S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5520.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05520000 | 2024-04-29 12:04PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 210 | 0 | 41.99% |
| SPX240517C05520000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 0.40 | 0.05 | 0.20 | 0.00 | - | 40 | 0 | 16.88% |
| SPXW240531C05520000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 13.47% |
| SPXW240621C05520000 | 2024-04-29 2:53PM EDT | 2024-06-21 | 3.65 | 1.80 | 1.95 | 0.00 | - | 15 | 0 | 12.57% |
| SPXW240628C05520000 | 2024-05-01 3:01PM EDT | 2024-06-28 | 4.05 | 2.55 | 2.80 | 0.00 | - | 1 | 0 | 12.49% |
| SPXW240719C05520000 | 2024-05-01 11:57AM EDT | 2024-07-19 | 6.35 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 12.73% |
| SPXW240731C05520000 | 2024-04-30 12:28PM EDT | 2024-07-31 | 13.88 | 10.00 | 10.50 | 0.00 | - | 1 | 0 | 12.92% |
| SPXW240816C05520000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 26.87 | 15.60 | 16.30 | 0.00 | - | 20 | 0 | 13.27% |
| SPXW240830C05520000 | 2024-04-02 3:39PM EDT | 2024-08-30 | 81.80 | 21.40 | 22.30 | 0.00 | - | - | 0 | 13.59% |
| SPX240920C05520000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 29.33 | 30.80 | 31.60 | 0.00 | - | 1 | 0 | 13.93% |
| SPXW240930C05520000 | 2024-04-29 1:04PM EDT | 2024-09-30 | 52.19 | 35.40 | 36.40 | 0.00 | - | 30 | 0 | 14.09% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05520000 | 2024-04-17 10:34AM EDT | 2024-05-17 | 442.18 | 464.60 | 471.50 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240621P05520000 | 2024-05-01 1:22PM EDT | 2024-06-21 | 469.30 | 443.20 | 450.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05520000 | 2024-04-22 3:39PM EDT | 2024-06-28 | 469.22 | 438.60 | 446.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 2024-07-19 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240731P05520000 | 2024-03-28 12:12PM EDT | 2024-07-31 | 249.82 | 355.00 | 396.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816P05520000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 466.94 | 418.60 | 426.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05520000 | 2024-03-28 4:04PM EDT | 2024-09-20 | 267.00 | 355.50 | 381.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 2024-09-30 | 314.20 | 410.00 | 419.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.