Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,360.03 -29.37 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3050.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 2024-06-21 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 2024-06-28 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240816C03050000 | 2024-06-17 2:22PM EDT | 2024-08-16 | 2,455.00 | 2,444.10 | 2,451.30 | 0.00 | - | 3 | 8 | 84.18% |
| SPX240920C03050000 | 2024-06-11 11:13AM EDT | 2024-09-20 | 2,333.39 | 2,455.20 | 2,466.20 | 0.00 | - | - | 0 | 72.97% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 2,291.89 | 2,418.90 | 2,431.00 | 0.00 | - | 1 | 1 | 48.32% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,204.09 | 2,382.00 | 2,389.90 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03050000 | 2024-06-04 4:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 8,789 | 154.69% |
| SPXW240628P03050000 | 2024-06-14 1:33AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 0 | 93.36% |
| SPXW240719P03050000 | 2024-05-20 4:09PM EDT | 2024-07-19 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 1,326 | 62.11% |
| SPXW240816P03050000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 0.68 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 50.51% |
| SPX240920P03050000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 44.47% |
| SPXW240930P03050000 | 2024-06-12 1:55PM EDT | 2024-09-30 | 1.62 | 1.50 | 1.70 | 0.00 | - | 3 | 0 | 43.05% |
| SPXW241018P03050000 | 2024-06-13 11:25AM EDT | 2024-10-18 | 2.38 | 2.25 | 2.35 | 0.00 | - | 1 | 0 | 41.29% |
| SPX241115P03050000 | 2024-06-14 12:31PM EDT | 2024-11-15 | 3.75 | 3.40 | 3.70 | 0.00 | - | 3 | 116 | 39.42% |
| SPX241220P03050000 | 2024-06-17 9:56AM EDT | 2024-12-20 | 5.90 | 5.30 | 5.60 | 0.00 | - | 82 | 0 | 37.55% |
| SPXW241231P03050000 | 2024-06-11 10:05AM EDT | 2024-12-31 | 6.10 | 5.70 | 6.00 | 0.00 | - | 50 | 478 | 36.84% |
| SPX250117P03050000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 7.08 | 6.70 | 7.10 | 0.00 | - | 2 | 671 | 36.22% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 2025-02-21 | 14.80 | 10.60 | 11.00 | 0.00 | - | 1 | 9 | 35.91% |
| SPX250321P03050000 | 2024-06-13 9:46AM EDT | 2025-03-21 | 9.80 | 10.20 | 10.60 | 0.00 | - | 40 | 139 | 33.84% |
| SPX250417P03050000 | 2024-06-12 10:03AM EDT | 2025-04-17 | 10.81 | 11.40 | 12.10 | 0.00 | - | 2 | 32 | 33.01% |
© 2024 Yahoo. All rights reserved.