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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,360.29 -29.11 (-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:5020.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05020000 | 2024-06-13 2:53PM EDT | 2024-06-21 | 416.67 | 453.30 | 461.70 | 0.00 | - | 1 | 1,872 | 54.50% |
| SPXW240624C05020000 | 2024-06-13 9:46AM EDT | 2024-06-24 | 415.86 | 454.10 | 462.50 | 0.00 | - | 1 | 0 | 42.04% |
| SPXW240625C05020000 | 2024-06-03 11:02AM EDT | 2024-06-25 | 267.29 | 454.80 | 463.10 | 0.00 | - | 2 | 0 | 39.90% |
| SPXW240627C05020000 | 2024-06-13 3:40PM EDT | 2024-06-27 | 422.45 | 457.20 | 464.50 | 0.00 | - | 40 | 0 | 36.83% |
| SPXW240628C05020000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 475.85 | 459.30 | 466.60 | 0.00 | - | 7 | 0 | 36.63% |
| SPXW240705C05020000 | 2024-06-12 3:01PM EDT | 2024-07-05 | 433.94 | 464.50 | 472.20 | 0.00 | - | - | 0 | 31.43% |
| SPX240719C05020000 | 2024-05-31 12:45PM EDT | 2024-07-19 | 248.23 | 478.10 | 485.40 | 0.00 | - | 1 | 207 | 27.66% |
| SPXW240731C05020000 | 2024-06-17 3:17PM EDT | 2024-07-31 | 505.65 | 489.90 | 497.10 | 0.00 | - | 6 | 30 | 26.25% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 348.80 | 354.80 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240830C05020000 | 2024-06-05 1:02PM EDT | 2024-08-30 | 405.29 | 521.10 | 529.60 | 0.00 | - | 1 | 0 | 25.19% |
| SPXW240920C05020000 | 2024-06-17 1:26PM EDT | 2024-09-20 | 539.16 | 540.60 | 551.60 | 0.00 | - | 5 | 0 | 24.91% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 2024-09-30 | 422.87 | 548.70 | 559.50 | 0.00 | - | 253 | 0 | 24.57% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 354.10 | 449.40 | 467.60 | 0.00 | - | 4 | 10 | 11.13% |
| SPXW241031C05020000 | 2024-06-10 1:32PM EDT | 2024-10-31 | 478.30 | 581.40 | 592.20 | 0.00 | - | 2 | 3 | 24.69% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05020000 | 2024-06-17 2:58PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 265 | 0 | 51.56% |
| SPXW240620P05020000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.25 | 0.05 | 0.15 | 0.00 | - | 132 | 0 | 34.72% |
| SPXW240621P05020000 | 2024-06-17 3:52PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4,609 | 547 | 32.89% |
| SPXW240624P05020000 | 2024-06-17 3:53PM EDT | 2024-06-24 | 0.50 | 0.35 | 0.40 | 0.00 | - | 56 | 0 | 25.24% |
| SPXW240625P05020000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.65 | 0.45 | 0.55 | 0.00 | - | 3 | 15 | 24.54% |
| SPXW240626P05020000 | 2024-06-12 1:16PM EDT | 2024-06-26 | 1.35 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 23.62% |
| SPXW240627P05020000 | 2024-06-17 9:40AM EDT | 2024-06-27 | 1.50 | 0.70 | 0.80 | 0.00 | - | 14 | 14 | 23.02% |
| SPXW240628P05020000 | 2024-06-17 2:19PM EDT | 2024-06-28 | 1.17 | 0.95 | 1.05 | 0.00 | - | 2 | 0 | 22.77% |
| SPXW240701P05020000 | 2024-06-13 11:00AM EDT | 2024-07-01 | 2.29 | 1.20 | 1.30 | 0.00 | - | 11 | 122 | 20.80% |
| SPXW240705P05020000 | 2024-06-17 12:52PM EDT | 2024-07-05 | 2.20 | 1.90 | 2.00 | 0.00 | - | 1 | 68 | 19.58% |
| SPXW240712P05020000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 3.70 | 3.40 | 3.60 | 0.00 | - | 8 | 0 | 18.36% |
| SPXW240719P05020000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 7.40 | 5.00 | 5.20 | 0.00 | - | 7 | 207 | 17.39% |
| SPXW240726P05020000 | 2024-06-17 1:59PM EDT | 2024-07-26 | 6.95 | 7.00 | 7.20 | 0.00 | - | 3 | 0 | 16.85% |
| SPXW240731P05020000 | 2024-06-17 2:01PM EDT | 2024-07-31 | 8.50 | 8.80 | 9.00 | 0.00 | - | 9 | 113 | 16.66% |
| SPX240816P05020000 | 2024-06-13 12:02PM EDT | 2024-08-16 | 17.40 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 16.08% |
| SPXW240830P05020000 | 2024-06-17 12:24PM EDT | 2024-08-30 | 20.83 | 19.70 | 20.00 | 0.00 | - | 3 | 0 | 15.74% |
| SPX240920P05020000 | 2024-06-17 11:53AM EDT | 2024-09-20 | 29.60 | 27.60 | 28.00 | 0.00 | - | 8 | 0 | 15.36% |
| SPXW240930P05020000 | 2024-06-13 2:56PM EDT | 2024-09-30 | 32.10 | 31.10 | 31.40 | 0.00 | - | 1 | 0 | 15.16% |
| SPXW241018P05020000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 48.40 | 38.70 | 39.00 | 0.00 | - | 38 | 0 | 15.07% |
| SPXW241031P05020000 | 2024-06-12 3:55PM EDT | 2024-10-31 | 43.00 | 43.10 | 43.50 | 0.00 | - | 1 | 156 | 14.89% |
| SPX241115P05020000 | 2024-05-30 11:28AM EDT | 2024-11-15 | 88.17 | 52.10 | 52.90 | 0.00 | - | 2 | 9 | 15.20% |
| SPXW241129P05020000 | 2024-06-03 12:31PM EDT | 2024-11-29 | 92.08 | 57.00 | 57.70 | 0.00 | - | - | 1 | 15.04% |
© 2024 Yahoo. All rights reserved.