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
65,308.70 -597.26 (-0.91%) 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:4760.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04760000 | 2024-06-06 2:31PM EDT | 2024-06-21 | 593.14 | 713.10 | 721.40 | 0.00 | - | 5 | 59 | 69.82% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 543.80 | 550.90 | 0.00 | - | 1 | 63 | 0.00% |
| SPX240719C04760000 | 2024-06-06 2:31PM EDT | 2024-07-19 | 615.30 | 734.60 | 741.80 | 0.00 | - | 4 | 6 | 37.62% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 591.00 | 627.20 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 536.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 2024-09-30 | 658.07 | 742.40 | 765.70 | 0.00 | - | 4 | 9 | 24.96% |
| SPXW241018C04760000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 685.58 | 810.70 | 819.10 | 0.00 | - | - | 0 | 29.94% |
| SPXW241031C04760000 | 2024-06-10 12:19PM EDT | 2024-10-31 | 715.21 | 819.20 | 830.40 | 0.00 | - | - | 4 | 29.71% |
| SPXW241231C04760000 | 2024-06-11 9:43AM EDT | 2024-12-31 | 753.47 | 870.90 | 881.50 | 0.00 | - | - | 11 | 29.10% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04760000 | 2024-06-17 9:53AM EDT | 2024-06-21 | 0.40 | 0.10 | 0.20 | 0.00 | - | 173 | 855 | 47.80% |
| SPXW240628P04760000 | 2024-06-17 1:01PM EDT | 2024-06-28 | 0.84 | 0.55 | 0.65 | 0.00 | - | 62 | 0 | 32.65% |
| SPXW240705P04760000 | 2024-06-12 3:50PM EDT | 2024-07-05 | 1.55 | 1.05 | 1.10 | 0.00 | - | 5 | 19 | 27.23% |
| SPXW240712P04760000 | 2024-06-13 3:34PM EDT | 2024-07-12 | 2.15 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 24.79% |
| SPX240719P04760000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 3.30 | 2.45 | 2.60 | 0.00 | - | 1 | 321 | 23.03% |
| SPXW240731P04760000 | 2024-06-12 10:30AM EDT | 2024-07-31 | 4.80 | 4.50 | 4.70 | 0.00 | - | 1 | 208 | 21.63% |
| SPX240816P04760000 | 2024-06-12 3:36PM EDT | 2024-08-16 | 8.30 | 7.60 | 7.90 | 0.00 | - | 1 | 409 | 20.38% |
| SPXW240830P04760000 | 2024-06-14 3:55PM EDT | 2024-08-30 | 12.70 | 10.70 | 11.00 | 0.00 | - | 23 | 0 | 19.64% |
| SPX240920P04760000 | 2024-06-17 3:57PM EDT | 2024-09-20 | 16.20 | 15.70 | 16.00 | 0.00 | - | 1,940 | 0 | 18.85% |
| SPXW240930P04760000 | 2024-06-17 3:22PM EDT | 2024-09-30 | 17.82 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 18.54% |
| SPX241018P04760000 | 2024-06-03 1:51PM EDT | 2024-10-18 | 37.37 | 23.10 | 23.60 | 0.00 | - | 6 | 0 | 18.24% |
| SPXW241031P04760000 | 2024-05-30 1:30PM EDT | 2024-10-31 | 42.86 | 26.50 | 26.80 | 0.00 | - | 4 | 17 | 17.94% |
| SPX241115P04760000 | 2024-06-07 10:54AM EDT | 2024-11-15 | 38.28 | 32.60 | 33.10 | 0.00 | - | 4 | 47 | 18.07% |
| SPXW241129P04760000 | 2024-06-17 3:33PM EDT | 2024-11-29 | 35.75 | 36.20 | 36.80 | 0.00 | - | 44 | 32 | 17.83% |
| SPXW241231P04760000 | 2024-06-12 9:44AM EDT | 2024-12-31 | 43.88 | 44.30 | 45.00 | 0.00 | - | 9 | 11 | 17.36% |
© 2024 Yahoo. All rights reserved.