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:5305.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05305000 | 2024-06-17 12:27PM EDT | 2024-06-18 | 150.21 | 165.60 | 173.80 | 0.00 | - | 9 | 15 | 45.20% |
| SPXW240620C05305000 | 2024-06-17 3:40PM EDT | 2024-06-20 | 182.79 | 166.50 | 174.90 | 0.00 | - | 2 | 100 | 27.39% |
| SPXW240621C05305000 | 2024-06-17 12:51PM EDT | 2024-06-21 | 162.99 | 169.40 | 177.70 | 0.00 | - | 2 | 889 | 26.26% |
| SPXW240624C05305000 | 2024-06-17 12:48PM EDT | 2024-06-24 | 164.15 | 173.10 | 175.60 | 0.00 | - | 21 | 189 | 18.43% |
| SPXW240625C05305000 | 2024-06-13 1:37PM EDT | 2024-06-25 | 128.93 | 171.40 | 179.80 | 0.00 | - | 2 | 27 | 19.77% |
| SPXW240626C05305000 | 2024-06-13 12:00PM EDT | 2024-06-26 | 128.05 | 174.80 | 179.60 | 0.00 | - | 3 | 16 | 18.54% |
| SPXW240627C05305000 | 2024-06-17 3:18PM EDT | 2024-06-27 | 191.79 | 176.40 | 181.10 | 0.00 | - | 2 | 10 | 18.32% |
| SPXW240628C05305000 | 2024-06-17 1:43PM EDT | 2024-06-28 | 184.45 | 180.60 | 183.30 | 0.00 | - | 7 | 975 | 18.44% |
| SPXW240701C05305000 | 2024-06-14 10:31AM EDT | 2024-07-01 | 131.00 | 181.90 | 186.70 | 0.00 | - | 2 | 22 | 17.60% |
| SPXW240702C05305000 | 2024-06-14 4:14PM EDT | 2024-07-02 | 148.34 | 183.60 | 188.30 | 0.00 | - | 2 | 0 | 17.55% |
| SPXW240703C05305000 | 2024-06-10 1:38PM EDT | 2024-07-03 | 96.60 | 185.70 | 190.40 | 0.00 | - | 4 | 5 | 17.67% |
| SPXW240705C05305000 | 2024-06-17 8:34AM EDT | 2024-07-05 | 153.00 | 189.30 | 193.90 | 0.00 | - | 1 | 120 | 17.68% |
| SPXW240712C05305000 | 2024-06-12 3:19PM EDT | 2024-07-12 | 178.17 | 200.40 | 205.10 | 0.00 | - | 16 | 0 | 17.61% |
| SPXW240719C05305000 | 2024-06-11 10:11AM EDT | 2024-07-19 | 115.70 | 209.80 | 214.50 | 0.00 | - | 1 | 48 | 17.38% |
| SPXW240731C05305000 | 2024-06-12 9:40AM EDT | 2024-07-31 | 190.47 | 225.90 | 232.70 | 0.00 | - | 1 | 46 | 17.66% |
| SPX240816C05305000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 212.00 | 248.30 | 255.40 | 0.00 | - | 4 | 0 | 18.03% |
| SPXW240830C05305000 | 2024-06-04 10:22AM EDT | 2024-08-30 | 136.30 | 271.00 | 272.60 | 0.00 | - | 15 | 0 | 18.16% |
| SPX240920C05305000 | 2024-06-10 10:29AM EDT | 2024-09-20 | 201.33 | 296.30 | 297.40 | 0.00 | - | 1 | 134 | 18.44% |
| SPXW240930C05305000 | 2024-06-17 2:39AM EDT | 2024-09-30 | 275.93 | 301.90 | 312.70 | 0.00 | - | 1 | 0 | 18.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05305000 | 2024-06-17 3:55PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 151 | 0 | 21.49% |
