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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3725.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03725000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 1,600.72 | 1,742.50 | 1,760.50 | 0.00 | - | 3 | 162 | 163.40% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 2024-06-28 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 2024-07-19 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C03725000 | 2023-07-26 10:35AM EDT | 2024-08-16 | 1,061.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 2024-09-20 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 2025-01-17 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03725000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 879 | 6,643 | 103.91% |
| SPXW240628P03725000 | 2024-06-17 11:37AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 995 | 1,343 | 65.82% |
| SPX240719P03725000 | 2024-06-17 9:46AM EDT | 2024-07-19 | 0.67 | 0.40 | 0.55 | 0.00 | - | 98 | 1,509 | 47.12% |
| SPX240816P03725000 | 2024-06-17 11:58AM EDT | 2024-08-16 | 1.70 | 1.40 | 1.55 | 0.00 | - | 113 | 0 | 38.45% |
| SPXW240920P03725000 | 2024-06-11 3:00PM EDT | 2024-09-20 | 3.90 | 3.50 | 3.70 | 0.00 | - | 23 | 0 | 34.10% |
| SPXW240930P03725000 | 2024-06-17 12:04PM EDT | 2024-09-30 | 4.20 | 4.00 | 4.20 | 0.00 | - | 24 | 0 | 33.01% |
| SPX241018P03725000 | 2024-05-28 9:57AM EDT | 2024-10-18 | 8.10 | 5.40 | 5.70 | 0.00 | - | 5 | 0 | 31.88% |
| SPX241115P03725000 | 2024-06-13 1:02PM EDT | 2024-11-15 | 8.30 | 8.10 | 8.40 | 0.00 | - | 12 | 994 | 30.56% |
| SPX241220P03725000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 14.85 | 11.50 | 11.80 | 0.00 | - | 27 | 0 | 29.16% |
| SPXW241231P03725000 | 2024-06-13 9:45AM EDT | 2024-12-31 | 11.70 | 12.20 | 12.50 | 0.00 | - | 30 | 135 | 28.62% |
| SPX250117P03725000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 16.37 | 14.80 | 15.20 | 0.00 | - | 2 | 756 | 28.45% |
| SPX250221P03725000 | 2024-06-12 12:56PM EDT | 2025-02-21 | 16.20 | 17.10 | 17.60 | 0.00 | - | 9 | 244 | 27.12% |
| SPX250321P03725000 | 2024-06-17 4:08PM EDT | 2025-03-21 | 20.30 | 20.00 | 20.30 | 0.00 | - | 6 | 1,443 | 26.44% |
| SPXW250331P03725000 | 2024-06-14 10:53AM EDT | 2025-03-31 | 21.86 | 20.70 | 21.20 | 0.00 | - | 27 | 245 | 26.20% |
| SPX250417P03725000 | 2024-06-17 3:50PM EDT | 2025-04-17 | 22.60 | 22.10 | 23.00 | 0.00 | - | 9 | 45 | 25.88% |
| SPX250516P03725000 | 2024-06-03 3:05AM EDT | 2025-05-16 | 28.25 | 24.70 | 25.40 | 0.00 | - | 1 | 0 | 25.25% |
| SPX250620P03725000 | 2024-06-11 9:37AM EDT | 2025-06-20 | 28.87 | 27.70 | 28.20 | 0.00 | - | 2 | 0 | 24.56% |
© 2024 Yahoo. All rights reserved.