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
65,223.04 -653.54 (-0.99%) 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:5535.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05535000 | 2024-06-18 6:34AM EDT | 2024-06-18 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 20 | 2,207 | 10.65% |
| SPXW240620C05535000 | 2024-06-18 5:00AM EDT | 2024-06-20 | 1.50 | 1.25 | 1.35 | +0.05 | +3.45% | 3 | 320 | 8.47% |
| SPX240621C05535000 | 2024-06-18 5:15AM EDT | 2024-06-21 | 2.95 | 2.40 | 2.55 | +0.25 | +9.26% | 16 | 396 | 8.62% |
| SPXW240624C05535000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 5.46 | 5.20 | 5.50 | 0.00 | - | 272 | 223 | 8.29% |
| SPXW240625C05535000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 7.76 | 7.20 | 7.50 | 0.00 | - | 162 | 119 | 8.70% |
| SPXW240626C05535000 | 2024-06-17 3:33PM EDT | 2024-06-26 | 13.03 | 9.10 | 9.40 | 0.00 | - | 24 | 34 | 8.98% |
| SPXW240628C05535000 | 2024-06-18 5:09AM EDT | 2024-06-28 | 15.80 | 15.10 | 15.40 | +0.30 | +1.94% | 21 | 457 | 10.15% |
| SPXW240701C05535000 | 2024-06-17 4:01PM EDT | 2024-07-01 | 18.50 | 18.00 | 18.30 | 0.00 | - | 251 | 168 | 9.81% |
| SPXW240702C05535000 | 2024-06-17 12:48PM EDT | 2024-07-02 | 16.63 | 19.90 | 20.20 | 0.00 | - | 14 | 16 | 9.98% |
| SPXW240703C05535000 | 2024-06-17 2:58PM EDT | 2024-07-03 | 24.85 | 21.70 | 22.00 | 0.00 | - | 3 | 5 | 10.11% |
| SPXW240712C05535000 | 2024-06-17 3:08PM EDT | 2024-07-12 | 42.84 | 39.20 | 39.70 | 0.00 | - | 3 | 91 | 11.49% |
| SPX240719C05535000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 49.20 | 48.20 | 48.90 | 0.00 | - | 20 | 446 | 11.66% |
| SPXW240731C05535000 | 2024-06-13 10:03AM EDT | 2024-07-31 | 46.70 | 66.70 | 67.30 | 0.00 | - | 5 | 5 | 12.46% |
| SPX240816C05535000 | 2024-06-18 6:49AM EDT | 2024-08-16 | 90.50 | 88.80 | 89.50 | -5.72 | -5.94% | 47 | 134 | 13.23% |
| SPXW240830C05535000 | 2024-06-12 1:53AM EDT | 2024-08-30 | 67.16 | 107.70 | 108.50 | 0.00 | - | 1 | 76 | 13.87% |
| SPXW240930C05535000 | 2024-06-12 3:01PM EDT | 2024-09-30 | 120.50 | 143.80 | 144.60 | 0.00 | - | 2 | 4 | 14.75% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05535000 | 2024-06-17 8:42PM EDT | 2024-06-18 | 56.90 | 57.00 | 64.10 | -2.50 | -4.21% | 4 | 26 | 16.83% |
| SPX240621P05535000 | 2024-06-17 3:27AM EDT | 2024-06-21 | 93.80 | 57.00 | 62.50 | 0.00 | - | 9 | 23 | 6.43% |
| SPXW240628P05535000 | 2024-06-17 3:08PM EDT | 2024-06-28 | 61.98 | 67.00 | 68.10 | 0.00 | - | 4 | 152 | 6.96% |
| SPXW240731P05535000 | 2024-06-18 1:45AM EDT | 2024-07-31 | 93.70 | 93.90 | 94.50 | +4.10 | +4.58% | 4 | 30 | 7.68% |
| SPXW240816P05535000 | 2024-06-18 12:30AM EDT | 2024-08-16 | 105.10 | 104.20 | 104.70 | +6.24 | +6.31% | 2 | 9 | 7.81% |
| SPXW240830P05535000 | 2024-06-12 9:45AM EDT | 2024-08-30 | 130.80 | 111.30 | 112.00 | 0.00 | - | 22 | 31 | 7.82% |
© 2024 Yahoo. All rights reserved.