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
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,360.03 -29.37 (-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:5560.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05560000 | 2024-06-18 6:46AM EDT | 2024-06-18 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 0 | 12.55% |
| SPXW240620C05560000 | 2024-06-18 3:49AM EDT | 2024-06-20 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 1 | 0 | 9.27% |
| SPX240621C05560000 | 2024-06-17 4:04PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.10 | 0.00 | - | 194 | 1,142 | 9.13% |
| SPXW240624C05560000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 2.55 | 2.40 | 2.55 | 0.00 | - | 201 | 0 | 8.35% |
| SPXW240625C05560000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 3.81 | 3.40 | 3.70 | 0.00 | - | 59 | 0 | 8.62% |
| SPXW240626C05560000 | 2024-06-17 4:09PM EDT | 2024-06-26 | 4.70 | 4.60 | 4.90 | 0.00 | - | 85 | 0 | 8.83% |
| SPXW240627C05560000 | 2024-06-17 3:04PM EDT | 2024-06-27 | 7.30 | 6.10 | 6.40 | 0.00 | - | 28 | 34 | 9.12% |
| SPXW240628C05560000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 8.90 | 8.90 | 9.10 | 0.00 | - | 427 | 0 | 9.84% |
| SPXW240701C05560000 | 2024-06-17 3:53PM EDT | 2024-07-01 | 12.37 | 11.20 | 11.50 | 0.00 | - | 21 | 0 | 9.54% |
| SPXW240702C05560000 | 2024-06-17 3:57PM EDT | 2024-07-02 | 13.09 | 13.00 | 13.30 | 0.00 | - | 16 | 0 | 9.78% |
| SPXW240703C05560000 | 2024-06-17 3:43PM EDT | 2024-07-03 | 17.44 | 14.50 | 14.70 | 0.00 | - | 5 | 0 | 9.88% |
| SPXW240705C05560000 | 2024-06-17 3:41PM EDT | 2024-07-05 | 21.65 | 17.90 | 18.20 | 0.00 | - | 104 | 0 | 10.24% |
| SPXW240708C05560000 | 2024-06-17 2:37PM EDT | 2024-07-08 | 23.61 | 19.90 | 20.30 | 0.00 | - | 20 | 0 | 9.98% |
| SPXW240710C05560000 | 2024-06-17 2:49PM EDT | 2024-07-10 | 26.60 | 23.50 | 23.90 | 0.00 | - | 2 | 0 | 10.33% |
| SPXW240712C05560000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 29.90 | 29.80 | 30.20 | 0.00 | - | 161 | 0 | 11.20% |
| SPX240719C05560000 | 2024-06-18 5:14AM EDT | 2024-07-19 | 39.47 | 38.10 | 38.80 | +1.07 | +2.79% | 290 | 2,739 | 11.39% |
| SPXW240726C05560000 | 2024-06-17 4:05PM EDT | 2024-07-26 | 48.15 | 48.70 | 49.20 | 0.00 | - | 3 | 0 | 11.91% |
| SPXW240731C05560000 | 2024-06-17 3:31PM EDT | 2024-07-31 | 61.20 | 55.50 | 56.00 | 0.00 | - | 9 | 176 | 12.17% |
| SPXW240802C05560000 | 2024-06-17 3:17PM EDT | 2024-08-02 | 65.70 | 60.10 | 60.70 | 0.00 | - | 39 | 0 | 12.55% |
| SPX240816C05560000 | 2024-06-17 2:46PM EDT | 2024-08-16 | 80.17 | 76.30 | 77.10 | 0.00 | - | 90 | 0 | 12.92% |
| SPXW240830C05560000 | 2024-06-17 3:46PM EDT | 2024-08-30 | 99.28 | 94.50 | 95.10 | 0.00 | - | 1 | 0 | 13.52% |
| SPXW240920C05560000 | 2024-06-17 12:41PM EDT | 2024-09-20 | 110.00 | 119.90 | 120.30 | 0.00 | - | 103 | 0 | 14.24% |
| SPXW240930C05560000 | 2024-06-12 9:52AM EDT | 2024-09-30 | 108.28 | 129.40 | 130.30 | 0.00 | - | 5 | 0 | 14.42% |
| SPX241018C05560000 | 2024-06-14 1:36PM EDT | 2024-10-18 | 126.50 | 153.00 | 154.10 | 0.00 | - | 1 | 0 | 15.22% |
| SPXW241031C05560000 | 2024-06-12 1:37PM EDT | 2024-10-31 | 143.60 | 167.40 | 168.50 | 0.00 | - | 19 | 26 | 15.56% |
| SPX241115C05560000 | 2024-06-14 9:39AM EDT | 2024-11-15 | 159.99 | 191.90 | 193.20 | 0.00 | - | 26 | 90 | 16.53% |
| SPXW241129C05560000 | 2024-06-14 12:40PM EDT | 2024-11-29 | 175.10 | 206.00 | 207.40 | 0.00 | - | - | 7 | 16.79% |
| SPXW241231C05560000 | 2024-06-07 12:19PM EDT | 2024-12-31 | 177.83 | 238.00 | 239.60 | 0.00 | - | 4 | 2 | 17.37% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05560000 | 2024-06-12 11:10AM EDT | 2024-06-20 | 119.15 | 82.00 | 87.90 | 0.00 | - | - | 0 | 10.61% |
| SPXW240621P05560000 | 2024-06-13 3:58PM EDT | 2024-06-21 | 117.71 | 82.70 | 84.90 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240628P05560000 | 2024-06-17 1:34PM EDT | 2024-06-28 | 86.20 | 84.90 | 87.40 | 0.00 | - | 2 | 0 | 4.98% |
| SPXW240705P05560000 | 2024-06-17 3:19PM EDT | 2024-07-05 | 78.65 | 87.80 | 91.40 | 0.00 | - | 2 | 7 | 6.15% |
| SPXW240719P05560000 | 2024-06-18 6:33AM EDT | 2024-07-19 | 96.80 | 99.50 | 99.80 | +5.20 | +5.68% | 17 | 63 | 6.65% |
| SPXW240731P05560000 | 2024-06-12 1:12PM EDT | 2024-07-31 | 130.06 | 107.40 | 108.00 | 0.00 | - | - | 1 | 7.06% |
| SPX240816P05560000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 114.01 | 115.10 | 116.80 | 0.00 | - | 3 | 0 | 7.22% |
| SPXW240920P05560000 | 2024-06-13 1:07PM EDT | 2024-09-20 | 160.10 | 133.80 | 134.30 | 0.00 | - | 2 | 0 | 7.48% |
| SPX241018P05560000 | 2024-05-22 11:51AM EDT | 2024-10-18 | 230.19 | 146.60 | 147.70 | 0.00 | - | - | 0 | 7.70% |
| SPXW241031P05560000 | 2024-06-13 2:27PM EDT | 2024-10-31 | 170.41 | 152.50 | 153.60 | 0.00 | - | 2 | 4 | 7.79% |
| SPX241115P05560000 | 2024-06-12 1:01PM EDT | 2024-11-15 | 179.44 | 166.60 | 167.90 | 0.00 | - | - | 50 | 8.46% |
| SPXW241129P05560000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 229.56 | 171.40 | 172.70 | 0.00 | - | - | 0 | 8.43% |
| SPXW241231P05560000 | 2024-06-12 10:55AM EDT | 2024-12-31 | 198.62 | 183.30 | 184.60 | 0.00 | - | - | 6 | 8.48% |
© 2024 Yahoo. All rights reserved.