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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5490.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05490000 | 2024-06-18 6:54AM EDT | 2024-06-18 | 4.40 | 4.20 | 4.40 | -0.80 | -15.38% | 402 | 0 | 9.41% |
| SPXW240620C05490000 | 2024-06-18 2:46AM EDT | 2024-06-20 | 11.20 | 9.80 | 10.00 | +0.95 | +9.27% | 2 | 932 | 8.62% |
| SPXW240621C05490000 | 2024-06-18 5:15AM EDT | 2024-06-21 | 18.00 | 15.40 | 15.60 | +1.95 | +12.15% | 2 | 0 | 10.05% |
| SPXW240624C05490000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 19.17 | 19.20 | 19.60 | 0.00 | - | 403 | 0 | 8.97% |
| SPXW240625C05490000 | 2024-06-17 4:05PM EDT | 2024-06-25 | 22.40 | 22.20 | 22.60 | 0.00 | - | 309 | 300 | 9.34% |
| SPXW240626C05490000 | 2024-06-17 2:42PM EDT | 2024-06-26 | 30.85 | 25.30 | 25.60 | 0.00 | - | 41 | 0 | 9.70% |
| SPXW240627C05490000 | 2024-06-17 3:28PM EDT | 2024-06-27 | 36.15 | 28.20 | 28.60 | 0.00 | - | 55 | 0 | 10.05% |
| SPXW240628C05490000 | 2024-06-18 5:59AM EDT | 2024-06-28 | 34.70 | 33.40 | 33.70 | -1.00 | -2.80% | 38 | 1,207 | 10.94% |
| SPXW240701C05490000 | 2024-06-17 2:58PM EDT | 2024-07-01 | 41.55 | 36.90 | 37.20 | 0.00 | - | 275 | 0 | 10.53% |
| SPXW240702C05490000 | 2024-06-17 4:02PM EDT | 2024-07-02 | 39.18 | 39.40 | 39.80 | 0.00 | - | 20 | 0 | 10.76% |
| SPXW240703C05490000 | 2024-06-17 3:16PM EDT | 2024-07-03 | 48.14 | 41.60 | 42.00 | 0.00 | - | 5 | 0 | 10.90% |
| SPXW240705C05490000 | 2024-06-17 3:43PM EDT | 2024-07-05 | 52.70 | 46.40 | 46.70 | 0.00 | - | 165 | 0 | 11.26% |
| SPXW240708C05490000 | 2024-06-17 3:28PM EDT | 2024-07-08 | 57.02 | 48.90 | 49.50 | 0.00 | - | 24 | 0 | 10.96% |
| SPXW240709C05490000 | 2024-06-13 11:19AM EDT | 2024-07-09 | 27.89 | 51.40 | 52.00 | 0.00 | - | 7 | 0 | 11.18% |
| SPXW240710C05490000 | 2024-06-17 2:41PM EDT | 2024-07-10 | 59.70 | 53.30 | 53.80 | 0.00 | - | 1 | 0 | 11.26% |
| SPXW240712C05490000 | 2024-06-17 3:46PM EDT | 2024-07-12 | 66.81 | 61.10 | 61.60 | 0.00 | - | 80 | 0 | 12.17% |
| SPXW240715C05490000 | 2024-06-17 3:09PM EDT | 2024-07-15 | 68.50 | 63.00 | 63.70 | 0.00 | - | 583 | 0 | 11.85% |
| SPXW240716C05490000 | 2024-06-14 3:55PM EDT | 2024-07-16 | 42.17 | 64.90 | 65.60 | 0.00 | - | - | 0 | 11.95% |
| SPXW240717C05490000 | 2024-06-17 3:39PM EDT | 2024-07-17 | 73.97 | 67.00 | 67.60 | 0.00 | - | 6 | 3 | 12.07% |
| SPX240719C05490000 | 2024-06-18 5:09AM EDT | 2024-07-19 | 72.66 | 71.10 | 71.90 | -5.44 | -6.97% | 5 | 997 | 12.35% |
| SPXW240722C05490000 | 2024-06-17 2:42PM EDT | 2024-07-22 | 81.15 | 74.00 | 74.70 | 0.00 | - | 3 | 0 | 12.23% |
| SPXW240726C05490000 | 2024-06-17 3:35PM EDT | 2024-07-26 | 91.26 | 83.70 | 84.30 | 0.00 | - | 14 | 0 | 12.93% |
| SPXW240731C05490000 | 2024-06-17 2:50PM EDT | 2024-07-31 | 95.95 | 91.10 | 91.60 | 0.00 | - | 3 | 74 | 13.14% |
| SPXW240802C05490000 | 2024-06-14 1:11PM EDT | 2024-08-02 | 70.03 | 96.40 | 97.10 | 0.00 | - | 2 | 0 | 13.56% |
| SPX240816C05490000 | 2024-06-17 2:37PM EDT | 2024-08-16 | 121.30 | 113.90 | 115.40 | 0.00 | - | 3 | 0 | 13.94% |
| SPXW240830C05490000 | 2024-06-17 2:44PM EDT | 2024-08-30 | 141.06 | 134.20 | 134.80 | 0.00 | - | 4 | 0 | 14.52% |
| SPXW240920C05490000 | 2024-06-17 3:04PM EDT | 2024-09-20 | 166.55 | 161.60 | 162.10 | 0.00 | - | 16 | 0 | 15.27% |
| SPXW240930C05490000 | 2024-05-23 9:44AM EDT | 2024-09-30 | 103.71 | 171.60 | 172.50 | 0.00 | - | 2 | 4 | 15.41% |
