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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5060.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05060000 | 2024-06-17 3:17PM EDT | 2024-06-18 | 426.80 | 411.90 | 420.30 | 0.00 | - | 3 | 0 | 81.37% |
| SPXW240621C05060000 | 2024-06-10 3:31PM EDT | 2024-06-21 | 310.02 | 414.70 | 423.00 | 0.00 | - | 1 | 0 | 52.26% |
| SPXW240625C05060000 | 2024-06-03 2:23PM EDT | 2024-06-25 | 228.51 | 416.80 | 425.10 | 0.00 | - | 1 | 0 | 38.75% |
| SPXW240628C05060000 | 2024-06-10 12:14PM EDT | 2024-06-28 | 311.56 | 421.40 | 428.60 | 0.00 | - | 10 | 0 | 35.35% |
| SPXW240701C05060000 | 2024-06-03 11:13AM EDT | 2024-07-01 | 244.44 | 422.60 | 430.20 | 0.00 | - | 2 | 0 | 32.19% |
| SPXW240705C05060000 | 2024-06-12 10:03AM EDT | 2024-07-05 | 395.18 | 427.60 | 434.70 | 0.00 | - | 1 | 0 | 30.38% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 2024-07-08 | 308.24 | 428.60 | 435.70 | 0.00 | - | - | 0 | 28.51% |
| SPXW240712C05060000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 331.94 | 434.40 | 441.60 | 0.00 | - | 1 | 0 | 28.11% |
| SPX240719C05060000 | 2024-06-12 9:44AM EDT | 2024-07-19 | 404.93 | 440.50 | 447.60 | 0.00 | - | 1 | 0 | 26.49% |
| SPXW240731C05060000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 317.17 | 453.20 | 460.40 | 0.00 | - | 2 | 0 | 25.34% |
| SPXW240802C05060000 | 2024-06-17 12:24PM EDT | 2024-08-02 | 433.37 | 457.30 | 464.50 | 0.00 | - | 6 | 0 | 25.59% |
| SPXW240816C05060000 | 2024-05-20 10:14AM EDT | 2024-08-16 | 353.17 | 470.30 | 477.90 | 0.00 | - | 1 | 0 | 24.62% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 2024-08-30 | 276.87 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPXW240920C05060000 | 2024-06-17 12:24PM EDT | 2024-09-20 | 483.37 | 505.60 | 516.90 | 0.00 | - | 3 | 0 | 24.24% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPXW241018C05060000 | 2024-05-23 9:50AM EDT | 2024-10-18 | 412.30 | 536.10 | 544.40 | 0.00 | - | - | 0 | 24.00% |
| SPXW241031C05060000 | 2024-05-21 9:37AM EDT | 2024-10-31 | 420.51 | 547.50 | 558.70 | 0.00 | - | 2 | 10 | 24.13% |
| SPX241115C05060000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 440.91 | 566.80 | 577.70 | 0.00 | - | - | 0 | 24.51% |
| SPXW241231C05060000 | 2024-06-12 1:36PM EDT | 2024-12-31 | 571.94 | 609.10 | 619.80 | 0.00 | - | - | 0 | 24.51% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05060000 | 2024-06-17 3:54PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 49.81% |
| SPXW240620P05060000 | 2024-06-17 11:16AM EDT | 2024-06-20 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 32.76% |
| SPXW240621P05060000 | 2024-06-17 3:51PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 30.66% |
| SPXW240624P05060000 | 2024-06-17 3:54PM EDT | 2024-06-24 | 0.55 | 0.35 | 0.45 | 0.00 | - | 109 | 0 | 23.51% |
| SPXW240625P05060000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.70 | 0.50 | 0.60 | 0.00 | - | 4 | 0 | 22.79% |
| SPXW240626P05060000 | 2024-06-12 1:39PM EDT | 2024-06-26 | 1.62 | 0.65 | 0.70 | 0.00 | - | 79 | 0 | 21.91% |
| SPXW240627P05060000 | 2024-06-17 1:24PM EDT | 2024-06-27 | 1.15 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 21.50% |
| SPXW240628P05060000 | 2024-06-17 2:34PM EDT | 2024-06-28 | 1.32 | 1.10 | 1.20 | 0.00 | - | 3 | 0 | 21.35% |
| SPXW240701P05060000 | 2024-06-17 3:49PM EDT | 2024-07-01 | 1.65 | 1.35 | 1.50 | 0.00 | - | 3 | 0 | 19.56% |
| SPXW240703P05060000 | 2024-06-13 9:55AM EDT | 2024-07-03 | 2.60 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 18.91% |
| SPXW240705P05060000 | 2024-06-17 3:30PM EDT | 2024-07-05 | 2.20 | 2.15 | 2.30 | 0.00 | - | 504 | 0 | 18.47% |
| SPXW240708P05060000 | 2024-06-12 11:57AM EDT | 2024-07-08 | 3.50 | 2.45 | 2.60 | 0.00 | - | 11 | 0 | 17.46% |
| SPXW240710P05060000 | 2024-06-18 12:59AM EDT | 2024-07-10 | 3.10 | 3.00 | 3.20 | -2.50 | -44.64% | 1 | 0 | 17.30% |
| SPXW240712P05060000 | 2024-06-17 1:05PM EDT | 2024-07-12 | 4.40 | 4.00 | 4.10 | 0.00 | - | 12 | 0 | 17.37% |
| SPX240719P05060000 | 2024-06-17 3:15PM EDT | 2024-07-19 | 5.90 | 5.60 | 5.80 | 0.00 | - | 1,118 | 1,554 | 16.46% |
| SPXW240726P05060000 | 2024-06-17 2:50PM EDT | 2024-07-26 | 8.00 | 8.00 | 8.20 | 0.00 | - | 25 | 0 | 16.07% |
| SPXW240731P05060000 | 2024-06-17 2:00PM EDT | 2024-07-31 | 9.70 | 10.00 | 10.20 | 0.00 | - | 1 | 138 | 15.92% |
| SPX240816P05060000 | 2024-06-17 4:00PM EDT | 2024-08-16 | 16.51 | 16.10 | 16.50 | 0.00 | - | 253 | 0 | 15.44% |
| SPXW240830P05060000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 22.30 | 21.90 | 22.20 | 0.00 | - | 1 | 0 | 15.14% |
| SPX240920P05060000 | 2024-06-14 12:32PM EDT | 2024-09-20 | 36.90 | 30.40 | 30.80 | 0.00 | - | 61 | 0 | 14.83% |
| SPXW240930P05060000 | 2024-06-12 1:30PM EDT | 2024-09-30 | 34.80 | 34.00 | 34.40 | 0.00 | - | 3 | 0 | 14.64% |
| SPXW241018P05060000 | 2024-06-13 10:59AM EDT | 2024-10-18 | 46.52 | 42.00 | 42.40 | 0.00 | - | 1 | 0 | 14.57% |
| SPXW241031P05060000 | 2024-06-12 9:33AM EDT | 2024-10-31 | 49.24 | 46.60 | 47.10 | 0.00 | - | 1 | 0 | 14.41% |
| SPX241115P05060000 | 2024-06-17 11:10AM EDT | 2024-11-15 | 60.46 | 56.20 | 57.00 | 0.00 | - | 4 | 0 | 14.74% |
| SPXW241129P05060000 | 2024-06-05 2:11PM EDT | 2024-11-29 | 79.90 | 61.30 | 62.00 | 0.00 | - | 19 | 0 | 14.60% |
| SPXW241231P05060000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 86.39 | 72.30 | 73.20 | 0.00 | - | 2 | 0 | 14.34% |
© 2024 Yahoo. All rights reserved.