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:3775.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 1,219.80 | 1,547.90 | 1,554.10 | 0.00 | - | 2 | 567 | 0.00% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 2024-06-28 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 2024-07-19 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 121.97% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 1,348.44 | 1,547.10 | 1,593.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 2024-09-20 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 2024-12-20 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX250321C03775000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,545.23 | 1,601.30 | 1,697.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03775000 | 2024-06-17 10:23AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 729 | 100.78% |
| SPXW240628P03775000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.85 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 63.67% |
| SPXW240719P03775000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 146 | 46.01% |
| SPXW240816P03775000 | 2024-05-29 4:11PM EDT | 2024-08-16 | 4.20 | 1.60 | 1.70 | 0.00 | - | 1 | 0 | 37.65% |
| SPXW240920P03775000 | 2024-06-14 10:10AM EDT | 2024-09-20 | 4.20 | 3.70 | 3.90 | 0.00 | - | 1 | 338 | 33.29% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 2024-09-30 | 9.00 | 5.00 | 5.60 | 0.00 | - | 8 | 222 | 33.36% |
| SPXW241018P03775000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 0 | 31.22% |
| SPX241115P03775000 | 2024-06-17 3:56PM EDT | 2024-11-15 | 8.95 | 8.60 | 8.90 | 0.00 | - | 118 | 1,331 | 29.92% |
| SPX241220P03775000 | 2024-06-05 3:00PM EDT | 2024-12-20 | 13.50 | 12.10 | 12.40 | 0.00 | - | 40 | 2,796 | 28.54% |
| SPXW241231P03775000 | 2024-06-17 3:19PM EDT | 2024-12-31 | 12.81 | 12.90 | 13.20 | 0.00 | - | 2 | 367 | 28.04% |
| SPX250117P03775000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 15.10 | 14.60 | 15.10 | 0.00 | - | 36 | 0 | 27.58% |
| SPX250221P03775000 | 2024-06-14 10:09AM EDT | 2025-02-21 | 18.91 | 18.00 | 18.50 | 0.00 | - | 129 | 2,993 | 26.58% |
| SPX250321P03775000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 21.31 | 20.90 | 21.40 | 0.00 | - | 54 | 1,029 | 25.94% |
| SPXW250331P03775000 | 2024-06-05 12:33PM EDT | 2025-03-31 | 23.70 | 21.80 | 22.30 | 0.00 | - | 18 | 264 | 25.70% |
| SPX250417P03775000 | 2024-06-17 3:13PM EDT | 2025-04-17 | 23.48 | 23.20 | 24.10 | 0.00 | - | 54 | 279 | 25.38% |
| SPX250516P03775000 | 2024-06-14 12:17PM EDT | 2025-05-16 | 27.65 | 25.90 | 26.60 | 0.00 | - | 27 | 0 | 24.76% |
| SPX250620P03775000 | 2024-06-11 3:14PM EDT | 2025-06-20 | 29.70 | 29.10 | 29.60 | 0.00 | - | 1 | 0 | 24.11% |
© 2024 Yahoo. All rights reserved.