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
1,360.03 -29.37 (-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:5095.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05095000 | 2024-05-31 10:14AM EDT | 2024-06-21 | 168.38 | 378.50 | 386.90 | 0.00 | - | 2 | 0 | 47.32% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 0.00% |
| SPX240719C05095000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 239.01 | 405.20 | 412.50 | 0.00 | - | 2 | 98 | 24.90% |
| SPXW240731C05095000 | 2024-06-17 1:01PM EDT | 2024-07-31 | 408.49 | 418.00 | 425.50 | 0.00 | - | 1 | 17 | 23.93% |
| SPX240816C05095000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 336.10 | 435.60 | 442.90 | 0.00 | - | 1 | 0 | 23.32% |
| SPX240920C05095000 | 2024-06-07 10:27AM EDT | 2024-09-20 | 373.73 | 473.50 | 482.10 | 0.00 | - | 5 | 0 | 23.12% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 2024-09-30 | 370.51 | 481.20 | 492.20 | 0.00 | - | 15 | 0 | 23.06% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05095000 | 2024-06-17 3:49PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 45.70% |
| SPXW240620P05095000 | 2024-06-14 3:50PM EDT | 2024-06-20 | 0.53 | 0.10 | 0.20 | 0.00 | - | 188 | 0 | 30.18% |
| SPX240621P05095000 | 2024-06-17 9:56AM EDT | 2024-06-21 | 0.80 | 0.30 | 0.40 | 0.00 | - | 84 | 7,618 | 28.27% |
| SPXW240624P05095000 | 2024-06-17 3:58PM EDT | 2024-06-24 | 0.60 | 0.40 | 0.50 | 0.00 | - | 46 | 98 | 21.96% |
| SPXW240625P05095000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.80 | 0.50 | 0.65 | 0.00 | - | 45 | 79 | 21.24% |
| SPXW240626P05095000 | 2024-06-13 9:40AM EDT | 2024-06-26 | 1.50 | 0.70 | 0.80 | 0.00 | - | 2 | 14 | 20.59% |
| SPXW240627P05095000 | 2024-06-13 3:24PM EDT | 2024-06-27 | 1.70 | 0.90 | 1.00 | 0.00 | - | 1 | 12 | 20.15% |
| SPXW240628P05095000 | 2024-06-17 2:23PM EDT | 2024-06-28 | 1.45 | 1.25 | 1.35 | 0.00 | - | 13 | 0 | 20.08% |
| SPXW240705P05095000 | 2024-06-17 3:22PM EDT | 2024-07-05 | 2.50 | 2.50 | 2.60 | 0.00 | - | 13 | 78 | 17.47% |
| SPXW240712P05095000 | 2024-06-17 9:48AM EDT | 2024-07-12 | 7.22 | 4.60 | 4.80 | 0.00 | - | 2 | 0 | 16.63% |
| SPXW240719P05095000 | 2024-06-17 3:16PM EDT | 2024-07-19 | 6.50 | 6.60 | 6.80 | 0.00 | - | 73 | 325 | 15.83% |
| SPXW240731P05095000 | 2024-06-14 3:11PM EDT | 2024-07-31 | 14.76 | 11.30 | 11.50 | 0.00 | - | 13 | 30 | 15.30% |
| SPX240816P05095000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 18.35 | 17.90 | 18.40 | 0.00 | - | 36 | 439 | 14.89% |
| SPXW240830P05095000 | 2024-06-13 12:03AM EDT | 2024-08-30 | 25.50 | 24.20 | 24.60 | 0.00 | - | 100 | 0 | 14.66% |
| SPX240920P05095000 | 2024-06-14 12:33PM EDT | 2024-09-20 | 40.30 | 33.30 | 33.70 | 0.00 | - | 7 | 0 | 14.37% |
| SPXW240930P05095000 | 2024-06-06 12:23PM EDT | 2024-09-30 | 53.83 | 37.20 | 37.60 | 0.00 | - | 1 | 0 | 14.22% |
| SPXW241031P05095000 | 2024-06-13 3:55PM EDT | 2024-10-31 | 51.45 | 50.30 | 50.90 | 0.00 | - | 2 | 2 | 14.03% |
© 2024 Yahoo. All rights reserved.