| SPX241018C05490000 | 2024-06-17 2:21PM EDT | 2024-10-18 | 200.58 | 195.20 | 197.40 | 0.00 | - | 37 | 0 | 16.20% |
| SPXW241031C05490000 | 2024-06-17 2:21PM EDT | 2024-10-31 | 215.53 | 210.40 | 211.50 | 0.00 | - | 104 | 159 | 16.46% |
| SPX241115C05490000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 208.33 | 234.90 | 237.40 | 0.00 | - | 6 | 20 | 17.47% |
| SPXW241129C05490000 | 2024-06-17 12:06PM EDT | 2024-11-29 | 229.11 | 249.90 | 251.20 | 0.00 | - | 4 | 3 | 17.65% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05490000 | 2024-06-18 6:49AM EDT | 2024-06-18 | 18.38 | 19.00 | 20.20 | -2.87 | -13.51% | 74 | 0 | 8.36% |
| SPXW240620P05490000 | 2024-06-17 4:08PM EDT | 2024-06-20 | 26.30 | 24.20 | 24.60 | 0.00 | - | 238 | 0 | 7.43% |
| SPX240621P05490000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 26.30 | 25.40 | 25.90 | 0.00 | - | 384 | 264 | 7.06% |
| SPXW240624P05490000 | 2024-06-17 3:53PM EDT | 2024-06-24 | 29.90 | 30.80 | 31.20 | 0.00 | - | 73 | 0 | 7.20% |
| SPXW240626P05490000 | 2024-06-17 3:58PM EDT | 2024-06-26 | 35.00 | 35.10 | 35.60 | 0.00 | - | 12 | 0 | 7.68% |
| SPXW240628P05490000 | 2024-06-18 5:14AM EDT | 2024-06-28 | 38.70 | 40.30 | 40.70 | -2.73 | -6.59% | 12 | 0 | 8.33% |
| SPXW240701P05490000 | 2024-06-17 4:12PM EDT | 2024-07-01 | 43.68 | 42.50 | 43.00 | 0.00 | - | 44 | 77 | 7.93% |
| SPXW240702P05490000 | 2024-06-18 4:26AM EDT | 2024-07-02 | 46.20 | 44.20 | 44.70 | +6.33 | +15.88% | 5 | 0 | 8.05% |
| SPXW240703P05490000 | 2024-06-17 3:50PM EDT | 2024-07-03 | 44.00 | 44.70 | 45.20 | 0.00 | - | 15 | 13 | 7.91% |
| SPXW240705P05490000 | 2024-06-17 4:03PM EDT | 2024-07-05 | 48.78 | 47.60 | 48.10 | 0.00 | - | 211 | 158 | 8.06% |
| SPXW240709P05490000 | 2024-06-18 4:49AM EDT | 2024-07-09 | 52.30 | 51.10 | 51.70 | -18.00 | -25.60% | 16 | 25 | 7.97% |
| SPXW240711P05490000 | 2024-06-14 9:51AM EDT | 2024-07-11 | 89.93 | 56.40 | 57.00 | 0.00 | - | 3 | 5 | 8.59% |
| SPXW240712P05490000 | 2024-06-17 3:18PM EDT | 2024-07-12 | 51.50 | 57.10 | 57.60 | 0.00 | - | 7 | 0 | 8.52% |
| SPXW240717P05490000 | 2024-06-14 1:28PM EDT | 2024-07-17 | 85.02 | 60.90 | 61.50 | 0.00 | - | - | 3 | 8.41% |
| SPX240719P05490000 | 2024-06-17 12:25PM EDT | 2024-07-19 | 71.30 | 62.00 | 62.60 | 0.00 | - | 20 | 24 | 8.31% |
| SPXW240726P05490000 | 2024-06-17 2:27PM EDT | 2024-07-26 | 63.40 | 67.90 | 68.50 | 0.00 | - | 70 | 0 | 8.36% |
| SPXW240731P05490000 | 2024-06-12 10:10AM EDT | 2024-07-31 | 93.10 | 73.10 | 73.60 | 0.00 | - | 17 | 31 | 8.55% |
| SPX240816P05490000 | 2024-06-17 1:54PM EDT | 2024-08-16 | 82.15 | 84.50 | 85.20 | 0.00 | - | 12 | 0 | 8.64% |
| SPXW240830P05490000 | 2024-06-17 2:17PM EDT | 2024-08-30 | 90.13 | 93.20 | 93.70 | 0.00 | - | 2 | 0 | 8.64% |
| SPXW240920P05490000 | 2024-06-18 6:27AM EDT | 2024-09-20 | 105.70 | 106.40 | 106.80 | -19.25 | -15.41% | 20 | 0 | 8.81% |
| SPXW240930P05490000 | 2024-06-14 4:53AM EDT | 2024-09-30 | 130.40 | 110.80 | 111.50 | 0.00 | - | 19 | 0 | 8.78% |
| SPX241018P05490000 | 2024-06-06 10:50AM EDT | 2024-10-18 | 171.80 | 120.90 | 121.60 | 0.00 | - | 5 | 0 | 8.91% |
| SPXW241031P05490000 | 2024-06-17 12:35PM EDT | 2024-10-31 | 133.08 | 127.20 | 128.10 | 0.00 | - | 1 | 71 | 8.96% |
| SPX241115P05490000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 148.00 | 141.80 | 142.80 | 0.00 | - | 2 | 51 | 9.55% |
| SPXW241231P05490000 | 2024-06-17 3:39PM EDT | 2024-12-31 | 156.88 | 159.90 | 161.20 | 0.00 | - | 1 | 111 | 9.51% |
© 2024 Yahoo. All rights reserved.