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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5455.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05455000 | 2024-06-17 4:11PM EDT | 2024-06-18 | 24.27 | 24.10 | 24.80 | 0.00 | - | 3,444 | 1,440 | 12.11% |
| SPXW240620C05455000 | 2024-06-18 4:53AM EDT | 2024-06-20 | 31.30 | 29.70 | 30.00 | +1.83 | +6.21% | 18 | 332 | 9.89% |
| SPXW240621C05455000 | 2024-06-18 4:07AM EDT | 2024-06-21 | 35.40 | 35.20 | 35.50 | 0.00 | - | 7 | 927 | 11.11% |
| SPXW240624C05455000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 39.50 | 39.40 | 39.80 | 0.00 | - | 140 | 1,150 | 9.87% |
| SPXW240625C05455000 | 2024-06-17 2:23PM EDT | 2024-06-25 | 49.80 | 42.50 | 43.00 | 0.00 | - | 71 | 112 | 10.25% |
| SPXW240626C05455000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 49.20 | 45.50 | 45.90 | 0.00 | - | 17 | 227 | 10.53% |
| SPXW240627C05455000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 49.19 | 48.40 | 48.90 | 0.00 | - | 19 | 46 | 10.84% |
| SPXW240628C05455000 | 2024-06-18 4:43AM EDT | 2024-06-28 | 53.20 | 53.80 | 54.20 | -4.40 | -7.64% | 6 | 781 | 11.75% |
| SPXW240701C05455000 | 2024-06-17 3:44PM EDT | 2024-07-01 | 65.40 | 57.60 | 57.90 | 0.00 | - | 74 | 232 | 11.30% |
| SPXW240702C05455000 | 2024-06-17 2:27PM EDT | 2024-07-02 | 69.04 | 59.90 | 60.40 | 0.00 | - | 5 | 50 | 11.49% |
| SPXW240703C05455000 | 2024-06-17 2:00PM EDT | 2024-07-03 | 66.91 | 62.30 | 62.90 | 0.00 | - | 5 | 33 | 11.67% |
| SPXW240705C05455000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 70.80 | 67.30 | 67.90 | 0.00 | - | 52 | 105 | 12.05% |
| SPXW240708C05455000 | 2024-06-17 1:57PM EDT | 2024-07-08 | 73.00 | 69.30 | 69.90 | 0.00 | - | 2 | 30 | 11.54% |
| SPXW240712C05455000 | 2024-06-17 2:53PM EDT | 2024-07-12 | 88.60 | 82.40 | 83.00 | 0.00 | - | 126 | 275 | 12.89% |
| SPXW240719C05455000 | 2024-06-17 4:03PM EDT | 2024-07-19 | 93.20 | 93.00 | 93.50 | 0.00 | - | 37 | 228 | 13.02% |
| SPXW240731C05455000 | 2024-06-17 12:42PM EDT | 2024-07-31 | 101.77 | 113.00 | 113.50 | 0.00 | - | 13 | 96 | 13.76% |
| SPXW240816C05455000 | 2024-06-17 3:39PM EDT | 2024-08-16 | 144.86 | 137.30 | 137.90 | 0.00 | - | 13 | 120 | 14.55% |
| SPXW240830C05455000 | 2024-06-18 3:02AM EDT | 2024-08-30 | 159.86 | 157.20 | 158.00 | +33.86 | +26.87% | 2 | 55 | 15.15% |
| SPX240920C05455000 | 2024-06-12 2:43PM EDT | 2024-09-20 | 152.00 | 183.70 | 184.80 | 0.00 | - | - | 0 | 15.78% |
| SPXW240930C05455000 | 2024-06-13 12:31PM EDT | 2024-09-30 | 151.18 | 194.70 | 195.70 | 0.00 | - | 4 | 62 | 15.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05455000 | 2024-06-18 7:01AM EDT | 2024-06-18 | 4.50 | 4.40 | 4.60 | -0.70 | -13.46% | 466 | 1,528 | 10.07% |
