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
65,221.84 -652.87 (-0.99%) CMC Crypto 200
1,357.75 -31.65 (-2.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5465.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05465000 | 2024-06-18 7:04AM EDT | 2024-06-18 | 16.70 | 16.70 | 17.00 | -0.60 | -3.47% | 90 | 1,629 | 10.90% |
| SPXW240620C05465000 | 2024-06-18 4:53AM EDT | 2024-06-20 | 24.30 | 22.70 | 23.00 | +1.33 | +5.79% | 22 | 590 | 9.40% |
| SPXW240621C05465000 | 2024-06-18 4:07AM EDT | 2024-06-21 | 28.90 | 29.00 | 29.30 | -1.50 | -4.93% | 11 | 1,826 | 10.93% |
| SPXW240624C05465000 | 2024-06-18 3:16AM EDT | 2024-06-24 | 33.90 | 32.60 | 33.00 | +0.26 | +0.77% | 20 | 323 | 9.50% |
| SPXW240625C05465000 | 2024-06-17 3:34PM EDT | 2024-06-25 | 45.45 | 35.90 | 36.30 | 0.00 | - | 37 | 40 | 9.91% |
| SPXW240626C05465000 | 2024-06-17 4:08PM EDT | 2024-06-26 | 39.07 | 38.90 | 39.30 | 0.00 | - | 24 | 111 | 10.22% |
| SPXW240627C05465000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 43.90 | 41.90 | 42.40 | 0.00 | - | 32 | 91 | 10.56% |
| SPXW240628C05465000 | 2024-06-18 6:22AM EDT | 2024-06-28 | 49.20 | 47.30 | 47.70 | +2.50 | +5.35% | 22 | 423 | 11.47% |
| SPXW240701C05465000 | 2024-06-17 2:50PM EDT | 2024-07-01 | 56.94 | 50.90 | 51.40 | 0.00 | - | 24 | 34 | 11.04% |
| SPXW240702C05465000 | 2024-06-17 3:59PM EDT | 2024-07-02 | 54.07 | 53.40 | 53.90 | 0.00 | - | 18 | 24 | 11.23% |
| SPXW240703C05465000 | 2024-06-17 3:45PM EDT | 2024-07-03 | 62.20 | 55.80 | 56.30 | 0.00 | - | 2 | 26 | 11.40% |
| SPXW240705C05465000 | 2024-06-17 3:43PM EDT | 2024-07-05 | 68.34 | 60.70 | 61.10 | 0.00 | - | 52 | 157 | 11.74% |
| SPXW240708C05465000 | 2024-06-17 4:04PM EDT | 2024-07-08 | 62.75 | 63.30 | 63.90 | 0.00 | - | 46 | 51 | 11.40% |
| SPXW240710C05465000 | 2024-06-14 9:46AM EDT | 2024-07-10 | 41.16 | 67.80 | 68.40 | 0.00 | - | - | 1 | 11.72% |
| SPXW240712C05465000 | 2024-06-17 1:58PM EDT | 2024-07-12 | 79.32 | 75.80 | 76.30 | 0.00 | - | 10 | 60 | 12.63% |
| SPX240719C05465000 | 2024-06-17 3:34PM EDT | 2024-07-19 | 95.00 | 85.50 | 87.20 | 0.00 | - | 11 | 255 | 12.85% |
| SPXW240731C05465000 | 2024-06-17 2:50PM EDT | 2024-07-31 | 112.20 | 106.30 | 106.80 | 0.00 | - | 22 | 38 | 13.54% |
| SPX240816C05465000 | 2024-06-17 3:19PM EDT | 2024-08-16 | 139.78 | 129.30 | 131.10 | 0.00 | - | 2 | 190 | 14.35% |
| SPXW240830C05465000 | 2024-06-14 7:45AM EDT | 2024-08-30 | 111.40 | 150.40 | 151.10 | 0.00 | - | 15 | 59 | 14.96% |
