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
65,221.54 -665.61 (-1.01%) CMC Crypto 200
1,360.05 -29.35 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5520.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05520000 | 2024-06-18 7:13AM EDT | 2024-06-18 | 0.40 | 0.40 | 0.45 | -0.20 | -28.57% | 167 | 2,573 | 9.36% |
| SPXW240620C05520000 | 2024-06-18 4:51AM EDT | 2024-06-20 | 2.90 | 2.60 | 2.70 | +0.05 | +1.75% | 48 | 6,400 | 8.33% |
| SPXW240621C05520000 | 2024-06-18 6:26AM EDT | 2024-06-21 | 6.60 | 5.80 | 6.00 | +0.30 | +4.76% | 43 | 1,508 | 9.53% |
| SPXW240624C05520000 | 2024-06-17 4:06PM EDT | 2024-06-24 | 8.60 | 8.50 | 8.80 | 0.00 | - | 399 | 297 | 8.46% |
| SPXW240625C05520000 | 2024-06-17 3:14PM EDT | 2024-06-25 | 14.66 | 10.70 | 11.10 | 0.00 | - | 178 | 125 | 8.81% |
| SPXW240626C05520000 | 2024-06-17 3:17PM EDT | 2024-06-26 | 18.20 | 13.30 | 13.70 | 0.00 | - | 928 | 2,994 | 9.22% |
| SPXW240627C05520000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 16.29 | 15.70 | 16.10 | 0.00 | - | 32 | 26 | 9.52% |
| SPXW240628C05520000 | 2024-06-18 6:45AM EDT | 2024-06-28 | 21.00 | 20.20 | 20.50 | +0.97 | +4.84% | 16 | 436 | 10.39% |
| SPXW240701C05520000 | 2024-06-17 2:08PM EDT | 2024-07-01 | 29.18 | 23.10 | 23.40 | 0.00 | - | 18 | 131 | 9.96% |
| SPXW240702C05520000 | 2024-06-17 2:57PM EDT | 2024-07-02 | 29.24 | 25.50 | 25.90 | 0.00 | - | 1 | 21 | 10.24% |
| SPXW240703C05520000 | 2024-06-17 3:17PM EDT | 2024-07-03 | 33.65 | 27.50 | 27.90 | 0.00 | - | 18 | 6 | 10.38% |
| SPXW240705C05520000 | 2024-06-17 3:02PM EDT | 2024-07-05 | 35.69 | 32.00 | 32.30 | 0.00 | - | 120 | 906 | 10.76% |
| SPXW240708C05520000 | 2024-06-17 3:37PM EDT | 2024-07-08 | 39.46 | 34.30 | 34.80 | 0.00 | - | 7 | 7 | 10.46% |
| SPXW240709C05520000 | 2024-06-17 3:14PM EDT | 2024-07-09 | 42.05 | 36.70 | 37.30 | 0.00 | - | 13 | 57 | 10.71% |
| SPXW240710C05520000 | 2024-06-13 2:08PM EDT | 2024-07-10 | 23.73 | 38.40 | 38.90 | 0.00 | - | 1 | 1 | 10.79% |
| SPXW240711C05520000 | 2024-06-17 2:07PM EDT | 2024-07-11 | 48.23 | 42.60 | 43.20 | 0.00 | - | 10 | 11 | 11.36% |
| SPXW240712C05520000 | 2024-06-17 3:42PM EDT | 2024-07-12 | 51.38 | 45.80 | 46.30 | 0.00 | - | 30 | 277 | 11.69% |
| SPXW240715C05520000 | 2024-06-17 2:08PM EDT | 2024-07-15 | 54.40 | 47.70 | 48.30 | 0.00 | - | 2 | 162 | 11.39% |
| SPXW240716C05520000 | 2024-06-14 3:36PM EDT | 2024-07-16 | 32.00 | 49.10 | 49.70 | 0.00 | - | - | 2 | 11.43% |
| SPXW240717C05520000 | 2024-06-17 1:51PM EDT | 2024-07-17 | 52.49 | 51.50 | 52.10 | 0.00 | - | 2 | 6 | 11.63% |
| SPXW240719C05520000 | 2024-06-17 2:20PM EDT | 2024-07-19 | 59.50 | 56.00 | 56.40 | 0.00 | - | 75 | 377 | 11.94% |
| SPXW240722C05520000 | 2024-06-17 1:37PM EDT | 2024-07-22 | 59.25 | 57.90 | 58.50 | 0.00 | - | 1 | 38 | 11.74% |
| SPXW240726C05520000 | 2024-06-17 4:11PM EDT | 2024-07-26 | 66.83 | 67.10 | 67.70 | 0.00 | - | 18 | 27 | 12.43% |
| SPXW240731C05520000 | 2024-06-14 9:44AM EDT | 2024-07-31 | 49.30 | 74.30 | 74.80 | 0.00 | - | 8 | 288 | 12.66% |
