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:3450.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,650.28 | 1,859.60 | 1,868.20 | 0.00 | - | 250 | 1,100 | 0.00% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 2024-06-28 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C03450000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 1,841.87 | 2,048.30 | 2,055.40 | 0.00 | - | 1 | 0 | 70.96% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 2024-09-20 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 2024-09-30 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 2024-10-18 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241115C03450000 | 2024-05-30 1:37PM EDT | 2024-11-15 | 1,882.89 | 2,087.50 | 2,098.20 | 0.00 | - | 1 | 1 | 55.20% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 2024-12-20 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 2025-01-17 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250321C03450000 | 2024-06-17 12:21PM EDT | 2025-03-21 | 2,111.47 | 2,123.40 | 2,168.10 | 0.00 | - | 1 | 1 | 50.73% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03450000 | 2024-06-05 11:50AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 2,584 | 123.44% |
| SPXW240628P03450000 | 2024-06-14 10:06AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 78.13% |
| SPX240719P03450000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | 0.00 | - | 31 | 2,570 | 52.71% |
| SPX240816P03450000 | 2024-06-14 11:16AM EDT | 2024-08-16 | 1.35 | 0.90 | 1.05 | 0.00 | - | 2 | 0 | 43.46% |
| SPX240920P03450000 | 2024-06-17 2:39PM EDT | 2024-09-20 | 2.40 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 38.15% |
| SPXW240930P03450000 | 2024-06-17 2:28PM EDT | 2024-09-30 | 2.74 | 2.75 | 2.95 | 0.00 | - | 1 | 0 | 37.06% |
| SPXW241018P03450000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 4.50 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 35.75% |
| SPX241115P03450000 | 2024-06-13 3:06PM EDT | 2024-11-15 | 5.70 | 5.70 | 6.10 | 0.00 | - | 1 | 884 | 34.13% |
| SPX241220P03450000 | 2024-06-17 11:32AM EDT | 2024-12-20 | 8.90 | 8.50 | 8.70 | 0.00 | - | 101 | 0 | 32.47% |
| SPXW241231P03450000 | 2024-06-07 12:48PM EDT | 2024-12-31 | 9.42 | 9.10 | 9.30 | 0.00 | - | 4 | 176 | 31.88% |
| SPX250117P03450000 | 2024-06-13 2:32PM EDT | 2025-01-17 | 10.10 | 10.40 | 10.80 | 0.00 | - | 2,700 | 1,375 | 31.35% |
| SPX250221P03450000 | 2024-06-12 10:40AM EDT | 2025-02-21 | 12.10 | 13.00 | 13.40 | 0.00 | - | 9 | 0 | 30.15% |
| SPX250321P03450000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 15.50 | 15.20 | 15.60 | 0.00 | - | 10 | 264 | 29.37% |
| SPXW250331P03450000 | 2024-06-12 9:37AM EDT | 2025-03-31 | 15.00 | 15.90 | 16.30 | 0.00 | - | 1 | 27 | 29.08% |
| SPX250417P03450000 | 2024-06-04 10:44AM EDT | 2025-04-17 | 19.50 | 16.90 | 17.70 | 0.00 | - | 90 | 61 | 28.69% |
| SPX250516P03450000 | 2024-06-11 9:34AM EDT | 2025-05-16 | 19.38 | 18.90 | 19.50 | 0.00 | - | 1 | 0 | 27.92% |
| SPX250620P03450000 | 2024-06-13 11:13AM EDT | 2025-06-20 | 21.63 | 21.20 | 21.60 | 0.00 | - | 1 | 0 | 27.08% |
| SPX251219P03450000 | 2024-06-12 3:02PM EDT | 2025-12-19 | 34.00 | 33.90 | 35.10 | 0.00 | - | 50 | 59 | 24.51% |
© 2024 Yahoo. All rights reserved.