| SPXW240930C05465000 | 2024-06-10 3:29PM EDT | 2024-09-30 | 123.71 | 187.80 | 188.80 | 0.00 | - | 54 | 40 | 15.78% |
| SPXW241031C05465000 | 2024-06-10 3:29PM EDT | 2024-10-31 | 160.21 | 227.20 | 228.30 | 0.00 | - | - | 27 | 16.83% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05465000 | 2024-06-18 7:12AM EDT | 2024-06-18 | 7.10 | 7.10 | 7.30 | -1.00 | -12.35% | 360 | 798 | 9.57% |
| SPXW240620P05465000 | 2024-06-18 4:37AM EDT | 2024-06-20 | 13.80 | 12.50 | 12.70 | -0.20 | -1.43% | 134 | 317 | 8.34% |
| SPX240621P05465000 | 2024-06-18 5:26AM EDT | 2024-06-21 | 14.00 | 14.00 | 14.40 | +2.40 | +20.69% | 9 | 256 | 7.98% |
| SPXW240624P05465000 | 2024-06-18 1:34AM EDT | 2024-06-24 | 19.42 | 19.60 | 20.00 | -0.18 | -0.92% | 1 | 106 | 7.91% |
| SPXW240625P05465000 | 2024-06-17 4:04PM EDT | 2024-06-25 | 23.40 | 22.00 | 22.40 | 0.00 | - | 46 | 32 | 8.15% |
| SPXW240626P05465000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 23.49 | 24.10 | 24.50 | 0.00 | - | 3 | 9 | 8.30% |
| SPXW240627P05465000 | 2024-06-17 3:59PM EDT | 2024-06-27 | 26.70 | 26.40 | 26.80 | 0.00 | - | 16 | 43 | 8.51% |
| SPXW240628P05465000 | 2024-06-18 6:45AM EDT | 2024-06-28 | 29.20 | 29.80 | 30.10 | -1.60 | -5.19% | 19 | 282 | 8.99% |
| SPXW240701P05465000 | 2024-06-17 3:24PM EDT | 2024-07-01 | 27.68 | 32.10 | 32.50 | 0.00 | - | 32 | 36 | 8.54% |
| SPXW240702P05465000 | 2024-06-17 3:56PM EDT | 2024-07-02 | 33.30 | 33.80 | 34.20 | 0.00 | - | 8 | 19 | 8.63% |
| SPXW240705P05465000 | 2024-06-17 9:30PM EDT | 2024-07-05 | 37.72 | 37.50 | 38.00 | +3.67 | +10.78% | 1 | 39 | 8.67% |
| SPXW240712P05465000 | 2024-06-17 1:54PM EDT | 2024-07-12 | 45.00 | 47.20 | 47.70 | 0.00 | - | 38 | 49 | 9.06% |
| SPX240719P05465000 | 2024-06-17 4:11PM EDT | 2024-07-19 | 52.87 | 52.00 | 52.70 | 0.00 | - | 5 | 257 | 8.78% |
| SPXW240726P05465000 | 2024-06-17 12:01PM EDT | 2024-07-26 | 70.68 | 58.60 | 59.20 | 0.00 | - | 26 | 14 | 8.87% |
| SPXW240731P05465000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 63.11 | 63.80 | 64.30 | 0.00 | - | 3 | 5 | 9.03% |
| SPX240816P05465000 | 2024-06-17 3:32PM EDT | 2024-08-16 | 71.05 | 75.60 | 76.30 | 0.00 | - | 4 | 33 | 9.09% |
| SPXW240830P05465000 | 2024-06-17 1:21PM EDT | 2024-08-30 | 85.82 | 84.80 | 85.30 | 0.00 | - | 6 | 25 | 9.10% |
| SPX240920P05465000 | 2024-06-17 1:01PM EDT | 2024-09-20 | 102.50 | 97.60 | 98.20 | 0.00 | - | 22 | 79 | 9.19% |
| SPXW240930P05465000 | 2024-06-10 3:18AM EDT | 2024-09-30 | 161.90 | 102.70 | 103.50 | 0.00 | - | 13 | 63 | 9.20% |
© 2024 Yahoo. All rights reserved.