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
65,227.62 -605.19 (-0.92%) CMC Crypto 200
1,360.41 -28.99 (-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:5495.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05495000 | 2024-06-18 7:10AM EDT | 2024-06-18 | 3.00 | 3.00 | 3.10 | -0.80 | -20.51% | 722 | 3,575 | 9.27% |
| SPXW240620C05495000 | 2024-06-18 7:02AM EDT | 2024-06-20 | 8.30 | 7.80 | 8.10 | -0.40 | -4.60% | 2 | 844 | 8.46% |
| SPX240621C05495000 | 2024-06-18 3:55AM EDT | 2024-06-21 | 11.25 | 10.90 | 11.30 | -1.29 | -10.29% | 2 | 1,359 | 8.89% |
| SPXW240624C05495000 | 2024-06-18 6:30AM EDT | 2024-06-24 | 19.08 | 17.00 | 17.30 | +1.88 | +10.93% | 1 | 949 | 8.84% |
| SPXW240625C05495000 | 2024-06-17 3:25PM EDT | 2024-06-25 | 27.49 | 19.70 | 20.10 | 0.00 | - | 179 | 156 | 9.18% |
| SPXW240626C05495000 | 2024-06-17 3:24PM EDT | 2024-06-26 | 28.97 | 22.90 | 23.30 | 0.00 | - | 18 | 13 | 9.62% |
| SPXW240627C05495000 | 2024-06-17 2:07PM EDT | 2024-06-27 | 32.85 | 25.40 | 25.80 | 0.00 | - | 19 | 21 | 9.84% |
| SPXW240628C05495000 | 2024-06-18 7:04AM EDT | 2024-06-28 | 30.90 | 30.50 | 30.80 | +0.07 | +0.23% | 20 | 598 | 10.73% |
| SPXW240701C05495000 | 2024-06-17 3:43PM EDT | 2024-07-01 | 40.42 | 34.00 | 34.30 | 0.00 | - | 18 | 16 | 10.35% |
| SPXW240702C05495000 | 2024-06-18 2:25AM EDT | 2024-07-02 | 38.80 | 36.40 | 36.80 | -2.78 | -6.69% | 2 | 10 | 10.57% |
| SPXW240703C05495000 | 2024-06-17 3:17PM EDT | 2024-07-03 | 46.60 | 38.50 | 39.00 | 0.00 | - | 13 | 9 | 10.72% |
| SPXW240708C05495000 | 2024-06-17 2:57PM EDT | 2024-07-08 | 51.03 | 45.80 | 46.30 | 0.00 | - | 51 | 59 | 10.77% |
| SPXW240712C05495000 | 2024-06-18 6:48AM EDT | 2024-07-12 | 59.96 | 57.90 | 58.40 | -1.84 | -2.98% | 1 | 143 | 12.00% |
| SPXW240717C05495000 | 2024-06-17 11:49AM EDT | 2024-07-17 | 47.92 | 63.80 | 64.40 | 0.00 | - | 1 | 6 | 11.92% |
| SPXW240719C05495000 | 2024-06-18 2:43AM EDT | 2024-07-19 | 70.90 | 68.80 | 69.20 | -6.70 | -8.63% | 4 | 73 | 12.29% |
| SPXW240726C05495000 | 2024-06-17 1:45PM EDT | 2024-07-26 | 80.84 | 80.30 | 80.80 | 0.00 | - | 10 | 12 | 12.76% |
| SPXW240731C05495000 | 2024-06-17 3:00PM EDT | 2024-07-31 | 92.72 | 87.70 | 88.20 | 0.00 | - | 1 | 40 | 12.99% |
| SPX240816C05495000 | 2024-06-12 3:35PM EDT | 2024-08-16 | 78.20 | 110.30 | 111.90 | 0.00 | - | 24 | 0 | 13.80% |
| SPXW240830C05495000 | 2024-06-12 11:05AM EDT | 2024-08-30 | 113.10 | 130.90 | 131.50 | 0.00 | - | 2 | 10 | 14.42% |
| SPX240920C05495000 | 2024-06-17 12:09PM EDT | 2024-09-20 | 137.50 | 157.00 | 158.00 | 0.00 | - | 2,525 | 0 | 15.11% |
| SPXW240930C05495000 | 2024-06-10 2:55PM EDT | 2024-09-30 | 106.53 | 167.90 | 168.80 | 0.00 | - | 2 | 14 | 15.29% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05495000 | 2024-06-18 6:49AM EDT | 2024-06-18 | 21.85 | 23.30 | 24.50 | -3.60 | -14.15% | 4 | 247 | 8.81% |
| SPXW240620P05495000 | 2024-06-18 4:50AM EDT | 2024-06-20 | 27.80 | 28.10 | 28.50 | -1.30 | -4.47% | 5 | 146 | 7.66% |
| SPX240621P05495000 | 2024-06-18 6:51AM EDT | 2024-06-21 | 27.91 | 28.50 | 29.60 | -1.09 | -3.76% | 1 | 57 | 7.20% |
| SPXW240628P05495000 | 2024-06-18 5:09AM EDT | 2024-06-28 | 42.00 | 43.40 | 43.70 | +2.10 | +5.26% | 7 | 35 | 8.33% |
| SPXW240701P05495000 | 2024-06-17 3:50PM EDT | 2024-07-01 | 45.05 | 45.60 | 46.00 | 0.00 | - | 3 | 11 | 7.94% |
| SPXW240709P05495000 | 2024-06-17 12:40PM EDT | 2024-07-09 | 61.58 | 54.00 | 54.60 | 0.00 | - | 48 | 25 | 7.98% |
| SPXW240710P05495000 | 2024-06-17 1:06PM EDT | 2024-07-10 | 61.20 | 55.10 | 55.70 | 0.00 | - | 4 | 4 | 8.01% |
| SPXW240719P05495000 | 2024-06-17 2:02PM EDT | 2024-07-19 | 60.15 | 64.70 | 65.10 | 0.00 | - | 10 | 28 | 8.27% |
| SPXW240726P05495000 | 2024-06-17 1:33PM EDT | 2024-07-26 | 70.90 | 70.40 | 71.00 | 0.00 | - | 122 | 66 | 8.32% |
| SPXW240731P05495000 | 2024-06-17 1:37PM EDT | 2024-07-31 | 73.50 | 75.60 | 76.10 | 0.00 | - | 123 | 75 | 8.51% |
| SPXW240816P05495000 | 2024-06-14 10:13AM EDT | 2024-08-16 | 121.10 | 87.30 | 87.80 | 0.00 | - | 1 | 4 | 8.62% |
| SPXW240830P05495000 | 2024-06-14 12:49PM EDT | 2024-08-30 | 119.01 | 95.40 | 96.10 | 0.00 | - | 10 | 0 | 8.61% |
| SPX240920P05495000 | 2024-06-17 2:29PM EDT | 2024-09-20 | 104.00 | 107.80 | 108.40 | 0.00 | - | 2,529 | 0 | 8.71% |
| SPXW240930P05495000 | 2024-05-15 10:51AM EDT | 2024-09-30 | 216.95 | 130.00 | 132.30 | 0.00 | - | 42 | 29 | 10.33% |
© 2024 Yahoo. All rights reserved.