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
65,459.41 -478.00 (-0.72%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5540.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05540000 | 2024-06-18 6:43AM EDT | 2024-06-18 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 83 | 0 | 10.99% |
| SPXW240620C05540000 | 2024-06-18 4:20AM EDT | 2024-06-20 | 1.15 | 1.00 | 1.10 | -0.05 | -4.17% | 1 | 896 | 8.59% |
| SPX240621C05540000 | 2024-06-17 10:17PM EDT | 2024-06-21 | 2.25 | 1.95 | 2.15 | +0.03 | +1.35% | 20 | 1,252 | 8.72% |
| SPXW240624C05540000 | 2024-06-18 5:33AM EDT | 2024-06-24 | 4.72 | 4.60 | 4.80 | -0.15 | -3.08% | 10 | 0 | 8.33% |
| SPXW240625C05540000 | 2024-06-17 3:54PM EDT | 2024-06-25 | 7.18 | 6.30 | 6.60 | 0.00 | - | 141 | 0 | 8.70% |
| SPXW240626C05540000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 9.00 | 8.10 | 8.40 | 0.00 | - | 86 | 0 | 8.98% |
| SPXW240627C05540000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 10.34 | 10.00 | 10.40 | 0.00 | - | 49 | 0 | 9.29% |
| SPXW240628C05540000 | 2024-06-18 12:43AM EDT | 2024-06-28 | 13.60 | 14.00 | 14.30 | -0.60 | -4.23% | 3 | 0 | 10.20% |
| SPXW240701C05540000 | 2024-06-17 4:01PM EDT | 2024-07-01 | 16.60 | 16.60 | 16.90 | 0.00 | - | 146 | 0 | 9.79% |
| SPXW240702C05540000 | 2024-06-17 3:28PM EDT | 2024-07-02 | 23.34 | 18.50 | 18.90 | 0.00 | - | 12 | 0 | 10.00% |
| SPXW240703C05540000 | 2024-06-17 9:31AM EDT | 2024-07-03 | 9.12 | 20.30 | 20.70 | 0.00 | - | 2 | 0 | 10.15% |
| SPXW240705C05540000 | 2024-06-18 5:14AM EDT | 2024-07-05 | 25.60 | 24.30 | 24.70 | -2.85 | -10.02% | 5 | 0 | 10.52% |
| SPXW240708C05540000 | 2024-06-17 3:35PM EDT | 2024-07-08 | 30.95 | 26.50 | 27.00 | 0.00 | - | 18 | 45 | 10.23% |
| SPXW240709C05540000 | 2024-06-17 3:14PM EDT | 2024-07-09 | 33.15 | 28.80 | 29.30 | 0.00 | - | 16 | 0 | 10.48% |
| SPXW240710C05540000 | 2024-06-17 11:24AM EDT | 2024-07-10 | 20.58 | 30.80 | 31.20 | 0.00 | - | 11 | 0 | 10.63% |
| SPXW240712C05540000 | 2024-06-17 3:31PM EDT | 2024-07-12 | 43.16 | 37.30 | 37.70 | 0.00 | - | 103 | 0 | 11.44% |
| SPXW240715C05540000 | 2024-06-17 3:42PM EDT | 2024-07-15 | 45.19 | 39.10 | 39.70 | 0.00 | - | 117 | 0 | 11.16% |
| SPXW240716C05540000 | 2024-06-14 10:00AM EDT | 2024-07-16 | 22.65 | 40.80 | 41.40 | 0.00 | - | - | - | 11.26% |
| SPX240719C05540000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 47.00 | 46.10 | 46.80 | 0.00 | - | 943 | 0 | 11.61% |
| SPXW240726C05540000 | 2024-06-17 3:56PM EDT | 2024-07-26 | 58.90 | 57.50 | 58.10 | 0.00 | - | 68 | 0 | 12.18% |
