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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.03 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5085.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C05085000 | 2024-06-11 9:36AM EDT | 2024-06-20 | 263.45 | 386.50 | 394.80 | 0.00 | - | 1 | 0 | 52.40% |
| SPX240621C05085000 | 2024-05-31 12:44PM EDT | 2024-06-21 | 154.00 | 388.70 | 397.00 | 0.00 | - | 8 | 2,685 | 48.45% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 2024-06-28 | 275.51 | 352.70 | 361.30 | 0.00 | - | 5 | 184 | 0.00% |
| SPX240719C05085000 | 2024-06-11 3:56PM EDT | 2024-07-19 | 325.96 | 414.80 | 422.10 | 0.00 | - | 1 | 33 | 25.24% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 2024-07-31 | 255.29 | 385.40 | 393.30 | 0.00 | - | 4 | 8 | 12.93% |
| SPX240816C05085000 | 2024-06-05 1:17PM EDT | 2024-08-16 | 333.00 | 445.10 | 452.20 | 0.00 | - | 2 | 0 | 23.58% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 306.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05085000 | 2024-06-17 3:49PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 0 | 46.88% |
| SPXW240620P05085000 | 2024-06-14 3:28PM EDT | 2024-06-20 | 0.50 | 0.10 | 0.20 | 0.00 | - | 12 | 0 | 30.91% |
| SPX240621P05085000 | 2024-06-17 10:36AM EDT | 2024-06-21 | 0.65 | 0.30 | 0.40 | 0.00 | - | 75 | 3,129 | 28.96% |
| SPXW240624P05085000 | 2024-06-17 4:01PM EDT | 2024-06-24 | 0.55 | 0.40 | 0.45 | 0.00 | - | 42 | 0 | 22.19% |
| SPXW240625P05085000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.75 | 0.50 | 0.60 | 0.00 | - | 3 | 24 | 21.52% |
| SPXW240626P05085000 | 2024-06-17 12:29PM EDT | 2024-06-26 | 1.10 | 0.70 | 0.80 | 0.00 | - | 1 | 0 | 21.08% |
| SPXW240627P05085000 | 2024-06-12 10:02AM EDT | 2024-06-27 | 1.78 | 0.90 | 1.00 | 0.00 | - | 1 | 10 | 20.63% |
| SPXW240628P05085000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 2.42 | 1.20 | 1.30 | 0.00 | - | 40 | 0 | 20.44% |
| SPXW240705P05085000 | 2024-06-17 1:32PM EDT | 2024-07-05 | 2.60 | 2.40 | 2.50 | 0.00 | - | 2 | 98 | 17.74% |
| SPXW240712P05085000 | 2024-06-17 9:48AM EDT | 2024-07-12 | 6.88 | 4.40 | 4.60 | 0.00 | - | 2 | 0 | 16.86% |
| SPX240719P05085000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 8.90 | 6.20 | 6.40 | 0.00 | - | 1 | 84 | 15.96% |
| SPXW240731P05085000 | 2024-06-14 3:46PM EDT | 2024-07-31 | 14.45 | 10.90 | 11.20 | 0.00 | - | 3 | 150 | 15.51% |
| SPX240816P05085000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 21.59 | 17.40 | 17.90 | 0.00 | - | 4 | 0 | 15.07% |
| SPXW240830P05085000 | 2024-06-11 1:54PM EDT | 2024-08-30 | 35.01 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 14.80% |
| SPX240920P05085000 | 2024-06-17 10:27AM EDT | 2024-09-20 | 37.65 | 32.40 | 32.80 | 0.00 | - | 33 | 0 | 14.50% |
| SPXW240930P05085000 | 2024-06-12 9:40AM EDT | 2024-09-30 | 38.50 | 36.40 | 36.70 | 0.00 | - | 240 | 0 | 14.35% |
| SPXW241031P05085000 | 2024-06-13 11:32AM EDT | 2024-10-31 | 53.48 | 49.20 | 49.80 | 0.00 | - | 9 | 9 | 14.14% |
© 2024 Yahoo. All rights reserved.