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
65,344.65 -556.07 (-0.84%) CMC Crypto 200
1,359.86 -29.55 (-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:4275.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04275000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 1,054.45 | 1,195.20 | 1,210.50 | 0.00 | - | - | 0 | 116.31% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 2024-06-28 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 2024-07-19 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 0.00% |
| SPX240816C04275000 | 2023-11-15 4:50PM EDT | 2024-08-16 | 475.82 | 621.30 | 637.20 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 2024-08-30 | 864.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C04275000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 1,131.94 | 1,253.90 | 1,265.10 | 0.00 | - | 10 | 0 | 42.60% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 2024-09-30 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 0.00% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 954.43 | 1,073.50 | 1,123.40 | 0.00 | - | 40 | 521 | 0.00% |
| SPXW241031C04275000 | 2024-05-31 2:57PM EDT | 2024-10-31 | 1,046.60 | 1,281.10 | 1,292.20 | 0.00 | - | 3 | 3 | 39.73% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 2024-11-15 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 0.00% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 2024-12-31 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 17.16% |
| SPX250117C04275000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1,197.57 | 1,333.30 | 1,344.20 | 0.00 | - | 1 | 24 | 37.18% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 962.22 | 1,206.50 | 1,230.80 | 0.00 | - | 38 | 19 | 20.43% |
| SPX250620C04275000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 1,277.25 | 1,402.70 | 1,447.90 | 0.00 | - | - | 0 | 35.66% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04275000 | 2024-06-17 2:30PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 59 | 2,104 | 68.36% |
| SPXW240628P04275000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.52 | 0.15 | 0.25 | 0.00 | - | 40 | 0 | 49.61% |
| SPX240719P04275000 | 2024-06-17 3:01PM EDT | 2024-07-19 | 1.20 | 1.05 | 1.20 | 0.00 | - | 11 | 4,763 | 34.27% |
| SPXW240731P04275000 | 2024-06-05 10:54AM EDT | 2024-07-31 | 3.48 | 1.90 | 2.05 | 0.00 | - | 8 | 136 | 31.25% |
| SPXW240816P04275000 | 2024-06-13 3:58PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.50 | 0.00 | - | 3 | 220 | 28.81% |
| SPXW240830P04275000 | 2024-06-17 2:46PM EDT | 2024-08-30 | 4.80 | 4.70 | 4.90 | 0.00 | - | 10 | 0 | 27.30% |
| SPXW240920P04275000 | 2024-06-17 10:55AM EDT | 2024-09-20 | 7.90 | 7.30 | 7.50 | 0.00 | - | 78 | 0 | 25.83% |
| SPXW240930P04275000 | 2024-06-17 3:54PM EDT | 2024-09-30 | 8.70 | 8.40 | 8.60 | 0.00 | - | 15 | 0 | 25.16% |
| SPX241018P04275000 | 2024-06-13 10:00AM EDT | 2024-10-18 | 10.85 | 11.10 | 11.50 | 0.00 | - | 2 | 0 | 24.52% |
| SPXW241031P04275000 | 2024-06-12 1:18PM EDT | 2024-10-31 | 12.10 | 12.90 | 13.20 | 0.00 | - | 104 | 148 | 23.95% |
| SPX241115P04275000 | 2024-06-14 10:08AM EDT | 2024-11-15 | 17.36 | 16.00 | 16.40 | 0.00 | - | 1 | 2,972 | 23.74% |
| SPXW241129P04275000 | 2024-06-14 3:12PM EDT | 2024-11-29 | 19.35 | 18.20 | 18.50 | 0.00 | - | 14 | 122 | 23.29% |
| SPX241220P04275000 | 2024-06-17 3:57PM EDT | 2024-12-20 | 22.00 | 21.60 | 21.90 | 0.00 | - | 45 | 0 | 22.76% |
| SPXW241231P04275000 | 2024-06-12 11:20AM EDT | 2024-12-31 | 21.68 | 22.80 | 23.20 | 0.00 | - | 200 | 1,390 | 22.40% |
| SPX250117P04275000 | 2024-06-12 12:59PM EDT | 2025-01-17 | 24.16 | 25.40 | 25.90 | 0.00 | - | 12 | 2,167 | 22.05% |
| SPX250221P04275000 | 2024-06-05 3:20PM EDT | 2025-02-21 | 34.14 | 30.80 | 31.30 | 0.00 | - | 110 | 379 | 21.39% |
| SPX250321P04275000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 35.90 | 35.60 | 36.10 | 0.00 | - | 4 | 774 | 21.01% |
| SPXW250331P04275000 | 2024-06-12 12:24PM EDT | 2025-03-31 | 35.87 | 37.10 | 37.60 | 0.00 | - | 12 | 14 | 20.86% |
| SPX250417P04275000 | 2024-06-10 10:54AM EDT | 2025-04-17 | 43.39 | 39.60 | 40.60 | 0.00 | - | 11 | 22 | 20.68% |
| SPX250516P04275000 | 2024-06-17 11:11AM EDT | 2025-05-16 | 46.22 | 44.20 | 45.00 | 0.00 | - | 2 | 0 | 20.31% |
| SPX250620P04275000 | 2024-06-17 12:52PM EDT | 2025-06-20 | 50.39 | 49.60 | 50.10 | 0.00 | - | 26 | 0 | 19.90% |
© 2024 Yahoo. All rights reserved.