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
1,359.86 -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:5510.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05510000 | 2024-06-18 7:00AM EDT | 2024-06-18 | 1.00 | 0.90 | 0.95 | -0.20 | -16.67% | 929 | 0 | 9.11% |
| SPXW240620C05510000 | 2024-06-18 4:50AM EDT | 2024-06-20 | 4.50 | 4.20 | 4.40 | 0.00 | - | 21 | 0 | 8.43% |
| SPXW240621C05510000 | 2024-06-18 5:14AM EDT | 2024-06-21 | 9.90 | 8.30 | 8.50 | +1.02 | +11.49% | 14 | 0 | 9.68% |
| SPXW240624C05510000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 11.80 | 11.40 | 11.70 | 0.00 | - | 1,559 | 0 | 8.59% |
| SPXW240625C05510000 | 2024-06-17 10:45PM EDT | 2024-06-25 | 14.40 | 14.10 | 14.40 | -0.30 | -2.04% | 18 | 0 | 8.99% |
| SPXW240626C05510000 | 2024-06-17 4:05PM EDT | 2024-06-26 | 16.72 | 16.60 | 17.20 | 0.00 | - | 51 | 0 | 9.39% |
| SPXW240627C05510000 | 2024-06-17 3:56PM EDT | 2024-06-27 | 20.80 | 19.40 | 19.70 | 0.00 | - | 33 | 0 | 9.67% |
| SPXW240628C05510000 | 2024-06-18 5:27AM EDT | 2024-06-28 | 24.90 | 24.20 | 24.40 | +0.80 | +3.32% | 508 | 0 | 10.55% |
| SPXW240701C05510000 | 2024-06-17 3:16PM EDT | 2024-07-01 | 32.76 | 27.50 | 27.70 | 0.00 | - | 26 | 124 | 10.17% |
| SPXW240702C05510000 | 2024-06-17 3:50PM EDT | 2024-07-02 | 32.67 | 29.80 | 30.10 | 0.00 | - | 22 | 0 | 10.39% |
| SPXW240703C05510000 | 2024-06-17 1:22PM EDT | 2024-07-03 | 30.50 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 10.55% |
| SPXW240705C05510000 | 2024-06-17 8:51PM EDT | 2024-07-05 | 37.86 | 36.50 | 36.80 | +0.15 | +0.40% | 1 | 0 | 10.93% |
| SPXW240708C05510000 | 2024-06-17 3:03PM EDT | 2024-07-08 | 42.75 | 38.60 | 39.10 | 0.00 | - | 35 | 0 | 10.57% |
| SPXW240710C05510000 | 2024-06-17 3:51PM EDT | 2024-07-10 | 44.51 | 43.10 | 43.60 | 0.00 | - | 19 | 0 | 10.95% |
| SPXW240711C05510000 | 2024-06-17 11:14AM EDT | 2024-07-11 | 33.54 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 11.50% |
| SPXW240712C05510000 | 2024-06-18 6:14AM EDT | 2024-07-12 | 51.60 | 50.50 | 51.00 | +1.17 | +2.32% | 18 | 0 | 11.82% |
| SPXW240715C05510000 | 2024-06-17 12:04PM EDT | 2024-07-15 | 38.00 | 52.50 | 53.10 | 0.00 | - | 154 | 284 | 11.53% |
| SPX240719C05510000 | 2024-06-17 3:52PM EDT | 2024-07-19 | 63.80 | 60.30 | 61.00 | 0.00 | - | 396 | 4,395 | 12.02% |
| SPXW240722C05510000 | 2024-06-17 1:37PM EDT | 2024-07-22 | 64.35 | 62.90 | 63.60 | 0.00 | - | 6 | 0 | 11.89% |
| SPXW240726C05510000 | 2024-06-17 2:50PM EDT | 2024-07-26 | 77.89 | 72.40 | 72.90 | 0.00 | - | 13 | 0 | 12.58% |
| SPXW240731C05510000 | 2024-06-17 2:15PM EDT | 2024-07-31 | 83.40 | 79.60 | 80.00 | 0.00 | - | 2 | 114 | 12.79% |
| SPXW240802C05510000 | 2024-06-17 3:14PM EDT | 2024-08-02 | 91.10 | 84.80 | 85.40 | 0.00 | - | 7 | 10 | 13.21% |
| SPXW240816C05510000 | 2024-06-17 3:34PM EDT | 2024-08-16 | 110.70 | 103.00 | 103.40 | 0.00 | - | 1 | 0 | 13.61% |
| SPXW240830C05510000 | 2024-06-17 2:15PM EDT | 2024-08-30 | 126.10 | 122.20 | 122.90 | 0.00 | - | 15 | 60 | 14.24% |
| SPX240920C05510000 | 2024-06-17 12:47PM EDT | 2024-09-20 | 139.29 | 148.10 | 149.30 | 0.00 | - | 2,917 | 0 | 14.94% |
| SPXW240930C05510000 | 2024-06-17 2:26PM EDT | 2024-09-30 | 165.13 | 158.90 | 159.90 | 0.00 | - | 14 | 0 | 15.12% |
