S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5540.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05540000 | 2024-04-15 3:27PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 43.46% |
| SPX240517C05540000 | 2024-04-22 2:53PM EDT | 2024-05-17 | 0.40 | 0.05 | 0.15 | 0.00 | - | 40 | 0 | 16.97% |
| SPXW240531C05540000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 0 | 13.73% |
| SPX240621C05540000 | 2024-04-30 9:37AM EDT | 2024-06-21 | 2.58 | 1.40 | 1.60 | 0.00 | - | 1 | 0 | 12.59% |
| SPXW240628C05540000 | 2024-04-23 1:24PM EDT | 2024-06-28 | 5.90 | 2.10 | 2.35 | 0.00 | - | 69 | 0 | 12.52% |
| SPX240719C05540000 | 2024-04-30 4:00PM EDT | 2024-07-19 | 6.00 | 5.60 | 6.10 | 0.00 | - | 1 | 0 | 12.71% |
| SPXW240731C05540000 | 2024-04-24 9:58AM EDT | 2024-07-31 | 16.47 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 12.90% |
| SPXW240816C05540000 | 2024-04-24 12:16PM EDT | 2024-08-16 | 20.15 | 13.90 | 14.40 | 0.00 | - | 2 | 0 | 13.22% |
| SPXW240830C05540000 | 2024-05-01 3:55PM EDT | 2024-08-30 | 17.00 | 19.30 | 20.00 | 0.00 | - | 2 | 0 | 13.54% |
| SPX240920C05540000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 26.13 | 27.80 | 28.60 | 0.00 | - | 6 | 0 | 13.85% |
| SPXW240930C05540000 | 2024-04-22 3:58PM EDT | 2024-09-30 | 36.20 | 32.20 | 33.20 | 0.00 | - | 2 | 0 | 14.02% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05540000 | 2024-05-01 9:33AM EDT | 2024-05-03 | 506.53 | 488.50 | 499.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240517P05540000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 255.92 | 423.10 | 433.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621P05540000 | 2024-04-10 9:49AM EDT | 2024-06-21 | 356.60 | 461.40 | 469.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628P05540000 | 2024-04-22 3:42PM EDT | 2024-06-28 | 486.86 | 457.00 | 465.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.