S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5440.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05440000 | 2024-04-30 2:42PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 38.43% |
| SPXW240510C05440000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 18.85% |
| SPXW240517C05440000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 0 | 14.91% |
| SPXW240531C05440000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 1.22 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 12.82% |
| SPX240621C05440000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 6.24 | 4.20 | 4.50 | 0.00 | - | 11 | 0 | 12.67% |
| SPXW240628C05440000 | 2024-05-01 3:39PM EDT | 2024-06-28 | 6.60 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 12.77% |
| SPXW240719C05440000 | 2024-04-26 11:53AM EDT | 2024-07-19 | 25.03 | 13.50 | 14.10 | 0.00 | - | 2 | 0 | 13.18% |
| SPXW240731C05440000 | 2024-04-25 12:07PM EDT | 2024-07-31 | 21.27 | 18.70 | 19.50 | 0.00 | - | 1 | 0 | 13.42% |
| SPX240816C05440000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 43.13 | 26.70 | 27.60 | 0.00 | - | 2 | 0 | 13.75% |
| SPXW240830C05440000 | 2024-04-25 11:27AM EDT | 2024-08-30 | 36.77 | 35.00 | 36.00 | 0.00 | - | 1 | 0 | 14.13% |
| SPX240920C05440000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 49.55 | 47.00 | 48.00 | 0.00 | - | 1 | 0 | 14.48% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05440000 | 2024-03-19 3:38PM EDT | 2024-05-17 | 247.30 | 410.30 | 417.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240621P05440000 | 2024-04-16 1:32PM EDT | 2024-06-21 | 363.94 | 366.40 | 373.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05440000 | 2024-04-04 12:47PM EDT | 2024-06-28 | 193.10 | 363.10 | 370.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719P05440000 | 2024-04-09 12:00PM EDT | 2024-07-19 | 234.90 | 356.00 | 363.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240731P05440000 | 2024-04-04 2:13PM EDT | 2024-07-31 | 226.20 | 353.20 | 361.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05440000 | 2024-04-12 10:42AM EDT | 2024-08-16 | 289.22 | 350.80 | 359.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05440000 | 2024-03-20 2:34PM EDT | 2024-08-30 | 256.30 | 401.80 | 443.20 | 0.00 | - | 6 | 14 | 12.02% |
| SPX240920P05440000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 347.02 | 347.20 | 357.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05440000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 372.68 | 349.30 | 358.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.