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:4770.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04770000 | 2024-06-06 9:49AM EDT | 2024-06-21 | 598.75 | 703.40 | 711.80 | 0.00 | - | 1 | 62 | 69.92% |
| SPXW240628C04770000 | 2024-05-29 12:18PM EDT | 2024-06-28 | 527.01 | 708.40 | 715.90 | 0.00 | - | 1 | 0 | 51.87% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 521.56 | 680.60 | 690.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 2024-08-30 | 388.00 | 582.60 | 599.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920C04770000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 631.93 | 728.10 | 747.70 | 0.00 | - | - | 1 | 24.61% |
| SPXW241031C04770000 | 2024-06-10 12:19PM EDT | 2024-10-31 | 705.94 | 810.30 | 821.30 | 0.00 | - | - | 4 | 29.54% |
| SPXW241231C04770000 | 2024-06-10 1:17PM EDT | 2024-12-31 | 753.59 | 861.80 | 872.50 | 0.00 | - | - | 1 | 28.93% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04770000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 5 | 414 | 47.12% |
| SPXW240628P04770000 | 2024-06-14 2:06PM EDT | 2024-06-28 | 1.25 | 0.55 | 0.65 | 0.00 | - | 5 | 0 | 32.22% |
| SPXW240705P04770000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 2.14 | 1.05 | 1.15 | 0.00 | - | 11 | 99 | 27.02% |
| SPXW240712P04770000 | 2024-06-13 3:29PM EDT | 2024-07-12 | 2.20 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 24.56% |
| SPX240719P04770000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 3.40 | 2.50 | 2.70 | 0.00 | - | 1 | 484 | 22.87% |
| SPXW240731P04770000 | 2024-06-17 12:56PM EDT | 2024-07-31 | 4.84 | 4.60 | 4.70 | 0.00 | - | 10 | 125 | 21.35% |
| SPX240816P04770000 | 2024-06-17 3:54PM EDT | 2024-08-16 | 8.10 | 7.80 | 8.10 | 0.00 | - | 7 | 0 | 20.23% |
| SPXW240830P04770000 | 2024-06-17 10:55AM EDT | 2024-08-30 | 12.40 | 11.00 | 11.20 | 0.00 | - | 2 | 0 | 19.47% |
| SPX240920P04770000 | 2024-06-14 12:16PM EDT | 2024-09-20 | 18.60 | 16.10 | 16.40 | 0.00 | - | 3 | 0 | 18.73% |
| SPXW240930P04770000 | 2024-06-10 11:25AM EDT | 2024-09-30 | 23.85 | 18.40 | 18.80 | 0.00 | - | 2 | 0 | 18.42% |
| SPXW241018P04770000 | 2024-06-13 3:06PM EDT | 2024-10-18 | 23.70 | 23.80 | 24.10 | 0.00 | - | 38 | 0 | 18.13% |
| SPXW241031P04770000 | 2024-06-10 9:37AM EDT | 2024-10-31 | 34.40 | 26.90 | 27.30 | 0.00 | - | 1 | 31 | 17.83% |
| SPX241115P04770000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 33.17 | 33.10 | 33.80 | 0.00 | - | 8 | 30 | 17.98% |
| SPXW241129P04770000 | 2024-06-03 10:00AM EDT | 2024-11-29 | 50.46 | 36.90 | 37.50 | 0.00 | - | - | 10 | 17.73% |
| SPXW241231P04770000 | 2024-06-12 10:32AM EDT | 2024-12-31 | 44.10 | 45.00 | 45.70 | 0.00 | - | - | 36 | 17.26% |
© 2024 Yahoo. All rights reserved.