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:4960.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04960000 | 2024-06-17 1:47PM EDT | 2024-06-20 | 517.06 | 511.40 | 519.80 | 0.00 | - | 12 | 11 | 55.02% |
| SPXW240621C04960000 | 2024-06-14 2:06PM EDT | 2024-06-21 | 468.49 | 513.20 | 521.60 | 0.00 | - | 2 | 249 | 52.48% |
| SPXW240628C04960000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 415.09 | 519.00 | 525.80 | 0.00 | - | 4 | 51 | 39.86% |
| SPXW240705C04960000 | 2024-06-13 9:40AM EDT | 2024-07-05 | 492.30 | 524.40 | 531.70 | 0.00 | - | 1 | 5 | 34.35% |
| SPX240719C04960000 | 2024-05-08 12:03PM EDT | 2024-07-19 | 302.77 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| SPXW240731C04960000 | 2024-06-07 1:23PM EDT | 2024-07-31 | 458.68 | 547.90 | 554.70 | 0.00 | - | 4 | 9 | 28.06% |
| SPX240816C04960000 | 2024-06-12 1:32PM EDT | 2024-08-16 | 525.62 | 563.30 | 570.60 | 0.00 | - | 1 | 2 | 27.00% |
| SPXW240830C04960000 | 2024-05-28 2:29PM EDT | 2024-08-30 | 429.60 | 577.30 | 585.70 | 0.00 | - | 10 | 18 | 26.65% |
| SPX241018C04960000 | 2024-05-09 12:56PM EDT | 2024-10-18 | 413.90 | 501.60 | 519.70 | 0.00 | - | 2 | 5 | 10.25% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04960000 | 2024-06-17 10:07AM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 623 | 58.01% |
| SPXW240620P04960000 | 2024-06-17 4:00PM EDT | 2024-06-20 | 0.20 | 0.05 | 0.15 | 0.00 | - | 81 | 207 | 39.06% |
| SPX240621P04960000 | 2024-06-12 12:56PM EDT | 2024-06-21 | 0.75 | 0.20 | 0.35 | 0.00 | - | 17 | 2,023 | 36.94% |
| SPXW240628P04960000 | 2024-06-17 2:50PM EDT | 2024-06-28 | 1.06 | 0.80 | 0.95 | 0.00 | - | 28 | 139 | 25.15% |
| SPXW240705P04960000 | 2024-06-17 1:56PM EDT | 2024-07-05 | 1.75 | 1.60 | 1.70 | 0.00 | - | 9 | 304 | 21.34% |
| SPXW240712P04960000 | 2024-06-17 1:19PM EDT | 2024-07-12 | 3.12 | 2.85 | 2.95 | 0.00 | - | 1 | 82 | 19.76% |
| SPX240719P04960000 | 2024-06-17 8:36PM EDT | 2024-07-19 | 4.30 | 4.00 | 4.30 | +0.10 | +2.38% | 12 | 679 | 18.66% |
| SPXW240726P04960000 | 2024-06-13 9:37AM EDT | 2024-07-26 | 6.62 | 5.90 | 6.10 | 0.00 | - | 3 | 12 | 18.07% |
| SPXW240731P04960000 | 2024-06-17 3:57PM EDT | 2024-07-31 | 7.50 | 7.40 | 7.60 | 0.00 | - | 9 | 397 | 17.80% |
| SPX240816P04960000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 14.90 | 12.20 | 12.50 | 0.00 | - | 376 | 867 | 17.05% |
| SPXW240830P04960000 | 2024-06-11 3:22PM EDT | 2024-08-30 | 23.28 | 16.80 | 17.10 | 0.00 | - | 1 | 61 | 16.61% |
| SPXW240920P04960000 | 2024-06-17 9:47AM EDT | 2024-09-20 | 28.60 | 24.30 | 24.50 | 0.00 | - | 41 | 246 | 16.19% |
| SPXW240930P04960000 | 2024-06-12 3:13PM EDT | 2024-09-30 | 27.00 | 27.20 | 27.60 | 0.00 | - | 2 | 59 | 15.95% |
| SPX241018P04960000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 54.60 | 37.70 | 39.20 | 0.00 | - | 40 | 48 | 16.48% |
| SPXW241031P04960000 | 2024-06-17 3:19PM EDT | 2024-10-31 | 37.15 | 38.20 | 38.70 | 0.00 | - | 2 | 152 | 15.60% |
| SPX241115P04960000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 51.20 | 46.50 | 47.20 | 0.00 | - | 1 | 54 | 15.86% |
© 2024 Yahoo. All rights reserved.