| SPXW240731C05540000 | 2024-06-17 3:57PM EDT | 2024-07-31 | 65.10 | 64.60 | 65.00 | 0.00 | - | 65 | 1,808 | 12.41% |
| SPXW240816C05540000 | 2024-06-17 4:05PM EDT | 2024-08-16 | 85.90 | 87.70 | 88.20 | 0.00 | - | 5 | 0 | 13.31% |
| SPXW240830C05540000 | 2024-06-13 11:26AM EDT | 2024-08-30 | 76.27 | 105.50 | 106.20 | 0.00 | - | 7 | 215 | 13.85% |
| SPXW240920C05540000 | 2024-06-17 11:17AM EDT | 2024-09-20 | 112.90 | 131.50 | 131.90 | 0.00 | - | 12 | 0 | 14.55% |
| SPXW240930C05540000 | 2024-06-17 2:31PM EDT | 2024-09-30 | 147.38 | 141.20 | 142.00 | 0.00 | - | 1 | 0 | 14.71% |
| SPXW241018C05540000 | 2024-06-17 1:47PM EDT | 2024-10-18 | 165.60 | 165.40 | 166.30 | 0.00 | - | 2 | 0 | 15.52% |
| SPXW241031C05540000 | 2024-06-17 2:23PM EDT | 2024-10-31 | 184.86 | 179.50 | 180.60 | 0.00 | - | 34 | 152 | 15.83% |
| SPX241115C05540000 | 2024-06-17 2:57PM EDT | 2024-11-15 | 209.14 | 204.20 | 205.40 | 0.00 | - | 362 | 261 | 16.80% |
| SPXW241231C05540000 | 2024-06-07 4:14PM EDT | 2024-12-31 | 176.78 | 250.50 | 252.10 | 0.00 | - | 1 | 1 | 17.62% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05540000 | 2024-06-17 11:12PM EDT | 2024-06-18 | 64.17 | 62.20 | 68.30 | +11.47 | +21.76% | 2 | 17 | 16.03% |
| SPXW240620P05540000 | 2024-06-17 12:41PM EDT | 2024-06-20 | 81.76 | 64.70 | 65.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240621P05540000 | 2024-06-17 4:02PM EDT | 2024-06-21 | 64.60 | 63.60 | 65.70 | 0.00 | - | 157 | 169 | 0.00% |
| SPXW240628P05540000 | 2024-06-17 3:34PM EDT | 2024-06-28 | 61.66 | 69.00 | 70.80 | 0.00 | - | 3 | 0 | 6.29% |
| SPXW240705P05540000 | 2024-06-17 4:01PM EDT | 2024-07-05 | 75.20 | 75.30 | 75.90 | 0.00 | - | 15 | 12 | 6.57% |
| SPXW240816P05540000 | 2024-06-17 3:16PM EDT | 2024-08-16 | 101.21 | 106.50 | 107.10 | 0.00 | - | 122 | 0 | 7.71% |
| SPXW240830P05540000 | 2024-05-22 12:10PM EDT | 2024-08-30 | 203.98 | 113.50 | 114.10 | 0.00 | - | - | 1 | 7.70% |
| SPX240920P05540000 | 2024-06-17 4:19PM EDT | 2024-09-20 | 125.00 | 124.70 | 125.40 | 0.00 | - | 2,187 | 0 | 7.86% |
| SPX241018P05540000 | 2024-05-15 10:27AM EDT | 2024-10-18 | 251.48 | 157.70 | 160.10 | 0.00 | - | - | 27 | 9.72% |
| SPXW241031P05540000 | 2024-06-17 3:01PM EDT | 2024-10-31 | 142.30 | 144.70 | 145.70 | 0.00 | - | 8 | 17 | 8.14% |
| SPX241115P05540000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 166.20 | 159.10 | 160.30 | 0.00 | - | 1 | 6 | 8.79% |
| SPXW241231P05540000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 177.52 | 176.40 | 177.60 | 0.00 | - | 120 | 58 | 8.79% |
© 2024 Yahoo. All rights reserved.