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
65,459.41 -478.00 (-0.72%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4820.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04820000 | 2024-06-04 2:01PM EDT | 2024-06-21 | 469.51 | 653.60 | 661.90 | 0.00 | - | 10 | 0 | 65.83% |
| SPXW240628C04820000 | 2024-06-17 3:00PM EDT | 2024-06-28 | 671.07 | 659.10 | 666.30 | 0.00 | - | 2 | 0 | 49.08% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 458.53 | 621.30 | 627.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04820000 | 2024-06-17 3:25PM EDT | 2024-07-19 | 693.04 | 675.50 | 682.70 | 0.00 | - | 100 | 0 | 35.41% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 397.96 | 499.40 | 533.30 | 0.00 | - | 24 | 16 | 0.00% |
| SPX240816C04820000 | 2024-06-11 1:38PM EDT | 2024-08-16 | 587.48 | 699.00 | 706.30 | 0.00 | - | 1 | 0 | 31.09% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 565.70 | 601.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 377.27 | 553.10 | 587.30 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04820000 | 2024-06-10 10:27AM EDT | 2024-10-18 | 634.77 | 754.30 | 762.60 | 0.00 | - | 18 | 0 | 28.67% |
| SPXW241231C04820000 | 2024-06-10 2:11PM EDT | 2024-12-31 | 716.87 | 817.30 | 828.00 | 0.00 | - | - | 39 | 28.16% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04820000 | 2024-06-17 5:10AM EDT | 2024-06-21 | 0.45 | 0.15 | 0.20 | 0.00 | - | 10 | 1,662 | 43.85% |
| SPXW240628P04820000 | 2024-06-13 2:28PM EDT | 2024-06-28 | 1.15 | 0.60 | 0.70 | 0.00 | - | 116 | 0 | 30.30% |
| SPXW240705P04820000 | 2024-06-14 12:12PM EDT | 2024-07-05 | 2.00 | 1.15 | 1.25 | 0.00 | - | 1 | 35 | 25.50% |
| SPXW240712P04820000 | 2024-06-17 2:52PM EDT | 2024-07-12 | 2.10 | 1.95 | 2.10 | 0.00 | - | 5 | 77 | 23.28% |
| SPX240719P04820000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 3.60 | 2.80 | 2.95 | 0.00 | - | 1 | 183 | 21.68% |
| SPXW240726P04820000 | 2024-06-11 10:35AM EDT | 2024-07-26 | 6.90 | 4.00 | 4.20 | 0.00 | - | - | 0 | 20.82% |
| SPXW240731P04820000 | 2024-06-17 12:56PM EDT | 2024-07-31 | 5.42 | 5.10 | 5.30 | 0.00 | - | 10 | 47 | 20.43% |
| SPXW240816P04820000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 11.02 | 8.90 | 9.10 | 0.00 | - | 1 | 0 | 19.43% |
| SPXW240830P04820000 | 2024-06-05 2:58PM EDT | 2024-08-30 | 18.54 | 12.20 | 12.40 | 0.00 | - | 25 | 0 | 18.70% |
| SPXW240920P04820000 | 2024-06-17 2:36PM EDT | 2024-09-20 | 17.70 | 18.00 | 18.20 | 0.00 | - | 31 | 0 | 18.08% |
| SPXW240930P04820000 | 2024-06-13 10:41AM EDT | 2024-09-30 | 21.50 | 20.30 | 20.60 | 0.00 | - | 3 | 432 | 17.74% |
| SPXW241018P04820000 | 2024-06-11 3:31PM EDT | 2024-10-18 | 31.14 | 26.10 | 26.40 | 0.00 | - | 1 | 0 | 17.52% |
| SPXW241031P04820000 | 2024-06-10 9:37AM EDT | 2024-10-31 | 37.95 | 29.30 | 29.70 | 0.00 | - | 1 | 23 | 17.22% |
| SPX241115P04820000 | 2024-06-14 12:46PM EDT | 2024-11-15 | 40.02 | 36.10 | 36.80 | 0.00 | - | 2 | 36 | 17.42% |
| SPXW241231P04820000 | 2024-06-13 3:21PM EDT | 2024-12-31 | 49.24 | 48.80 | 49.30 | 0.00 | - | 1 | 403 | 16.74% |
© 2024 Yahoo. All rights reserved.