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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,359.60 -29.80 (-2.14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5515.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05515000 | 2024-06-18 6:53AM EDT | 2024-06-18 | 0.65 | 0.60 | 0.65 | -0.15 | -18.75% | 218 | 0 | 9.21% |
| SPXW240620C05515000 | 2024-06-18 5:57AM EDT | 2024-06-20 | 3.80 | 3.20 | 3.40 | +0.12 | +3.26% | 11 | 0 | 8.32% |
| SPX240621C05515000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 5.90 | 5.30 | 5.60 | 0.00 | - | 2,165 | 2,250 | 8.66% |
| SPXW240624C05515000 | 2024-06-17 8:15PM EDT | 2024-06-24 | 11.60 | 9.80 | 10.10 | +1.75 | +17.77% | 1 | 0 | 8.49% |
| SPXW240625C05515000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 13.30 | 12.40 | 12.80 | 0.00 | - | 26 | 21 | 8.94% |
| SPXW240626C05515000 | 2024-06-17 3:56PM EDT | 2024-06-26 | 16.20 | 15.00 | 15.30 | 0.00 | - | 44 | 0 | 9.28% |
| SPXW240627C05515000 | 2024-06-17 2:33PM EDT | 2024-06-27 | 22.44 | 17.40 | 17.70 | 0.00 | - | 3 | 0 | 9.55% |
| SPXW240628C05515000 | 2024-06-18 5:09AM EDT | 2024-06-28 | 23.00 | 22.10 | 22.40 | +1.20 | +5.50% | 6 | 423 | 10.47% |
| SPXW240702C05515000 | 2024-06-18 2:25AM EDT | 2024-07-02 | 29.25 | 27.60 | 27.90 | -4.05 | -12.16% | 2 | 0 | 10.30% |
| SPXW240703C05515000 | 2024-06-17 2:58PM EDT | 2024-07-03 | 33.25 | 29.60 | 29.90 | 0.00 | - | 6 | 0 | 10.44% |
| SPXW240708C05515000 | 2024-06-13 10:53AM EDT | 2024-07-08 | 19.54 | 36.40 | 36.90 | 0.00 | - | 2 | 0 | 10.51% |
| SPXW240710C05515000 | 2024-06-13 10:51AM EDT | 2024-07-10 | 22.19 | 40.60 | 41.20 | 0.00 | - | 54 | 0 | 10.86% |
| SPXW240711C05515000 | 2024-06-14 12:35PM EDT | 2024-07-11 | 25.56 | 44.80 | 45.40 | 0.00 | - | - | 0 | 11.41% |
| SPXW240712C05515000 | 2024-06-17 3:10PM EDT | 2024-07-12 | 53.22 | 48.10 | 48.60 | 0.00 | - | 4 | 0 | 11.75% |
| SPXW240717C05515000 | 2024-06-17 3:12PM EDT | 2024-07-17 | 58.90 | 53.80 | 54.40 | 0.00 | - | 1 | 3 | 11.68% |
| SPX240719C05515000 | 2024-06-17 4:09PM EDT | 2024-07-19 | 57.55 | 57.40 | 58.20 | 0.00 | - | 195 | 420 | 11.91% |
| SPXW240726C05515000 | 2024-06-17 4:09PM EDT | 2024-07-26 | 69.40 | 69.50 | 70.10 | 0.00 | - | 140 | 0 | 12.48% |
| SPXW240731C05515000 | 2024-06-17 2:04PM EDT | 2024-07-31 | 81.67 | 76.90 | 77.40 | 0.00 | - | 8 | 8 | 12.72% |
| SPXW240816C05515000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 103.25 | 100.20 | 100.80 | 0.00 | - | 18 | 0 | 13.56% |
| SPXW240830C05515000 | 2024-05-29 11:06AM EDT | 2024-08-30 | 45.30 | 119.20 | 119.90 | 0.00 | - | 54 | 0 | 14.16% |
| SPXW240930C05515000 | 2024-05-28 3:03PM EDT | 2024-09-30 | 76.00 | 155.50 | 156.50 | 0.00 | - | 1 | 3 | 15.02% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05515000 | 2024-06-18 1:53AM EDT | 2024-06-18 | 39.30 | 40.40 | 41.40 | -0.37 | -0.93% | 10 | 0 | 0.00% |
| SPXW240620P05515000 | 2024-06-14 3:48PM EDT | 2024-06-20 | 87.35 | 42.40 | 43.40 | 0.00 | - | - | 0 | 6.65% |
| SPXW240621P05515000 | 2024-06-17 3:35PM EDT | 2024-06-21 | 37.05 | 44.00 | 45.10 | 0.00 | - | 18 | 22 | 7.16% |
| SPXW240703P05515000 | 2024-06-14 2:01PM EDT | 2024-07-03 | 95.86 | 58.10 | 58.50 | 0.00 | - | - | 2 | 7.32% |
| SPXW240712P05515000 | 2024-06-13 2:23PM EDT | 2024-07-12 | 96.17 | 69.20 | 69.70 | 0.00 | - | 8 | 0 | 7.99% |
| SPXW240717P05515000 | 2024-06-14 1:22PM EDT | 2024-07-17 | 99.19 | 72.80 | 73.40 | 0.00 | - | 60 | 30 | 7.92% |
| SPXW240719P05515000 | 2024-06-18 2:39AM EDT | 2024-07-19 | 73.20 | 74.30 | 74.70 | +2.70 | +3.83% | 2 | 46 | 7.88% |
| SPX240816P05515000 | 2024-06-17 2:40PM EDT | 2024-08-16 | 90.35 | 94.70 | 95.60 | 0.00 | - | 2 | 8 | 8.20% |
| SPXW240830P05515000 | 2024-06-17 2:51PM EDT | 2024-08-30 | 100.00 | 103.00 | 103.50 | 0.00 | - | 1 | 0 | 8.21% |
| SPXW240930P05515000 | 2024-06-11 1:49PM EDT | 2024-09-30 | 177.60 | 119.70 | 120.50 | 0.00 | - | 7 | 0 | 8.36% |
© 2024 Yahoo. All rights reserved.