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
65,221.84 -652.87 (-0.99%) CMC Crypto 200
1,357.75 -31.65 (-2.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4920.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04920000 | 2024-06-17 1:49PM EDT | 2024-06-21 | 559.55 | 553.10 | 561.40 | 0.00 | - | 1 | 31 | 55.67% |
| SPXW240628C04920000 | 2024-06-17 1:49PM EDT | 2024-06-28 | 564.65 | 558.90 | 565.90 | 0.00 | - | 1 | 67 | 42.45% |
| SPXW240712C04920000 | 2024-05-15 11:07AM EDT | 2024-07-12 | 415.43 | 525.50 | 539.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C04920000 | 2024-06-07 10:54AM EDT | 2024-07-19 | 479.72 | 576.20 | 583.50 | 0.00 | - | 2 | 18 | 31.42% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 451.50 | 459.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 324.84 | 421.80 | 454.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04920000 | 2024-06-17 3:34PM EDT | 2024-09-20 | 650.39 | 633.30 | 644.20 | 0.00 | - | - | 3 | 27.13% |
| SPXW240930C04920000 | 2024-06-11 9:37AM EDT | 2024-09-30 | 524.69 | 640.60 | 651.60 | 0.00 | - | 2 | 2 | 26.69% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 342.60 | 479.60 | 523.30 | 0.00 | - | - | 4 | 0.00% |
| SPXW241129C04920000 | 2024-06-11 9:37AM EDT | 2024-11-29 | 587.69 | 700.40 | 711.40 | 0.00 | - | - | 1 | 26.66% |
| SPXW241231C04920000 | 2024-06-14 9:57AM EDT | 2024-12-31 | 680.13 | 728.10 | 739.00 | 0.00 | - | - | 2 | 26.54% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04920000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | 66 | 326 | 38.99% |
| SPXW240628P04920000 | 2024-06-14 10:53AM EDT | 2024-06-28 | 1.75 | 0.75 | 0.85 | 0.00 | - | 27 | 509 | 26.57% |
| SPXW240705P04920000 | 2024-06-17 2:14PM EDT | 2024-07-05 | 1.57 | 1.45 | 1.55 | 0.00 | - | 1 | 199 | 22.54% |
| SPXW240712P04920000 | 2024-06-17 10:07AM EDT | 2024-07-12 | 3.70 | 2.55 | 2.65 | 0.00 | - | 1 | 53 | 20.76% |
| SPXW240719P04920000 | 2024-06-17 4:57AM EDT | 2024-07-19 | 5.30 | 3.70 | 3.90 | 0.00 | - | 3 | 487 | 19.58% |
| SPXW240726P04920000 | 2024-06-11 11:14AM EDT | 2024-07-26 | 9.32 | 5.20 | 5.40 | 0.00 | - | 8 | 6 | 18.83% |
| SPXW240731P04920000 | 2024-06-14 3:54PM EDT | 2024-07-31 | 8.60 | 6.60 | 6.80 | 0.00 | - | 20 | 101 | 18.54% |
| SPXW240816P04920000 | 2024-06-12 11:18AM EDT | 2024-08-16 | 12.10 | 11.20 | 11.40 | 0.00 | - | 3 | 29 | 17.74% |
| SPXW240830P04920000 | 2024-06-11 3:07PM EDT | 2024-08-30 | 20.32 | 15.30 | 15.60 | 0.00 | - | 2 | 166 | 17.22% |
| SPXW240920P04920000 | 2024-06-17 2:26PM EDT | 2024-09-20 | 21.60 | 22.20 | 22.50 | 0.00 | - | 37 | 188 | 16.74% |
| SPXW240930P04920000 | 2024-06-07 1:02PM EDT | 2024-09-30 | 31.80 | 25.00 | 25.20 | 0.00 | - | 6 | 33 | 16.44% |
| SPXW241018P04920000 | 2024-06-10 10:00AM EDT | 2024-10-18 | 42.20 | 31.50 | 31.90 | 0.00 | - | - | 1 | 16.29% |
| SPXW241031P04920000 | 2024-06-07 12:43PM EDT | 2024-10-31 | 43.10 | 35.40 | 35.80 | 0.00 | - | 26 | 39 | 16.07% |
| SPX241115P04920000 | 2024-06-10 9:58AM EDT | 2024-11-15 | 55.62 | 43.20 | 43.90 | 0.00 | - | 4 | 3 | 16.31% |
| SPXW241129P04920000 | 2024-06-14 12:38PM EDT | 2024-11-29 | 52.95 | 47.60 | 48.00 | 0.00 | - | 20 | 71 | 16.09% |
| SPXW241231P04920000 | 2024-06-13 3:21PM EDT | 2024-12-31 | 58.14 | 57.20 | 57.90 | 0.00 | - | 1 | 56 | 15.75% |
© 2024 Yahoo. All rights reserved.