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:4890.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 2024-06-21 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 250.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 2024-07-19 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 295.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240816C04890000 | 2024-05-31 11:32AM EDT | 2024-08-16 | 398.89 | 631.50 | 638.70 | 0.00 | - | 1 | 0 | 29.12% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 2024-08-30 | 281.58 | 532.60 | 541.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240920C04890000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 318.97 | 483.70 | 515.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240930C04890000 | 2024-06-05 2:06PM EDT | 2024-09-30 | 554.04 | 669.40 | 680.30 | 0.00 | - | 1 | 0 | 27.43% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 373.98 | 524.60 | 533.10 | 0.00 | - | - | 3 | 0.00% |
| SPXW241031C04890000 | 2024-05-10 1:25PM EDT | 2024-10-31 | 489.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241231C04890000 | 2024-06-17 12:21PM EDT | 2024-12-31 | 732.27 | 755.10 | 765.70 | 0.00 | - | 4 | 95 | 27.04% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04890000 | 2024-06-17 11:08AM EDT | 2024-06-21 | 0.45 | 0.20 | 0.25 | 0.00 | - | 117 | 1,076 | 40.23% |
| SPXW240628P04890000 | 2024-06-17 2:26PM EDT | 2024-06-28 | 0.92 | 0.70 | 0.80 | 0.00 | - | 177 | 0 | 27.69% |
| SPXW240705P04890000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 1.64 | 1.35 | 1.45 | 0.00 | - | 1 | 282 | 23.43% |
| SPXW240712P04890000 | 2024-06-14 9:57AM EDT | 2024-07-12 | 3.35 | 2.35 | 2.45 | 0.00 | - | 1 | 36 | 21.49% |
| SPX240719P04890000 | 2024-06-17 10:09AM EDT | 2024-07-19 | 4.58 | 3.30 | 3.50 | 0.00 | - | 3 | 741 | 20.14% |
| SPXW240731P04890000 | 2024-06-14 2:52PM EDT | 2024-07-31 | 8.00 | 6.10 | 6.30 | 0.00 | - | 5 | 125 | 19.11% |
| SPX240816P04890000 | 2024-06-17 3:45PM EDT | 2024-08-16 | 10.20 | 10.20 | 10.60 | 0.00 | - | 57 | 0 | 18.24% |
| SPXW240830P04890000 | 2024-06-10 1:41PM EDT | 2024-08-30 | 20.45 | 14.30 | 14.50 | 0.00 | - | 3 | 0 | 17.66% |
| SPXW240920P04890000 | 2024-06-17 4:49AM EDT | 2024-09-20 | 24.40 | 20.80 | 21.10 | 0.00 | - | 39 | 0 | 17.15% |
| SPXW240930P04890000 | 2024-06-17 9:53AM EDT | 2024-09-30 | 27.60 | 23.40 | 23.70 | 0.00 | - | 3 | 0 | 16.83% |
| SPX241018P04890000 | 2024-06-13 1:30PM EDT | 2024-10-18 | 31.02 | 29.40 | 30.00 | 0.00 | - | 1 | 0 | 16.64% |
| SPXW241031P04890000 | 2024-06-10 1:41PM EDT | 2024-10-31 | 41.75 | 33.30 | 33.70 | 0.00 | - | 3 | 46 | 16.40% |
| SPX241115P04890000 | 2024-06-12 3:20PM EDT | 2024-11-15 | 39.39 | 40.90 | 41.60 | 0.00 | - | 2 | 5 | 16.64% |
| SPXW241129P04890000 | 2024-06-12 2:45PM EDT | 2024-11-29 | 45.55 | 45.10 | 45.60 | 0.00 | - | 2 | 0 | 16.41% |
| SPXW241231P04890000 | 2024-06-07 12:39PM EDT | 2024-12-31 | 63.38 | 54.50 | 55.20 | 0.00 | - | 2 | 1 | 16.05% |
© 2024 Yahoo. All rights reserved.