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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3350.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 2024-06-21 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 2024-06-28 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 2024-09-20 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 2024-09-30 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 2024-11-15 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 2024-12-20 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03350000 | 2024-06-07 10:09AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 131.25% |
| SPXW240628P03350000 | 2024-06-17 1:32PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 78.91% |
| SPXW240719P03350000 | 2024-06-17 2:03PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 0 | 54.96% |
| SPXW240816P03350000 | 2024-06-17 2:50PM EDT | 2024-08-16 | 0.90 | 0.80 | 0.90 | 0.00 | - | 11 | 0 | 45.26% |
| SPXW240920P03350000 | 2024-06-07 10:05AM EDT | 2024-09-20 | 2.55 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 39.73% |
| SPXW240930P03350000 | 2024-06-13 11:35AM EDT | 2024-09-30 | 2.61 | 2.35 | 2.55 | 0.00 | - | 1,023 | 1,203 | 38.48% |
| SPXW241018P03350000 | 2024-06-13 11:18AM EDT | 2024-10-18 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 0 | 37.01% |
| SPX241115P03350000 | 2024-06-13 2:19PM EDT | 2024-11-15 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 35.34% |
| SPX241220P03350000 | 2024-06-13 10:31AM EDT | 2024-12-20 | 7.60 | 7.50 | 7.80 | 0.00 | - | 162 | 0 | 33.71% |
| SPXW241231P03350000 | 2024-06-13 2:09PM EDT | 2024-12-31 | 8.10 | 8.10 | 8.40 | 0.00 | - | 2 | 0 | 33.13% |
| SPX250117P03350000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 11.25 | 9.90 | 10.30 | 0.00 | - | 2 | 1,197 | 32.83% |
| SPX250221P03350000 | 2024-05-29 11:14AM EDT | 2025-02-21 | 15.15 | 11.80 | 12.20 | 0.00 | - | 28 | 0 | 31.31% |
| SPX250321P03350000 | 2024-06-12 2:48PM EDT | 2025-03-21 | 13.26 | 13.80 | 14.20 | 0.00 | - | 61 | 0 | 30.47% |
| SPXW250331P03350000 | 2024-06-05 3:57PM EDT | 2025-03-31 | 15.10 | 14.40 | 14.80 | 0.00 | - | 1 | 2 | 30.15% |
| SPX250417P03350000 | 2024-06-13 9:30AM EDT | 2025-04-17 | 14.79 | 15.40 | 16.00 | 0.00 | - | 2 | 0 | 29.71% |
| SPX250516P03350000 | 2024-05-29 12:30PM EDT | 2025-05-16 | 21.20 | 17.10 | 17.70 | 0.00 | - | 1 | 0 | 28.91% |
| SPX250620P03350000 | 2024-06-05 3:46PM EDT | 2025-06-20 | 20.30 | 19.20 | 19.70 | 0.00 | - | 175 | 0 | 28.05% |
| SPX251219P03350000 | 2024-06-07 11:25AM EDT | 2025-12-19 | 32.30 | 30.70 | 31.90 | 0.00 | - | 1 | 0 | 25.28% |
© 2024 Yahoo. All rights reserved.