S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5430.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05430000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240510C05430000 | 2024-04-30 11:56AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240517C05430000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | -0.72 | -78.26% | 5 | 0 | 6.25% |
| SPXW240524C05430000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXW240531C05430000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | -1.98 | -67.12% | 4 | 0 | 6.25% |
| SPX240621C05430000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPXW240628C05430000 | 2024-04-30 3:30PM EDT | 2024-06-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPX240719C05430000 | 2024-04-29 3:06PM EDT | 2024-07-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240731C05430000 | 2024-04-26 12:05PM EDT | 2024-07-31 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX240816C05430000 | 2024-04-29 3:51PM EDT | 2024-08-16 | 43.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240830C05430000 | 2024-04-26 10:29AM EDT | 2024-08-30 | 54.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX240920C05430000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPXW240930C05430000 | 2024-05-01 10:59AM EDT | 2024-09-30 | 53.33 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05430000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 412.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05430000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 314.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05430000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 404.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05430000 | 2024-04-19 2:22PM EDT | 2024-06-28 | 415.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240719P05430000 | 2024-03-25 1:52PM EDT | 2024-07-19 | 210.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05430000 | 2024-04-15 9:43AM EDT | 2024-07-31 | 256.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240816P05430000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 304.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05430000 | 2024-04-09 9:46AM EDT | 2024-08-30 | 232.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05430000 | 2024-04-02 10:10AM EDT | 2024-09-20 | 255.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05430000 | 2024-05-01 12:22PM EDT | 2024-09-30 | 362.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.