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
65,344.65 -556.07 (-0.84%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5115.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05115000 | 2024-06-17 3:41PM EDT | 2024-06-21 | 375.15 | 358.90 | 367.20 | 0.00 | - | 5 | 0 | 45.68% |
| SPXW240624C05115000 | 2024-06-03 9:32AM EDT | 2024-06-24 | 206.09 | 359.40 | 367.80 | 0.00 | - | - | 0 | 35.08% |
| SPXW240628C05115000 | 2024-06-07 1:20PM EDT | 2024-06-28 | 273.80 | 364.90 | 372.30 | 0.00 | - | 16 | 0 | 30.93% |
| SPXW240705C05115000 | 2024-06-06 11:34AM EDT | 2024-07-05 | 267.15 | 371.50 | 379.00 | 0.00 | - | 1 | 0 | 27.08% |
| SPX240719C05115000 | 2024-06-11 10:35AM EDT | 2024-07-19 | 273.16 | 385.80 | 393.10 | 0.00 | - | 5 | 158 | 24.15% |
| SPXW240731C05115000 | 2024-06-03 3:08PM EDT | 2024-07-31 | 231.40 | 399.00 | 406.50 | 0.00 | - | 21 | 40 | 23.31% |
| SPX240816C05115000 | 2024-06-04 10:33AM EDT | 2024-08-16 | 261.10 | 417.10 | 424.50 | 0.00 | - | 10 | 0 | 22.82% |
| SPXW240830C05115000 | 2024-05-31 3:43PM EDT | 2024-08-30 | 252.82 | 433.80 | 441.20 | 0.00 | - | 3 | 0 | 22.78% |
| SPX240920C05115000 | 2024-06-06 3:06PM EDT | 2024-09-20 | 358.23 | 455.60 | 464.00 | 0.00 | - | - | 0 | 22.68% |
| SPXW240930C05115000 | 2024-06-10 10:48AM EDT | 2024-09-30 | 357.90 | 463.50 | 474.40 | 0.00 | - | 2 | 0 | 22.65% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05115000 | 2024-06-17 2:37PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 43.46% |
| SPXW240620P05115000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.20 | 0.00 | - | 13 | 0 | 28.69% |
| SPXW240621P05115000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.40 | 0.00 | - | 347 | 1,681 | 26.89% |
| SPXW240624P05115000 | 2024-06-17 4:01PM EDT | 2024-06-24 | 0.60 | 0.40 | 0.50 | 0.00 | - | 30 | 0 | 20.90% |
| SPXW240625P05115000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.85 | 0.55 | 0.65 | 0.00 | - | 2 | 16 | 20.23% |
| SPXW240626P05115000 | 2024-06-13 9:33AM EDT | 2024-06-26 | 1.75 | 0.75 | 0.85 | 0.00 | - | 26 | 0 | 19.78% |
| SPXW240627P05115000 | 2024-06-17 3:47PM EDT | 2024-06-27 | 1.25 | 1.00 | 1.10 | 0.00 | - | 36 | 105 | 19.46% |
| SPXW240628P05115000 | 2024-06-17 9:51AM EDT | 2024-06-28 | 2.78 | 1.35 | 1.45 | 0.00 | - | 10 | 0 | 19.36% |
| SPXW240705P05115000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 4.50 | 2.70 | 2.80 | 0.00 | - | 28 | 276 | 16.89% |
| SPXW240712P05115000 | 2024-06-14 2:19PM EDT | 2024-07-12 | 8.30 | 5.00 | 5.20 | 0.00 | - | 36 | 0 | 16.17% |
| SPXW240719P05115000 | 2024-06-17 3:32PM EDT | 2024-07-19 | 6.92 | 7.20 | 7.40 | 0.00 | - | 11 | 266 | 15.44% |
| SPXW240731P05115000 | 2024-06-13 2:08PM EDT | 2024-07-31 | 14.25 | 12.20 | 12.40 | 0.00 | - | 4 | 70 | 14.95% |
| SPX240816P05115000 | 2024-06-17 9:48AM EDT | 2024-08-16 | 24.45 | 19.20 | 19.70 | 0.00 | - | 2 | 0 | 14.60% |
| SPXW240830P05115000 | 2024-06-13 1:11PM EDT | 2024-08-30 | 29.60 | 25.70 | 26.00 | 0.00 | - | 29 | 29 | 14.36% |
| SPX240920P05115000 | 2024-06-11 3:54PM EDT | 2024-09-20 | 46.10 | 35.00 | 35.40 | 0.00 | - | 255 | 0 | 14.10% |
| SPXW240930P05115000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 52.97 | 39.10 | 39.40 | 0.00 | - | 1 | 0 | 13.95% |
© 2024 Yahoo. All rights reserved.