 4 | 331 | 14.30% |
| SPXW240524C05420000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.57 | 0.60 | 0.70 | 0.00 | - | 6 | 56 | 13.49% |
| SPXW240531C05420000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 120 | 12.88% |
| SPX240621C05420000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 4.88 | 5.70 | 6.00 | 0.00 | - | 3 | 1,531 | 12.95% |
| SPXW240628C05420000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 7.10 | 8.20 | 8.50 | 0.00 | - | 15 | 103 | 13.11% |
| SPX240719C05420000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 25.75 | 16.80 | 17.40 | 0.00 | - | 2 | 185 | 13.49% |
| SPXW240731C05420000 | 2024-04-24 11:00AM EDT | 2024-07-31 | 33.20 | 23.10 | 23.90 | 0.00 | - | 5 | 41 | 13.81% |
| SPXW240816C05420000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 33.11 | 32.40 | 33.20 | 0.00 | - | 2 | 2 | 14.18% |
| SPXW240830C05420000 | 2024-05-01 3:00PM EDT | 2024-08-30 | 51.07 | 41.30 | 42.30 | 0.00 | - | 2 | 743 | 14.54% |
| SPXW240920C05420000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 51.40 | 55.10 | 55.80 | 0.00 | - | - | 5 | 14.94% |
| SPXW240930C05420000 | 2024-04-26 2:52PM EDT | 2024-09-30 | 81.69 | 61.00 | 62.00 | 0.00 | - | 1 | 2 | 15.08% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05420000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 445.66 | 355.90 | 363.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05420000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 354.30 | 353.60 | 361.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240531P05420000 | 2024-03-28 3:16PM EDT | 2024-05-31 | 164.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621P05420000 | 2024-04-04 12:09PM EDT | 2024-06-21 | 176.90 | 336.90 | 343.80 | 0.00 | - | 15 | 16 | 0.00% |
| SPXW240628P05420000 | 2024-04-19 2:08PM EDT | 2024-06-28 | 403.28 | 334.30 | 341.90 | 0.00 | - | 2 | 147 | 0.00% |
| SPX240719P05420000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 279.50 | 327.70 | 334.60 | 0.00 | - | 2 | 250 | 0.00% |
| SPXW240731P05420000 | 2024-03-26 9:54AM EDT | 2024-07-31 | 207.89 | 368.70 | 382.30 | 0.00 | - | 10 | 9 | 0.00% |
| SPX240816P05420000 | 2024-04-19 10:17AM EDT | 2024-08-16 | 378.42 | 325.20 | 332.10 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240830P05420000 | 2024-04-25 1:53PM EDT | 2024-08-30 | 331.62 | 324.70 | 332.90 | 0.00 | - | 4 | 28 | 0.00% |
| SPX240920P05420000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 330.37 | 328.80 | 331.30 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 2024-09-30 | 238.06 | 326.10 | 335.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.