S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5490.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05490000 | 2024-04-30 11:19AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 39.84% |
| SPXW240510C05490000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 19.97% |
| SPX240517C05490000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 15.55% |
| SPXW240531C05490000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 13.10% |
| SPXW240621C05490000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 2.34 | 2.45 | 2.60 | 0.00 | - | 2 | 0 | 12.53% |
| SPXW240628C05490000 | 2024-04-23 1:24PM EDT | 2024-06-28 | 9.10 | 3.40 | 3.70 | 0.00 | - | 15 | 0 | 12.49% |
| SPX240719C05490000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 15.60 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 12.77% |
| SPXW240731C05490000 | 2024-04-25 12:15PM EDT | 2024-07-31 | 15.09 | 12.60 | 13.10 | 0.00 | - | 1 | 0 | 13.04% |
| SPX240816C05490000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 19.25 | 19.00 | 19.50 | 0.00 | - | 1 | 0 | 13.35% |
| SPXW240830C05490000 | 2024-04-09 10:25AM EDT | 2024-08-30 | 89.54 | 25.70 | 26.30 | 0.00 | - | 4 | 0 | 13.70% |
| SPXW240920C05490000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 38.67 | 36.50 | 37.20 | 0.00 | - | 1 | 0 | 14.13% |
| SPXW240930C05490000 | 2024-04-19 3:09PM EDT | 2024-09-30 | 43.83 | 40.90 | 41.70 | 0.00 | - | 6 | 0 | 14.21% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05490000 | 2024-04-19 10:35AM EDT | 2024-05-17 | 476.54 | 435.80 | 442.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 2024-05-31 | 428.04 | 428.40 | 434.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05490000 | 2024-04-09 11:09AM EDT | 2024-06-21 | 286.74 | 417.50 | 424.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05490000 | 2024-04-05 12:52PM EDT | 2024-06-28 | 257.80 | 411.60 | 418.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05490000 | 2024-04-02 3:45PM EDT | 2024-07-19 | 264.55 | 402.60 | 411.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240731P05490000 | 2024-03-28 12:04PM EDT | 2024-07-31 | 229.50 | 330.20 | 371.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240816P05490000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 404.55 | 395.60 | 402.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05490000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 337.84 | 388.90 | 397.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.