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
65,325.82 -569.90 (-0.86%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3625.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03625000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1,678.10 | 1,804.80 | 1,812.00 | 0.00 | - | 16 | 16 | 0.00% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 2024-06-28 | 1,575.00 | 1,601.70 | 1,619.90 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 2024-07-19 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240816C03625000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,062.81 | 1,186.60 | 1,201.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 2024-09-20 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250321C03625000 | 2024-03-25 10:45AM EDT | 2025-03-21 | 1,765.93 | 1,591.80 | 1,607.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW250331C03625000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,709.66 | 1,690.20 | 1,781.90 | 0.00 | - | 4 | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03625000 | 2024-06-14 11:51AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 156 | 521 | 110.94% |
| SPXW240628P03625000 | 2024-06-13 10:01AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4,200 | 0 | 70.12% |
| SPXW240719P03625000 | 2024-06-17 1:36PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.45 | 0.00 | - | 77 | 172 | 49.22% |
| SPX240816P03625000 | 2024-06-17 9:41AM EDT | 2024-08-16 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 40.27% |
| SPX240920P03625000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 35.55% |
| SPXW240930P03625000 | 2024-06-17 12:11PM EDT | 2024-09-30 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 34.48% |
| SPX241018P03625000 | 2024-06-17 2:30PM EDT | 2024-10-18 | 4.71 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 33.32% |
| SPX241115P03625000 | 2024-06-17 3:56PM EDT | 2024-11-15 | 7.45 | 7.20 | 7.50 | 0.00 | - | 10 | 902 | 31.86% |
| SPX241220P03625000 | 2024-06-17 3:36PM EDT | 2024-12-20 | 10.30 | 10.30 | 10.50 | 0.00 | - | 36 | 0 | 30.32% |
| SPXW241231P03625000 | 2024-06-13 9:45AM EDT | 2024-12-31 | 10.50 | 11.00 | 11.20 | 0.00 | - | 30 | 164 | 29.78% |
| SPX250117P03625000 | 2024-06-13 10:18AM EDT | 2025-01-17 | 12.20 | 12.50 | 12.90 | 0.00 | - | 9 | 1,077 | 29.29% |
| SPX250221P03625000 | 2024-06-17 2:49PM EDT | 2025-02-21 | 15.57 | 15.50 | 16.00 | 0.00 | - | 3 | 62 | 28.23% |
| SPX250321P03625000 | 2024-06-17 3:58PM EDT | 2025-03-21 | 18.50 | 18.10 | 18.50 | 0.00 | - | 15 | 453 | 27.51% |
| SPXW250331P03625000 | 2024-05-31 12:43PM EDT | 2025-03-31 | 24.35 | 18.80 | 19.20 | 0.00 | - | 18 | 238 | 27.22% |
| SPX250417P03625000 | 2024-06-12 11:13AM EDT | 2025-04-17 | 19.25 | 20.00 | 20.80 | 0.00 | - | 27 | 58 | 26.86% |
| SPX250516P03625000 | 2024-06-13 4:01PM EDT | 2025-05-16 | 22.35 | 22.40 | 23.00 | 0.00 | - | 15 | 8 | 26.19% |
© 2024 Yahoo. All rights reserved.