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
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,359.37 -30.03 (-2.16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5045.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05045000 | 2024-06-14 10:33AM EDT | 2024-06-21 | 369.16 | 428.60 | 437.10 | 0.00 | - | 2 | 115 | 52.58% |
| SPXW240628C05045000 | 2024-05-24 3:14PM EDT | 2024-06-28 | 286.95 | 434.40 | 441.70 | 0.00 | - | 1 | 0 | 35.10% |
| SPXW240719C05045000 | 2024-06-17 3:53PM EDT | 2024-07-19 | 460.64 | 453.90 | 461.10 | 0.00 | - | 20 | 7 | 26.76% |
| SPXW240731C05045000 | 2024-06-13 2:37PM EDT | 2024-07-31 | 426.07 | 465.70 | 473.00 | 0.00 | - | 2 | 3 | 25.44% |
| SPX240816C05045000 | 2024-06-03 12:14PM EDT | 2024-08-16 | 299.70 | 482.50 | 489.80 | 0.00 | - | 10 | 0 | 24.67% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 243.51 | 420.90 | 429.70 | 0.00 | - | - | 0 | 7.24% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05045000 | 2024-06-17 3:38PM EDT | 2024-06-18 | 0.11 | 0.00 | 0.05 | 0.00 | - | 107 | 0 | 51.56% |
| SPXW240620P05045000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.25 | 0.10 | 0.20 | 0.00 | - | 92 | 0 | 33.89% |
| SPXW240621P05045000 | 2024-06-17 9:57AM EDT | 2024-06-21 | 0.75 | 0.30 | 0.35 | 0.00 | - | 3 | 516 | 31.20% |
| SPXW240628P05045000 | 2024-06-14 10:07AM EDT | 2024-06-28 | 2.20 | 1.05 | 1.15 | 0.00 | - | 13 | 0 | 21.91% |
| SPXW240705P05045000 | 2024-06-17 2:50PM EDT | 2024-07-05 | 2.25 | 2.05 | 2.20 | 0.00 | - | 8 | 91 | 18.92% |
| SPXW240712P05045000 | 2024-06-12 2:44PM EDT | 2024-07-12 | 5.10 | 3.80 | 4.00 | 0.00 | - | 90 | 0 | 17.83% |
| SPX240719P05045000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 7.70 | 5.30 | 5.60 | 0.00 | - | 1 | 829 | 16.83% |
| SPXW240731P05045000 | 2024-06-17 1:50PM EDT | 2024-07-31 | 9.40 | 9.60 | 9.80 | 0.00 | - | 32 | 338 | 16.23% |
| SPXW240816P05045000 | 2024-06-10 4:07PM EDT | 2024-08-16 | 24.20 | 15.70 | 16.00 | 0.00 | - | 20 | 26 | 15.73% |
| SPXW240830P05045000 | 2024-06-12 9:31AM EDT | 2024-08-30 | 23.25 | 21.10 | 21.40 | 0.00 | - | 18 | 0 | 15.38% |
| SPX240920P05045000 | 2024-06-17 9:43AM EDT | 2024-09-20 | 34.42 | 29.40 | 29.80 | 0.00 | - | 1 | 0 | 15.04% |
| SPXW240930P05045000 | 2024-06-17 9:12AM EDT | 2024-09-30 | 38.30 | 33.00 | 33.30 | 0.00 | - | 28 | 0 | 14.84% |
| SPXW241031P05045000 | 2024-06-11 1:34PM EDT | 2024-10-31 | 59.00 | 45.40 | 45.80 | 0.00 | - | - | 1 | 14.60% |
© 2024 Yahoo. All rights reserved.