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:5215.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05215000 | 2024-06-18 3:51AM EDT | 2024-06-18 | 260.57 | 255.80 | 264.10 | -4.75 | -1.79% | 1 | 0 | 63.75% |
| SPXW240620C05215000 | 2024-06-10 11:57AM EDT | 2024-06-20 | 152.87 | 256.70 | 265.00 | 0.00 | - | 15 | 0 | 38.08% |
| SPX240621C05215000 | 2024-06-12 11:12AM EDT | 2024-06-21 | 230.28 | 259.20 | 267.60 | 0.00 | - | 1 | 11,552 | 35.85% |
| SPXW240624C05215000 | 2024-06-10 10:38AM EDT | 2024-06-24 | 147.58 | 259.80 | 268.10 | 0.00 | - | 22 | 37 | 27.48% |
| SPXW240626C05215000 | 2024-06-12 9:43AM EDT | 2024-06-26 | 227.51 | 262.20 | 269.50 | 0.00 | - | 1 | 3 | 25.14% |
| SPXW240627C05215000 | 2024-06-17 12:33PM EDT | 2024-06-27 | 250.97 | 263.30 | 270.90 | 0.00 | - | 4 | 0 | 24.67% |
| SPXW240628C05215000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 226.32 | 268.20 | 270.90 | 0.00 | - | 18 | 0 | 23.52% |
| SPXW240705C05215000 | 2024-06-04 10:26AM EDT | 2024-07-05 | 124.00 | 273.50 | 281.10 | 0.00 | - | 4 | 0 | 22.23% |
| SPXW240712C05215000 | 2024-06-17 1:58PM EDT | 2024-07-12 | 290.54 | 282.40 | 289.80 | 0.00 | - | 2 | 0 | 21.24% |
| SPX240719C05215000 | 2024-06-11 3:59PM EDT | 2024-07-19 | 212.85 | 290.40 | 297.70 | 0.00 | - | 1 | 299 | 20.54% |
| SPXW240726C05215000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 314.51 | 300.40 | 307.60 | 0.00 | - | 1 | 0 | 20.50% |
| SPXW240731C05215000 | 2024-06-07 2:22PM EDT | 2024-07-31 | 210.90 | 305.80 | 313.10 | 0.00 | - | 10 | 105 | 20.25% |
| SPXW240816C05215000 | 2024-06-05 9:47AM EDT | 2024-08-16 | 205.70 | 326.30 | 333.80 | 0.00 | - | 3 | 0 | 20.28% |
| SPXW240830C05215000 | 2024-06-17 2:24PM EDT | 2024-08-30 | 354.59 | 344.50 | 352.30 | 0.00 | - | 2 | 0 | 20.51% |
| SPX240920C05215000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 330.52 | 367.80 | 376.30 | 0.00 | - | 4 | 0 | 20.59% |
| SPXW240930C05215000 | 2024-06-17 10:00AM EDT | 2024-09-30 | 340.57 | 376.50 | 387.50 | 0.00 | - | 4 | 0 | 20.67% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05215000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 0 | 31.93% |
| SPXW240620P05215000 | 2024-06-17 2:59PM EDT | 2024-06-20 | 0.45 | 0.20 | 0.30 | 0.00 | - | 56 | 0 | 22.28% |
| SPX240621P05215000 | 2024-06-17 3:21PM EDT | 2024-06-21 | 0.66 | 0.45 | 0.55 | 0.00 | - | 2,262 | 13,216 | 20.86% |
| SPXW240624P05215000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.85 | 0.65 | 0.75 | 0.00 | - | 95 | 0 | 16.48% |
| SPXW240625P05215000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.10 | 0.85 | 1.00 | 0.00 | - | 55 | 66 | 16.09% |
| SPXW240626P05215000 | 2024-06-17 3:12PM EDT | 2024-06-26 | 1.40 | 1.20 | 1.30 | 0.00 | - | 8 | 0 | 15.82% |
| SPXW240627P05215000 | 2024-06-17 3:05PM EDT | 2024-06-27 | 1.77 | 1.55 | 1.70 | 0.00 | - | 9 | 25 | 15.70% |
| SPXW240628P05215000 | 2024-06-17 3:31PM EDT | 2024-06-28 | 2.25 | 2.25 | 2.35 | 0.00 | - | 268 | 0 | 15.86% |
| SPXW240701P05215000 | 2024-06-14 5:52AM EDT | 2024-07-01 | 6.30 | 2.80 | 2.95 | 0.00 | - | 21 | 25 | 14.69% |
| SPXW240702P05215000 | 2024-06-14 1:32PM EDT | 2024-07-02 | 5.95 | 3.30 | 3.40 | 0.00 | - | 1 | 0 | 14.60% |
| SPXW240703P05215000 | 2024-06-14 3:49PM EDT | 2024-07-03 | 6.80 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 14.39% |
| SPXW240705P05215000 | 2024-06-17 3:47PM EDT | 2024-07-05 | 4.50 | 4.50 | 4.60 | 0.00 | - | 123 | 201 | 14.21% |
| SPXW240708P05215000 | 2024-06-13 10:53AM EDT | 2024-07-08 | 8.89 | 5.10 | 5.30 | 0.00 | - | 6 | 0 | 13.59% |
| SPXW240709P05215000 | 2024-06-13 10:51AM EDT | 2024-07-09 | 9.75 | 5.70 | 6.00 | 0.00 | - | 8 | 8 | 13.66% |
| SPXW240710P05215000 | 2024-06-17 10:30AM EDT | 2024-07-10 | 9.95 | 6.30 | 6.60 | 0.00 | - | 10 | 0 | 13.67% |
| SPXW240712P05215000 | 2024-06-17 2:02PM EDT | 2024-07-12 | 7.84 | 8.30 | 8.50 | 0.00 | - | 2 | 0 | 13.98% |
| SPXW240719P05215000 | 2024-06-17 3:05PM EDT | 2024-07-19 | 11.30 | 11.40 | 11.70 | 0.00 | - | 49 | 324 | 13.48% |
| SPXW240726P05215000 | 2024-06-13 3:20PM EDT | 2024-07-26 | 17.52 | 15.10 | 15.40 | 0.00 | - | 12 | 0 | 13.26% |
| SPXW240731P05215000 | 2024-06-12 2:16PM EDT | 2024-07-31 | 22.12 | 18.20 | 18.50 | 0.00 | - | 39 | 70 | 13.23% |
| SPX240816P05215000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 34.08 | 27.00 | 27.60 | 0.00 | - | 30 | 0 | 13.04% |
| SPXW240830P05215000 | 2024-06-11 12:23PM EDT | 2024-08-30 | 58.82 | 35.00 | 35.40 | 0.00 | - | 6 | 0 | 12.93% |
| SPX240920P05215000 | 2024-06-10 11:19AM EDT | 2024-09-20 | 69.20 | 45.90 | 46.40 | 0.00 | - | 2 | 0 | 12.79% |
| SPXW240930P05215000 | 2024-05-29 1:23PM EDT | 2024-09-30 | 98.27 | 50.40 | 50.90 | 0.00 | - | 3 | 0 | 12.68% |
© 2024 Yahoo. All rights reserved.