S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5470.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05470000 | 2024-05-01 12:36PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 38.28% |
| SPXW240510C05470000 | 2024-04-30 9:35AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 20.00% |
| SPXW240517C05470000 | 2024-04-29 2:01PM EDT | 2024-05-17 | 0.52 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 15.43% |
| SPXW240531C05470000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 0.93 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 13.02% |
| SPXW240621C05470000 | 2024-04-29 4:11PM EDT | 2024-06-21 | 6.60 | 3.10 | 3.40 | 0.00 | - | 48 | 0 | 12.69% |
| SPXW240628C05470000 | 2024-05-01 3:48AM EDT | 2024-06-28 | 4.10 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 12.69% |
| SPXW240719C05470000 | 2024-05-01 8:03AM EDT | 2024-07-19 | 9.70 | 10.70 | 11.10 | 0.00 | - | 20 | 0 | 13.03% |
| SPXW240731C05470000 | 2024-04-18 1:37PM EDT | 2024-07-31 | 23.32 | 15.10 | 15.80 | 0.00 | - | 4 | 0 | 13.27% |
| SPXW240816C05470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 36.46 | 22.50 | 23.20 | 0.00 | - | 15 | 0 | 13.63% |
| SPXW240830C05470000 | 2024-05-01 2:58PM EDT | 2024-08-30 | 37.87 | 29.60 | 30.50 | 0.00 | - | 2 | 0 | 13.95% |
| SPX240920C05470000 | 2024-04-23 2:37PM EDT | 2024-09-20 | 57.65 | 40.80 | 41.70 | 0.00 | - | 4 | 0 | 14.32% |
| SPXW240930C05470000 | 2024-04-23 2:58AM EDT | 2024-09-30 | 50.30 | 46.10 | 47.10 | 0.00 | - | 33 | 0 | 14.47% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05470000 | 2024-04-05 1:39PM EDT | 2024-05-17 | 245.00 | 412.30 | 419.60 | 0.00 | - | 30 | 0 | 0.00% |
| SPX240621P05470000 | 2024-03-28 4:03PM EDT | 2024-06-21 | 211.48 | 330.90 | 355.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240628P05470000 | 2024-04-22 3:39PM EDT | 2024-06-28 | 422.42 | 389.30 | 396.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05470000 | 2024-04-24 10:05AM EDT | 2024-07-19 | 350.27 | 379.60 | 388.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05470000 | 2024-04-08 1:38PM EDT | 2024-07-31 | 253.08 | 376.10 | 385.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05470000 | 2024-03-21 11:37AM EDT | 2024-08-16 | 228.38 | 440.70 | 457.10 | 0.00 | - | - | 2 | 9.64% |
| SPXW240830P05470000 | 2024-04-12 11:13AM EDT | 2024-08-30 | 312.07 | 369.70 | 379.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P05470000 | 2024-03-20 9:53AM EDT | 2024-09-20 | 283.57 | 438.30 | 449.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.