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:4125.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04125000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 1,182.52 | 1,305.40 | 1,312.60 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 2024-06-28 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240719C04125000 | 2024-02-16 11:07AM EDT | 2024-07-19 | 977.37 | 1,060.90 | 1,084.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 0.00% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 0.00% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPXW241231C04125000 | 2024-06-10 3:07PM EDT | 2024-12-31 | 1,354.32 | 1,461.40 | 1,472.60 | 0.00 | - | 1 | 12 | 40.01% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04125000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 7,577 | 77.73% |
| SPXW240628P04125000 | 2024-06-14 1:05PM EDT | 2024-06-28 | 0.35 | 0.10 | 0.20 | 0.00 | - | 40 | 0 | 53.71% |
| SPX240719P04125000 | 2024-06-17 2:54PM EDT | 2024-07-19 | 1.00 | 0.85 | 0.95 | 0.00 | - | 9 | 2,677 | 37.67% |
| SPXW240731P04125000 | 2024-06-10 3:08PM EDT | 2024-07-31 | 2.15 | 1.55 | 1.65 | 0.00 | - | 37 | 1,159 | 34.28% |
| SPX240816P04125000 | 2024-06-14 4:01PM EDT | 2024-08-16 | 3.20 | 2.60 | 2.80 | 0.00 | - | 2 | 0 | 31.44% |
| SPXW240830P04125000 | 2024-06-17 9:58AM EDT | 2024-08-30 | 4.50 | 3.80 | 4.00 | 0.00 | - | 6 | 0 | 29.77% |
| SPXW240920P04125000 | 2024-06-17 3:43PM EDT | 2024-09-20 | 5.97 | 6.00 | 6.20 | 0.00 | - | 26 | 3,996 | 28.10% |
| SPXW240930P04125000 | 2024-06-12 11:06AM EDT | 2024-09-30 | 6.60 | 6.80 | 7.10 | 0.00 | - | 36 | 0 | 27.32% |
| SPXW241018P04125000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 13.20 | 10.00 | 10.80 | 0.00 | - | - | 142 | 27.14% |
| SPXW241031P04125000 | 2024-06-05 12:29PM EDT | 2024-10-31 | 12.70 | 10.60 | 10.90 | 0.00 | - | 11 | 14 | 25.86% |
| SPX241115P04125000 | 2024-06-17 2:24PM EDT | 2024-11-15 | 13.15 | 13.20 | 13.60 | 0.00 | - | 2 | 597 | 25.58% |
| SPX241220P04125000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 19.01 | 18.00 | 18.30 | 0.00 | - | 4 | 0 | 24.45% |
| SPXW241231P04125000 | 2024-06-14 10:00AM EDT | 2024-12-31 | 20.00 | 19.10 | 19.40 | 0.00 | - | 40 | 2,368 | 24.05% |
| SPX250117P04125000 | 2024-06-14 1:26PM EDT | 2025-01-17 | 22.30 | 21.30 | 21.90 | 0.00 | - | 3 | 1,593 | 23.67% |
| SPX250221P04125000 | 2024-06-17 2:56PM EDT | 2025-02-21 | 26.20 | 26.00 | 26.50 | 0.00 | - | 9 | 322 | 22.90% |
| SPX250321P04125000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 30.50 | 30.10 | 30.60 | 0.00 | - | 67 | 1,011 | 22.44% |
| SPXW250331P04125000 | 2024-06-07 12:29PM EDT | 2025-03-31 | 32.32 | 31.40 | 31.90 | 0.00 | - | 9 | 14 | 22.27% |
| SPX250417P04125000 | 2024-06-17 3:25PM EDT | 2025-04-17 | 33.74 | 33.50 | 34.40 | 0.00 | - | 50 | 115 | 22.04% |
| SPX250516P04125000 | 2024-06-13 11:27AM EDT | 2025-05-16 | 38.65 | 37.30 | 38.20 | 0.00 | - | 2 | 1 | 21.61% |
| SPX250620P04125000 | 2024-06-17 2:09PM EDT | 2025-06-20 | 41.60 | 41.90 | 42.50 | 0.00 | - | 30 | 0 | 21.12% |
© 2024 Yahoo. All rights reserved.