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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4840.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04840000 | 2024-06-13 12:34PM EDT | 2024-06-21 | 576.88 | 633.50 | 641.90 | 0.00 | - | 1 | 256 | 63.91% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 0.00% |
| SPX240719C04840000 | 2024-06-13 12:34PM EDT | 2024-07-19 | 598.73 | 655.00 | 662.30 | 0.00 | - | 1 | 6 | 34.43% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 2024-09-30 | 420.92 | 535.20 | 569.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 530.92 | 689.40 | 704.00 | 0.00 | - | 1 | 8 | 23.55% |
| SPXW241031C04840000 | 2024-05-22 1:54PM EDT | 2024-10-31 | 610.62 | 745.00 | 755.50 | 0.00 | - | - | 1 | 28.08% |
| SPXW241231C04840000 | 2024-06-10 2:04PM EDT | 2024-12-31 | 699.58 | 797.70 | 809.00 | 0.00 | - | - | 5 | 27.75% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04840000 | 2024-06-12 2:07PM EDT | 2024-06-21 | 0.62 | 0.15 | 0.25 | 0.00 | - | 6 | 1,255 | 43.53% |
| SPXW240628P04840000 | 2024-06-12 3:53PM EDT | 2024-06-28 | 1.15 | 0.65 | 0.75 | 0.00 | - | 90 | 428 | 29.68% |
| SPXW240705P04840000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 2.00 | 1.20 | 1.30 | 0.00 | - | 18 | 54 | 24.90% |
| SPXW240712P04840000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 3.10 | 2.05 | 2.20 | 0.00 | - | 3 | 17 | 22.78% |
| SPXW240719P04840000 | 2024-06-17 2:51PM EDT | 2024-07-19 | 3.22 | 3.00 | 3.20 | 0.00 | - | 11 | 145 | 21.36% |
| SPXW240726P04840000 | 2024-06-11 12:07PM EDT | 2024-07-26 | 7.40 | 4.20 | 4.40 | 0.00 | - | - | 110 | 20.42% |
| SPXW240731P04840000 | 2024-06-12 9:30AM EDT | 2024-07-31 | 6.10 | 5.40 | 5.60 | 0.00 | - | 1 | 248 | 20.08% |
| SPX240816P04840000 | 2024-06-13 1:19PM EDT | 2024-08-16 | 10.15 | 9.00 | 9.40 | 0.00 | - | 1 | 113 | 19.05% |
| SPXW240830P04840000 | 2024-06-13 9:48AM EDT | 2024-08-30 | 13.15 | 12.80 | 13.00 | 0.00 | - | 15 | 312 | 18.42% |
| SPXW240920P04840000 | 2024-06-13 1:15PM EDT | 2024-09-20 | 20.17 | 18.80 | 18.90 | 0.00 | - | 17 | 156 | 17.79% |
| SPXW240930P04840000 | 2024-06-12 12:44PM EDT | 2024-09-30 | 20.98 | 21.10 | 21.50 | 0.00 | - | 5 | 25 | 17.50% |
| SPX241018P04840000 | 2024-06-17 11:47AM EDT | 2024-10-18 | 28.31 | 26.70 | 27.30 | 0.00 | - | 2 | 0 | 17.26% |
| SPXW241031P04840000 | 2024-06-14 9:51AM EDT | 2024-10-31 | 33.40 | 30.50 | 30.90 | 0.00 | - | 1 | 55 | 17.01% |
| SPX241115P04840000 | 2024-06-03 10:29AM EDT | 2024-11-15 | 52.61 | 37.40 | 38.00 | 0.00 | - | 1 | 2 | 17.18% |
| SPXW241231P04840000 | 2024-06-11 11:02AM EDT | 2024-12-31 | 59.46 | 50.30 | 51.00 | 0.00 | - | - | 7 | 16.56% |
© 2024 Yahoo. All rights reserved.