| SPXW240802C05520000 | 2024-06-17 4:07PM EDT | 2024-08-02 | 79.02 | 79.40 | 80.10 | 0.00 | - | 5 | 60 | 13.07% |
| SPXW240816C05520000 | 2024-06-17 3:35PM EDT | 2024-08-16 | 104.30 | 97.30 | 97.80 | 0.00 | - | 4 | 111 | 13.46% |
| SPXW240830C05520000 | 2024-06-17 2:48PM EDT | 2024-08-30 | 122.00 | 116.50 | 117.10 | 0.00 | - | 2 | 482 | 14.10% |
| SPX240920C05520000 | 2024-06-17 1:03PM EDT | 2024-09-20 | 133.73 | 142.20 | 143.00 | 0.00 | - | 42 | 949 | 14.78% |
| SPXW240930C05520000 | 2024-06-17 11:26AM EDT | 2024-09-30 | 133.16 | 152.60 | 153.40 | 0.00 | - | 2 | 59 | 14.95% |
| SPXW241018C05520000 | 2024-06-17 2:42PM EDT | 2024-10-18 | 183.16 | 177.10 | 178.00 | 0.00 | - | 2 | 44 | 15.75% |
| SPXW241031C05520000 | 2024-06-13 9:39AM EDT | 2024-10-31 | 164.57 | 191.40 | 192.50 | 0.00 | - | 1 | 207 | 16.07% |
| SPX241115C05520000 | 2024-06-13 10:47AM EDT | 2024-11-15 | 178.90 | 215.30 | 217.60 | 0.00 | - | 8 | 480 | 17.04% |
| SPXW241129C05520000 | 2024-06-17 2:27PM EDT | 2024-11-29 | 237.75 | 230.50 | 231.90 | 0.00 | - | 2 | 105 | 17.27% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05520000 | 2024-06-17 3:57PM EDT | 2024-06-20 | 46.80 | 47.40 | 48.30 | 0.00 | - | 30 | 33 | 7.10% |
| SPXW240621P05520000 | 2024-06-18 6:31AM EDT | 2024-06-21 | 44.73 | 47.60 | 49.00 | +2.94 | +7.04% | 1 | 43 | 6.82% |
| SPXW240626P05520000 | 2024-06-17 3:59PM EDT | 2024-06-26 | 53.70 | 52.90 | 54.90 | 0.00 | - | 2 | 4 | 7.21% |
| SPXW240628P05520000 | 2024-06-18 7:04AM EDT | 2024-06-28 | 57.60 | 57.30 | 57.70 | -1.12 | -1.91% | 33 | 15 | 7.46% |
| SPXW240705P05520000 | 2024-06-17 3:02PM EDT | 2024-07-05 | 58.60 | 63.30 | 63.80 | 0.00 | - | 5 | 11 | 7.32% |
| SPXW240709P05520000 | 2024-06-17 3:32PM EDT | 2024-07-09 | 59.21 | 67.00 | 67.50 | 0.00 | - | 188 | 95 | 7.40% |
| SPXW240712P05520000 | 2024-06-17 3:33PM EDT | 2024-07-12 | 64.80 | 71.80 | 72.30 | 0.00 | - | 7 | 16 | 7.87% |
| SPXW240719P05520000 | 2024-06-18 4:22AM EDT | 2024-07-19 | 78.90 | 76.60 | 77.00 | +1.41 | +1.82% | 6 | 26 | 7.73% |
| SPXW240731P05520000 | 2024-06-12 9:39PM EDT | 2024-07-31 | 106.85 | 86.50 | 87.00 | 0.00 | - | 1 | 3 | 7.99% |
| SPX240816P05520000 | 2024-06-17 3:51PM EDT | 2024-08-16 | 95.60 | 96.80 | 97.70 | 0.00 | - | 27 | 25 | 8.09% |
| SPXW240830P05520000 | 2024-06-07 1:35PM EDT | 2024-08-30 | 159.41 | 104.90 | 105.50 | 0.00 | - | 4 | 10 | 8.10% |
| SPX240920P05520000 | 2024-06-17 12:19PM EDT | 2024-09-20 | 128.50 | 116.80 | 117.50 | 0.00 | - | 30 | 416 | 8.25% |
| SPXW240930P05520000 | 2024-06-17 11:26AM EDT | 2024-09-30 | 135.05 | 121.70 | 122.50 | 0.00 | - | 2 | 8 | 8.28% |
| SPX241018P05520000 | 2024-06-14 10:21AM EDT | 2024-10-18 | 156.65 | 131.40 | 132.30 | 0.00 | - | 2 | 18 | 8.44% |
| SPXW241031P05520000 | 2024-06-06 2:36PM EDT | 2024-10-31 | 196.44 | 137.60 | 138.50 | 0.00 | - | 2 | 13 | 8.50% |
| SPXW241129P05520000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 167.82 | 157.50 | 158.70 | 0.00 | - | 5 | 5 | 9.10% |
© 2024 Yahoo. All rights reserved.