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
65,325.82 -569.90 (-0.86%) CMC Crypto 200
1,360.02 -29.38 (-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:5315.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05315000 | 2024-06-17 2:02PM EDT | 2024-06-18 | 168.67 | 155.80 | 164.10 | 0.00 | - | 12 | 0 | 43.78% |
| SPXW240620C05315000 | 2024-06-17 11:24AM EDT | 2024-06-20 | 131.38 | 156.80 | 165.10 | 0.00 | - | 1 | 0 | 26.40% |
| SPXW240621C05315000 | 2024-06-17 3:48PM EDT | 2024-06-21 | 169.77 | 159.60 | 168.10 | 0.00 | - | 5 | 0 | 25.47% |
| SPXW240624C05315000 | 2024-06-13 10:21AM EDT | 2024-06-24 | 118.58 | 164.00 | 166.10 | 0.00 | - | 3 | 0 | 17.97% |
| SPXW240625C05315000 | 2024-06-11 12:00PM EDT | 2024-06-25 | 69.97 | 161.90 | 170.30 | 0.00 | - | 7 | 0 | 19.23% |
| SPXW240626C05315000 | 2024-06-12 10:32AM EDT | 2024-06-26 | 147.20 | 165.40 | 170.00 | 0.00 | - | 12 | 0 | 17.97% |
| SPXW240627C05315000 | 2024-06-17 11:34AM EDT | 2024-06-27 | 140.45 | 167.00 | 171.30 | 0.00 | - | 5 | 0 | 17.67% |
| SPXW240628C05315000 | 2024-06-17 2:38PM EDT | 2024-06-28 | 182.92 | 171.80 | 174.00 | 0.00 | - | 10 | 0 | 18.00% |
| SPXW240701C05315000 | 2024-06-17 1:57PM EDT | 2024-07-01 | 178.73 | 172.70 | 177.30 | 0.00 | - | 1 | 0 | 17.14% |
| SPXW240703C05315000 | 2024-06-17 9:39AM EDT | 2024-07-03 | 138.31 | 176.60 | 181.30 | 0.00 | - | 3 | 4 | 17.29% |
| SPXW240705C05315000 | 2024-06-17 2:25AM EDT | 2024-07-05 | 147.30 | 180.10 | 184.80 | 0.00 | - | 1 | 0 | 17.30% |
| SPXW240708C05315000 | 2024-06-12 9:44AM EDT | 2024-07-08 | 155.90 | 181.90 | 186.60 | 0.00 | - | - | 0 | 16.48% |
| SPXW240710C05315000 | 2024-06-10 11:29AM EDT | 2024-07-10 | 99.83 | 185.10 | 189.70 | 0.00 | - | - | 14 | 16.49% |
| SPXW240712C05315000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 156.14 | 191.70 | 196.40 | 0.00 | - | 10 | 0 | 17.32% |
| SPXW240719C05315000 | 2024-06-17 3:15PM EDT | 2024-07-19 | 213.32 | 201.30 | 205.90 | 0.00 | - | 1 | 43 | 17.10% |
| SPXW240731C05315000 | 2024-06-18 5:00AM EDT | 2024-07-31 | 221.00 | 220.50 | 222.00 | +37.95 | +20.73% | 29 | 1,210 | 17.07% |
| SPX240816C05315000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 194.30 | 239.90 | 247.10 | 0.00 | - | 15 | 0 | 17.80% |
| SPXW240830C05315000 | 2024-06-06 9:32AM EDT | 2024-08-30 | 182.87 | 260.10 | 266.90 | 0.00 | - | 11 | 0 | 18.23% |
| SPXW240930C05315000 | 2024-06-04 12:28PM EDT | 2024-09-30 | 161.84 | 294.00 | 304.90 | 0.00 | - | 4 | 0 | 18.77% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05315000 | 2024-06-17 4:06PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,070 | 0 | 20.31% |
