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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.15 -30.25 (-2.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5145.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C05145000 | 2024-05-31 1:41PM EDT | 2024-06-20 | 112.50 | 326.20 | 334.60 | 0.00 | - | 2 | 2 | 45.40% |
| SPX240621C05145000 | 2024-06-14 10:51AM EDT | 2024-06-21 | 273.65 | 328.70 | 337.10 | 0.00 | - | 1 | 5,645 | 42.52% |
| SPXW240624C05145000 | 2024-06-17 12:19PM EDT | 2024-06-24 | 306.19 | 329.20 | 337.60 | 0.00 | - | 10 | 5 | 32.58% |
| SPXW240628C05145000 | 2024-06-17 2:48PM EDT | 2024-06-28 | 348.26 | 335.00 | 342.50 | 0.00 | - | 2 | 0 | 29.07% |
| SPXW240702C05145000 | 2024-06-07 9:45AM EDT | 2024-07-02 | 226.30 | 338.00 | 345.40 | 0.00 | - | 1 | 1 | 26.27% |
| SPXW240712C05145000 | 2024-06-04 1:31PM EDT | 2024-07-12 | 192.47 | 349.80 | 357.00 | 0.00 | - | 1 | 0 | 24.05% |
| SPX240719C05145000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 205.70 | 357.00 | 364.30 | 0.00 | - | 19 | 92 | 23.07% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 2024-07-31 | 199.30 | 326.50 | 331.90 | 0.00 | - | 4 | 19 | 10.52% |
| SPX240816C05145000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 292.60 | 389.30 | 396.60 | 0.00 | - | 2 | 0 | 21.99% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 248.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05145000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 274 | 0 | 40.04% |
| SPXW240620P05145000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4 | 0 | 27.12% |
| SPX240621P05145000 | 2024-06-17 2:36PM EDT | 2024-06-21 | 0.65 | 0.35 | 0.45 | 0.00 | - | 84 | 6,390 | 25.20% |
| SPXW240624P05145000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.70 | 0.45 | 0.55 | 0.00 | - | 29 | 80 | 19.54% |
| SPXW240625P05145000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.90 | 0.65 | 0.75 | 0.00 | - | 2 | 6 | 19.06% |
| SPXW240626P05145000 | 2024-06-17 10:16AM EDT | 2024-06-26 | 1.75 | 0.85 | 0.95 | 0.00 | - | 10 | 0 | 18.59% |
| SPXW240627P05145000 | 2024-06-14 1:20PM EDT | 2024-06-27 | 2.35 | 1.10 | 1.20 | 0.00 | - | 30 | 31 | 18.26% |
| SPXW240628P05145000 | 2024-06-17 12:45PM EDT | 2024-06-28 | 1.92 | 1.55 | 1.65 | 0.00 | - | 85 | 0 | 18.30% |
| SPXW240701P05145000 | 2024-06-11 3:06PM EDT | 2024-07-01 | 6.52 | 1.95 | 2.05 | 0.00 | - | 4 | 5 | 16.82% |
| SPXW240702P05145000 | 2024-06-14 10:13AM EDT | 2024-07-02 | 4.95 | 2.25 | 2.40 | 0.00 | - | 1 | 0 | 16.71% |
| SPXW240703P05145000 | 2024-06-14 10:05AM EDT | 2024-07-03 | 5.00 | 2.45 | 2.60 | 0.00 | - | 1 | 1 | 16.41% |
| SPXW240705P05145000 | 2024-06-17 2:29PM EDT | 2024-07-05 | 3.00 | 3.10 | 3.20 | 0.00 | - | 4 | 156 | 16.08% |
| SPXW240710P05145000 | 2024-06-14 2:26PM EDT | 2024-07-10 | 7.27 | 4.30 | 4.60 | 0.00 | - | 3 | 0 | 15.29% |
| SPXW240712P05145000 | 2024-06-17 12:08PM EDT | 2024-07-12 | 7.16 | 5.80 | 5.90 | 0.00 | - | 6 | 0 | 15.46% |
| SPX240719P05145000 | 2024-06-17 2:23PM EDT | 2024-07-19 | 7.72 | 7.90 | 8.20 | 0.00 | - | 4 | 636 | 14.75% |
| SPXW240731P05145000 | 2024-06-17 2:02PM EDT | 2024-07-31 | 12.97 | 13.70 | 13.90 | 0.00 | - | 2 | 74 | 14.43% |
| SPX240816P05145000 | 2024-06-13 2:06PM EDT | 2024-08-16 | 24.50 | 21.20 | 21.70 | 0.00 | - | 3 | 0 | 14.13% |
| SPXW240830P05145000 | 2024-06-13 2:39PM EDT | 2024-08-30 | 31.11 | 28.20 | 28.50 | 0.00 | - | 8 | 0 | 13.94% |
| SPX240920P05145000 | 2024-06-14 1:09PM EDT | 2024-09-20 | 43.90 | 37.90 | 38.30 | 0.00 | - | 1 | 0 | 13.71% |
| SPXW240930P05145000 | 2024-06-04 4:01PM EDT | 2024-09-30 | 74.65 | 42.00 | 42.50 | 0.00 | - | 1 | 0 | 13.58% |
© 2024 Yahoo. All rights reserved.