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
65,406.77 -556.01 (-0.84%) CMC Crypto 200
1,360.46 -28.95 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3675.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,428.23 | 1,635.50 | 1,644.30 | 0.00 | - | 300 | 1,415 | 0.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 2024-06-28 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 2024-07-19 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 2024-11-15 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 2025-01-17 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03675000 | 2024-06-14 11:51AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 342 | 107.42% |
| SPXW240628P03675000 | 2024-06-13 4:07PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 67.97% |
| SPXW240719P03675000 | 2024-06-12 3:07PM EDT | 2024-07-19 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 0 | 48.19% |
| SPX240816P03675000 | 2024-06-12 3:44PM EDT | 2024-08-16 | 1.70 | 1.30 | 1.45 | 0.00 | - | 618 | 0 | 39.37% |
| SPXW240920P03675000 | 2024-06-11 3:47PM EDT | 2024-09-20 | 3.70 | 3.30 | 3.40 | 0.00 | - | 30 | 57 | 34.77% |
| SPXW240930P03675000 | 2024-06-11 9:48AM EDT | 2024-09-30 | 4.60 | 3.70 | 3.90 | 0.00 | - | 24 | 0 | 33.69% |
| SPX241018P03675000 | 2024-06-13 3:46PM EDT | 2024-10-18 | 5.00 | 5.10 | 5.40 | 0.00 | - | 96 | 0 | 32.60% |
| SPX241115P03675000 | 2024-06-04 10:02AM EDT | 2024-11-15 | 10.00 | 7.60 | 7.90 | 0.00 | - | 18 | 0 | 31.19% |
| SPX241220P03675000 | 2024-06-13 10:22AM EDT | 2024-12-20 | 10.77 | 10.80 | 11.10 | 0.00 | - | 40 | 0 | 29.72% |
| SPXW241231P03675000 | 2024-06-14 12:03PM EDT | 2024-12-31 | 12.30 | 11.60 | 11.80 | 0.00 | - | 3 | 0 | 29.19% |
| SPX250117P03675000 | 2024-06-06 9:56AM EDT | 2025-01-17 | 14.05 | 13.10 | 13.60 | 0.00 | - | 1 | 0 | 28.72% |
| SPX250221P03675000 | 2024-06-14 4:04PM EDT | 2025-02-21 | 17.20 | 16.30 | 16.80 | 0.00 | - | 9 | 0 | 27.68% |
| SPX250321P03675000 | 2024-06-17 3:56PM EDT | 2025-03-21 | 19.40 | 19.00 | 19.40 | 0.00 | - | 15 | 0 | 26.98% |
| SPXW250331P03675000 | 2024-06-12 11:49AM EDT | 2025-03-31 | 18.66 | 19.70 | 20.20 | 0.00 | - | 18 | 0 | 26.71% |
| SPX250417P03675000 | 2024-06-12 3:25PM EDT | 2025-04-17 | 20.52 | 21.00 | 21.80 | 0.00 | - | 18 | 139 | 26.35% |
| SPX250516P03675000 | 2024-06-17 11:55AM EDT | 2025-05-16 | 24.40 | 23.40 | 24.10 | 0.00 | - | 2 | 0 | 25.70% |
© 2024 Yahoo. All rights reserved.