| SPXW240620P05455000 | 2024-06-17 8:33PM EDT | 2024-06-20 | 9.10 | 9.50 | 9.70 | -1.30 | -12.50% | 12 | 323 | 8.76% |
| SPX240621P05455000 | 2024-06-18 3:57AM EDT | 2024-06-21 | 12.04 | 10.80 | 11.20 | +0.12 | +1.01% | 6 | 327 | 8.30% |
| SPXW240624P05455000 | 2024-06-18 4:05AM EDT | 2024-06-24 | 17.00 | 16.00 | 16.40 | +1.15 | +7.26% | 2 | 318 | 8.10% |
| SPXW240625P05455000 | 2024-06-17 3:26PM EDT | 2024-06-25 | 15.15 | 18.70 | 19.10 | 0.00 | - | 31 | 33 | 8.45% |
| SPXW240626P05455000 | 2024-06-17 2:43PM EDT | 2024-06-26 | 18.05 | 20.90 | 21.30 | 0.00 | - | 6 | 30 | 8.63% |
| SPXW240627P05455000 | 2024-06-17 2:57PM EDT | 2024-06-27 | 20.74 | 22.90 | 23.30 | 0.00 | - | 16 | 72 | 8.75% |
| SPXW240628P05455000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 26.96 | 26.10 | 26.40 | 0.00 | - | 139 | 176 | 9.19% |
| SPXW240701P05455000 | 2024-06-18 5:08AM EDT | 2024-07-01 | 28.00 | 28.60 | 29.00 | -1.07 | -3.68% | 1 | 43 | 8.77% |
| SPXW240702P05455000 | 2024-06-17 12:59PM EDT | 2024-07-02 | 35.84 | 30.10 | 30.50 | 0.00 | - | 1 | 26 | 8.81% |
| SPXW240703P05455000 | 2024-06-17 4:03PM EDT | 2024-07-03 | 31.81 | 31.20 | 31.60 | 0.00 | - | 17 | 46 | 8.78% |
| SPXW240705P05455000 | 2024-06-17 3:47PM EDT | 2024-07-05 | 32.28 | 34.00 | 34.40 | 0.00 | - | 37 | 45 | 8.86% |
| SPXW240709P05455000 | 2024-06-14 11:33AM EDT | 2024-07-09 | 61.81 | 37.60 | 38.10 | 0.00 | - | - | 1 | 8.72% |
| SPXW240712P05455000 | 2024-06-17 4:14PM EDT | 2024-07-12 | 44.05 | 43.60 | 44.10 | 0.00 | - | 65 | 66 | 9.24% |
| SPXW240717P05455000 | 2024-06-13 3:06PM EDT | 2024-07-17 | 62.69 | 47.60 | 48.20 | 0.00 | - | 2 | 1 | 9.10% |
| SPX240719P05455000 | 2024-06-17 3:52PM EDT | 2024-07-19 | 47.30 | 48.80 | 49.40 | 0.00 | - | 76 | 180 | 9.00% |
| SPXW240726P05455000 | 2024-06-17 4:04PM EDT | 2024-07-26 | 56.37 | 55.40 | 56.00 | 0.00 | - | 18 | 0 | 9.09% |
| SPXW240731P05455000 | 2024-06-17 11:30AM EDT | 2024-07-31 | 71.82 | 60.40 | 60.90 | 0.00 | - | 1 | 6 | 9.21% |
| SPX240816P05455000 | 2024-06-17 2:03PM EDT | 2024-08-16 | 68.63 | 72.30 | 73.00 | 0.00 | - | 39 | 0 | 9.26% |
| SPXW240830P05455000 | 2024-06-14 7:21AM EDT | 2024-08-30 | 111.30 | 81.50 | 82.20 | 0.00 | - | 25 | 0 | 9.28% |
| SPX240920P05455000 | 2024-06-10 11:21AM EDT | 2024-09-20 | 146.80 | 94.40 | 95.00 | 0.00 | - | - | 0 | 9.35% |
| SPXW240930P05455000 | 2024-06-17 10:46AM EDT | 2024-09-30 | 114.65 | 99.70 | 100.50 | 0.00 | - | 15 | 0 | 9.36% |
© 2024 Yahoo. All rights reserved.