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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-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:3825.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03825000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 1,500.33 | 1,642.90 | 1,660.60 | 0.00 | - | 2 | 834 | 154.88% |
| SPXW240628C03825000 | 2024-06-17 1:43PM EDT | 2024-06-28 | 1,656.93 | 1,651.60 | 1,658.90 | 0.00 | - | 1 | 2 | 103.36% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03825000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 1,461.84 | 1,677.50 | 1,684.90 | 0.00 | - | 2 | 2 | 59.35% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 1,527.43 | 1,663.40 | 1,675.40 | 0.00 | - | 1 | 1 | 39.68% |
| SPX241115C03825000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1,503.58 | 1,724.60 | 1,735.50 | 0.00 | - | 35 | 23 | 48.33% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03825000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,631.46 | 1,770.30 | 1,814.80 | 0.00 | - | - | 2 | 44.30% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03825000 | 2024-06-13 4:14PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18,530 | 97.27% |
| SPXW240628P03825000 | 2024-05-29 4:01PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 61.52% |
| SPXW240719P03825000 | 2024-06-10 11:00AM EDT | 2024-07-19 | 0.95 | 0.55 | 0.65 | 0.00 | - | 5 | 378 | 44.87% |
| SPXW240816P03825000 | 2024-06-12 9:41AM EDT | 2024-08-16 | 2.00 | 1.70 | 1.85 | 0.00 | - | 3 | 175 | 36.82% |
| SPX240920P03825000 | 2024-06-17 2:49PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 32.47% |
| SPXW240930P03825000 | 2024-06-03 9:09AM EDT | 2024-09-30 | 6.69 | 4.60 | 4.80 | 0.00 | - | 15 | 0 | 31.59% |
| SPXW241018P03825000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 7.20 | 6.30 | 6.50 | 0.00 | - | 1 | 82 | 30.55% |
| SPX241115P03825000 | 2024-06-14 2:43PM EDT | 2024-11-15 | 10.00 | 9.20 | 9.50 | 0.00 | - | 1 | 510 | 29.32% |
| SPX241220P03825000 | 2024-06-07 11:43AM EDT | 2024-12-20 | 13.45 | 12.80 | 13.10 | 0.00 | - | 6 | 0 | 27.95% |
| SPXW241231P03825000 | 2024-06-13 10:53AM EDT | 2024-12-31 | 13.80 | 13.60 | 13.90 | 0.00 | - | 30 | 112 | 27.45% |
| SPX250117P03825000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 16.30 | 15.40 | 15.90 | 0.00 | - | 27 | 2,727 | 27.01% |
| SPX250221P03825000 | 2024-06-17 3:52PM EDT | 2025-02-21 | 19.10 | 18.90 | 19.40 | 0.00 | - | 12 | 1,605 | 26.03% |
| SPX250321P03825000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 22.40 | 22.00 | 22.40 | 0.00 | - | 33 | 439 | 25.41% |
| SPXW250331P03825000 | 2024-06-11 2:16PM EDT | 2025-03-31 | 23.50 | 22.90 | 23.40 | 0.00 | - | 20 | 200 | 25.19% |
| SPX250417P03825000 | 2024-06-17 3:29PM EDT | 2025-04-17 | 24.58 | 24.50 | 25.30 | 0.00 | - | 18 | 76 | 24.88% |
| SPX250516P03825000 | 2024-06-12 10:16AM EDT | 2025-05-16 | 26.00 | 27.20 | 27.90 | 0.00 | - | 1 | 0 | 24.28% |
| SPX250620P03825000 | 2024-06-05 1:07PM EDT | 2025-06-20 | 33.75 | 30.60 | 31.10 | 0.00 | - | 14 | 0 | 23.66% |
© 2024 Yahoo. All rights reserved.