| SPXW240620P05305000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 0.58 | 0.35 | 0.45 | 0.00 | - | 236 | 0 | 16.07% |
| SPXW240621P05305000 | 2024-06-17 4:02PM EDT | 2024-06-21 | 1.10 | 0.90 | 1.00 | 0.00 | - | 572 | 1,311 | 15.75% |
| SPXW240624P05305000 | 2024-06-17 3:55PM EDT | 2024-06-24 | 1.50 | 1.25 | 1.35 | 0.00 | - | 261 | 0 | 12.55% |
| SPXW240625P05305000 | 2024-06-17 4:14PM EDT | 2024-06-25 | 1.97 | 1.75 | 1.90 | 0.00 | - | 42 | 104 | 12.52% |
| SPXW240626P05305000 | 2024-06-17 3:14PM EDT | 2024-06-26 | 2.40 | 2.40 | 2.50 | 0.00 | - | 95 | 0 | 12.49% |
| SPXW240627P05305000 | 2024-06-17 12:58PM EDT | 2024-06-27 | 4.12 | 3.20 | 3.40 | 0.00 | - | 4 | 68 | 12.67% |
| SPXW240628P05305000 | 2024-06-17 9:57PM EDT | 2024-06-28 | 4.78 | 4.40 | 4.60 | +0.38 | +8.64% | 15 | 0 | 12.98% |
| SPXW240701P05305000 | 2024-06-17 3:56PM EDT | 2024-07-01 | 5.60 | 5.50 | 5.70 | 0.00 | - | 9 | 32 | 12.16% |
| SPXW240702P05305000 | 2024-06-17 3:58PM EDT | 2024-07-02 | 6.39 | 6.30 | 6.60 | 0.00 | - | 15 | 0 | 12.22% |
| SPXW240703P05305000 | 2024-06-17 1:04PM EDT | 2024-07-03 | 7.95 | 6.90 | 7.10 | 0.00 | - | 22 | 74 | 12.07% |
| SPXW240705P05305000 | 2024-06-17 2:08PM EDT | 2024-07-05 | 7.50 | 8.50 | 8.70 | 0.00 | - | 697 | 617 | 12.07% |
| SPXW240709P05305000 | 2024-06-12 10:22AM EDT | 2024-07-09 | 17.02 | 10.50 | 10.80 | 0.00 | - | - | 1 | 11.67% |
| SPXW240710P05305000 | 2024-06-17 12:23PM EDT | 2024-07-10 | 14.60 | 11.50 | 11.80 | 0.00 | - | 5 | 0 | 11.74% |
| SPXW240712P05305000 | 2024-06-17 3:22PM EDT | 2024-07-12 | 13.40 | 14.40 | 14.80 | 0.00 | - | 69 | 0 | 12.16% |
| SPXW240719P05305000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 18.47 | 18.80 | 19.10 | 0.00 | - | 22 | 121 | 11.79% |
| SPXW240726P05305000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 32.40 | 23.60 | 24.00 | 0.00 | - | 7 | 0 | 11.69% |
| SPXW240731P05305000 | 2024-06-17 3:27PM EDT | 2024-07-31 | 25.97 | 27.70 | 28.00 | 0.00 | - | 35 | 73 | 11.74% |
| SPXW240816P05305000 | 2024-06-17 3:22PM EDT | 2024-08-16 | 36.82 | 38.80 | 39.20 | 0.00 | - | 1 | 0 | 11.71% |
| SPXW240830P05305000 | 2024-06-14 9:39AM EDT | 2024-08-30 | 57.94 | 47.20 | 47.80 | 0.00 | - | 2 | 0 | 11.62% |
| SPX240920P05305000 | 2024-06-14 6:01AM EDT | 2024-09-20 | 75.83 | 59.40 | 59.90 | 0.00 | - | 1 | 0 | 11.55% |
| SPXW240930P05305000 | 2024-06-12 7:15AM EDT | 2024-09-30 | 84.66 | 64.40 | 65.10 | 0.00 | - | 10 | 0 | 11.51% |
| SPXW241031P05305000 | 2024-06-07 3:13PM EDT | 2024-10-31 | 109.70 | 80.70 | 81.40 | 0.00 | - | 66 | 66 | 11.50% |
© 2024 Yahoo. All rights reserved.