| SPXW241018C05510000 | 2024-06-17 1:41PM EDT | 2024-10-18 | 185.30 | 183.40 | 184.40 | 0.00 | - | 138 | 212 | 15.90% |
| SPXW241031C05510000 | 2024-06-17 3:19PM EDT | 2024-10-31 | 206.78 | 197.90 | 198.90 | 0.00 | - | 171 | 804 | 16.21% |
| SPX241115C05510000 | 2024-06-13 10:20AM EDT | 2024-11-15 | 187.79 | 222.00 | 224.50 | 0.00 | - | 20 | 1,064 | 17.21% |
| SPXW241129C05510000 | 2024-06-17 2:27PM EDT | 2024-11-29 | 244.20 | 236.90 | 238.20 | 0.00 | - | 93 | 76 | 17.39% |
| SPXW241231C05510000 | 2024-06-12 10:56AM EDT | 2024-12-31 | 244.79 | 269.20 | 270.90 | 0.00 | - | - | 1 | 17.95% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05510000 | 2024-06-18 4:58AM EDT | 2024-06-18 | 36.56 | 35.30 | 36.50 | +2.06 | +5.97% | 45 | 0 | 0.00% |
| SPXW240620P05510000 | 2024-06-17 4:02PM EDT | 2024-06-20 | 39.30 | 38.00 | 39.10 | 0.00 | - | 73 | 0 | 6.75% |
| SPXW240621P05510000 | 2024-06-17 3:48PM EDT | 2024-06-21 | 37.55 | 40.10 | 41.20 | 0.00 | - | 133 | 128 | 7.32% |
| SPXW240624P05510000 | 2024-06-17 3:47PM EDT | 2024-06-24 | 39.30 | 42.60 | 43.50 | 0.00 | - | 22 | 0 | 6.58% |
| SPXW240626P05510000 | 2024-06-17 3:59PM EDT | 2024-06-26 | 46.90 | 46.60 | 47.10 | 0.00 | - | 8 | 6 | 7.11% |
| SPXW240628P05510000 | 2024-06-18 4:35AM EDT | 2024-06-28 | 53.60 | 51.10 | 51.50 | +0.90 | +1.71% | 12 | 0 | 7.77% |
| SPXW240702P05510000 | 2024-06-12 10:09AM EDT | 2024-07-02 | 85.60 | 54.70 | 55.10 | 0.00 | - | - | 0 | 7.56% |
| SPXW240705P05510000 | 2024-06-17 4:05PM EDT | 2024-07-05 | 58.85 | 57.70 | 58.20 | 0.00 | - | 85 | 90 | 7.60% |
| SPXW240709P05510000 | 2024-06-17 3:32PM EDT | 2024-07-09 | 54.26 | 61.10 | 61.70 | 0.00 | - | 2 | 5 | 7.57% |
| SPXW240712P05510000 | 2024-06-17 3:46PM EDT | 2024-07-12 | 62.90 | 66.50 | 67.10 | 0.00 | - | 15 | 0 | 8.10% |
| SPXW240715P05510000 | 2024-06-14 10:41AM EDT | 2024-07-15 | 111.92 | 68.00 | 68.70 | 0.00 | - | - | 2 | 7.93% |
| SPXW240717P05510000 | 2024-06-17 3:11PM EDT | 2024-07-17 | 65.40 | 70.30 | 70.90 | 0.00 | - | 1 | 9 | 8.03% |
| SPXW240719P05510000 | 2024-06-18 5:39AM EDT | 2024-07-19 | 71.30 | 71.50 | 71.90 | +3.57 | +5.27% | 36 | 129 | 7.93% |
| SPXW240731P05510000 | 2024-05-15 9:48AM EDT | 2024-07-31 | 220.32 | 111.90 | 114.80 | 0.00 | - | - | 6 | 12.53% |
| SPX240816P05510000 | 2024-06-17 2:43PM EDT | 2024-08-16 | 88.30 | 92.30 | 93.10 | 0.00 | - | 96 | 109 | 8.25% |
| SPXW240830P05510000 | 2024-06-17 9:45AM EDT | 2024-08-30 | 122.40 | 100.80 | 101.40 | 0.00 | - | 2 | 0 | 8.29% |
| SPX240920P05510000 | 2024-06-17 12:37PM EDT | 2024-09-20 | 123.60 | 113.00 | 113.50 | 0.00 | - | 2,915 | 0 | 8.42% |
| SPXW240930P05510000 | 2024-06-14 5:41AM EDT | 2024-09-30 | 145.30 | 117.80 | 118.60 | 0.00 | - | 7 | 0 | 8.44% |
| SPX241018P05510000 | 2024-06-14 10:09AM EDT | 2024-10-18 | 154.00 | 127.70 | 128.50 | 0.00 | - | 50 | 0 | 8.59% |
| SPXW241031P05510000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 225.85 | 133.80 | 134.80 | 0.00 | - | 2 | 10 | 8.65% |
| SPX241115P05510000 | 2024-06-12 10:41AM EDT | 2024-11-15 | 159.65 | 148.40 | 149.50 | 0.00 | - | - | 14 | 9.26% |
| SPXW241231P05510000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 213.12 | 166.30 | 167.50 | 0.00 | - | 2 | 1 | 9.23% |
© 2024 Yahoo. All rights reserved.