| SPXW240620P05315000 | 2024-06-18 5:06AM EDT | 2024-06-20 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 1 | 0 | 15.47% |
| SPX240621P05315000 | 2024-06-18 1:23AM EDT | 2024-06-21 | 0.93 | 0.85 | 0.95 | -0.17 | -15.45% | 2 | 10,410 | 14.83% |
| SPXW240624P05315000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 1.55 | 1.40 | 1.50 | 0.00 | - | 180 | 242 | 12.16% |
| SPXW240625P05315000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 2.10 | 1.95 | 2.10 | 0.00 | - | 101 | 158 | 12.16% |
| SPXW240626P05315000 | 2024-06-17 2:50PM EDT | 2024-06-26 | 2.80 | 2.65 | 2.80 | 0.00 | - | 16 | 0 | 12.18% |
| SPXW240627P05315000 | 2024-06-17 2:04PM EDT | 2024-06-27 | 3.30 | 3.50 | 3.70 | 0.00 | - | 5 | 55 | 12.32% |
| SPXW240628P05315000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 4.94 | 4.90 | 5.10 | 0.00 | - | 167 | 0 | 12.72% |
| SPXW240701P05315000 | 2024-06-17 3:19PM EDT | 2024-07-01 | 5.55 | 6.00 | 6.30 | 0.00 | - | 60 | 78 | 11.93% |
| SPXW240702P05315000 | 2024-06-17 1:34PM EDT | 2024-07-02 | 7.10 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 11.97% |
| SPXW240703P05315000 | 2024-06-17 11:06AM EDT | 2024-07-03 | 11.15 | 7.50 | 7.70 | 0.00 | - | 2 | 4 | 11.81% |
| SPXW240705P05315000 | 2024-06-17 3:34PM EDT | 2024-07-05 | 8.50 | 9.10 | 9.40 | 0.00 | - | 72 | 431 | 11.83% |
| SPXW240709P05315000 | 2024-06-17 1:36PM EDT | 2024-07-09 | 11.23 | 11.30 | 11.70 | 0.00 | - | 2 | 2 | 11.48% |
| SPXW240710P05315000 | 2024-06-13 10:08AM EDT | 2024-07-10 | 18.47 | 12.30 | 12.70 | 0.00 | - | 54 | 0 | 11.54% |
| SPXW240711P05315000 | 2024-06-14 9:31AM EDT | 2024-07-11 | 25.33 | 14.60 | 14.90 | 0.00 | - | - | 1 | 11.94% |
| SPXW240712P05315000 | 2024-06-17 3:46PM EDT | 2024-07-12 | 14.85 | 15.40 | 15.80 | 0.00 | - | 122 | 0 | 11.95% |
| SPX240719P05315000 | 2024-06-17 2:17PM EDT | 2024-07-19 | 18.30 | 19.40 | 19.90 | 0.00 | - | 10 | 369 | 11.53% |
| SPXW240726P05315000 | 2024-06-17 1:08PM EDT | 2024-07-26 | 26.48 | 24.90 | 25.30 | 0.00 | - | 8 | 0 | 11.52% |
| SPXW240731P05315000 | 2024-06-17 3:03PM EDT | 2024-07-31 | 28.05 | 29.10 | 29.50 | 0.00 | - | 33 | 247 | 11.59% |
| SPXW240816P05315000 | 2024-06-13 3:41PM EDT | 2024-08-16 | 45.50 | 40.30 | 40.70 | 0.00 | - | 31 | 0 | 11.54% |
| SPXW240830P05315000 | 2024-06-14 9:46AM EDT | 2024-08-30 | 60.11 | 48.80 | 49.40 | 0.00 | - | 14 | 0 | 11.47% |
| SPX240920P05315000 | 2024-06-17 11:41AM EDT | 2024-09-20 | 68.30 | 61.20 | 61.70 | 0.00 | - | 2 | 0 | 11.41% |
| SPXW240930P05315000 | 2024-06-13 12:30PM EDT | 2024-09-30 | 81.46 | 66.20 | 66.90 | 0.00 | - | 2 | 0 | 11.37% |
© 2024 Yahoo. All rights reserved.