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:5570.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05570000 | 2024-06-18 2:38AM EDT | 2024-06-18 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 101 | 1,516 | 13.79% |
| SPXW240620C05570000 | 2024-06-17 4:02PM EDT | 2024-06-20 | 0.45 | 0.30 | 0.40 | 0.00 | - | 186 | 455 | 9.63% |
| SPX240621C05570000 | 2024-06-18 6:37AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.05 | -5.56% | 13 | 2,431 | 9.48% |
| SPXW240624C05570000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 1.77 | 1.70 | 1.85 | 0.00 | - | 343 | 274 | 8.39% |
| SPXW240625C05570000 | 2024-06-17 3:57PM EDT | 2024-06-25 | 2.86 | 2.50 | 2.70 | 0.00 | - | 62 | 44 | 8.59% |
| SPXW240626C05570000 | 2024-06-17 3:53PM EDT | 2024-06-26 | 4.15 | 3.50 | 3.70 | 0.00 | - | 154 | 145 | 8.79% |
| SPXW240627C05570000 | 2024-06-17 4:13PM EDT | 2024-06-27 | 4.77 | 4.60 | 4.90 | 0.00 | - | 21 | 29 | 9.03% |
| SPXW240628C05570000 | 2024-06-17 4:00PM EDT | 2024-06-28 | 7.20 | 7.00 | 7.20 | 0.00 | - | 3,026 | 41,046 | 9.72% |
| SPXW240701C05570000 | 2024-06-17 2:58PM EDT | 2024-07-01 | 10.84 | 9.00 | 9.20 | 0.00 | - | 10 | 10 | 9.37% |
| SPXW240702C05570000 | 2024-06-17 1:52PM EDT | 2024-07-02 | 10.90 | 10.60 | 10.90 | 0.00 | - | 2 | 1 | 9.64% |
| SPXW240703C05570000 | 2024-06-17 9:30AM EDT | 2024-07-03 | 4.75 | 12.00 | 12.30 | 0.00 | - | 2 | 2 | 9.78% |
| SPXW240705C05570000 | 2024-06-17 3:19PM EDT | 2024-07-05 | 19.10 | 15.30 | 15.60 | 0.00 | - | 77 | 436 | 10.16% |
| SPXW240708C05570000 | 2024-06-17 1:27PM EDT | 2024-07-08 | 15.67 | 17.10 | 17.50 | 0.00 | - | 1 | 84 | 9.88% |
| SPXW240710C05570000 | 2024-06-17 12:23PM EDT | 2024-07-10 | 13.75 | 20.60 | 21.00 | 0.00 | - | 5 | 226 | 10.26% |
| SPXW240712C05570000 | 2024-06-17 4:02PM EDT | 2024-07-12 | 26.06 | 26.50 | 27.00 | 0.00 | - | 137 | 282 | 11.12% |
| SPX240719C05570000 | 2024-06-17 4:05PM EDT | 2024-07-19 | 33.90 | 34.30 | 34.80 | 0.00 | - | 28 | 2,687 | 11.23% |
| SPXW240726C05570000 | 2024-06-17 3:26PM EDT | 2024-07-26 | 50.00 | 44.80 | 45.30 | 0.00 | - | 42 | 42 | 11.81% |
| SPXW240731C05570000 | 2024-06-17 3:21PM EDT | 2024-07-31 | 56.80 | 51.30 | 51.90 | 0.00 | - | 1 | 55 | 12.07% |
| SPX240816C05570000 | 2024-06-17 3:26PM EDT | 2024-08-16 | 77.74 | 71.50 | 72.30 | 0.00 | - | 43 | 410 | 12.79% |
| SPXW240830C05570000 | 2024-06-17 2:01PM EDT | 2024-08-30 | 92.30 | 89.40 | 90.10 | 0.00 | - | 2 | 4 | 13.40% |
| SPXW240920C05570000 | 2024-06-17 2:39PM EDT | 2024-09-20 | 120.23 | 114.70 | 115.10 | 0.00 | - | 60 | 260 | 14.13% |
| SPXW240930C05570000 | 2024-05-22 10:35AM EDT | 2024-09-30 | 71.87 | 124.00 | 124.70 | 0.00 | - | 8 | 15 | 14.28% |
| SPX241018C05570000 | 2024-06-14 12:55PM EDT | 2024-10-18 | 118.42 | 147.00 | 148.10 | 0.00 | - | 1 | 10 | 15.06% |
| SPXW241031C05570000 | 2024-06-17 1:43PM EDT | 2024-10-31 | 162.03 | 161.60 | 162.50 | 0.00 | - | 14 | 444 | 15.42% |
| SPX241115C05570000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 175.80 | 186.10 | 187.30 | 0.00 | - | 1 | 439 | 16.41% |
| SPXW241129C05570000 | 2024-06-14 3:26PM EDT | 2024-11-29 | 172.41 | 199.70 | 201.10 | 0.00 | - | 1 | 2 | 16.64% |
| SPXW241231C05570000 | 2024-06-10 9:50AM EDT | 2024-12-31 | 159.13 | 231.70 | 233.20 | 0.00 | - | - | 44 | 17.24% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05570000 | 2024-06-17 3:59PM EDT | 2024-06-18 | 95.00 | 92.80 | 98.80 | 0.00 | - | 5 | 18 | 22.69% |
| SPX240621P05570000 | 2024-06-13 2:36PM EDT | 2024-06-21 | 135.37 | 90.30 | 95.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628P05570000 | 2024-06-17 3:34PM EDT | 2024-06-28 | 83.16 | 93.60 | 95.80 | 0.00 | - | 11 | 21 | 0.00% |
| SPXW240719P05570000 | 2024-06-17 4:03PM EDT | 2024-07-19 | 106.60 | 105.50 | 106.00 | 0.00 | - | 20 | 20 | 6.22% |
| SPXW240816P05570000 | 2024-06-12 12:09PM EDT | 2024-08-16 | 143.00 | 121.60 | 122.20 | 0.00 | - | - | 5 | 6.97% |
| SPX240920P05570000 | 2024-06-17 3:30PM EDT | 2024-09-20 | 132.05 | 137.80 | 138.70 | 0.00 | - | 6 | 48 | 7.25% |
| SPXW240930P05570000 | 2024-05-23 12:31PM EDT | 2024-09-30 | 226.30 | 142.20 | 143.10 | 0.00 | - | - | 4 | 7.31% |
| SPX241018P05570000 | 2024-06-05 12:53PM EDT | 2024-10-18 | 223.86 | 150.80 | 151.90 | 0.00 | - | - | 1 | 7.51% |
| SPXW241031P05570000 | 2024-05-23 8:44AM EDT | 2024-10-31 | 218.40 | 156.50 | 157.60 | 0.00 | - | - | 5 | 7.60% |
| SPX241115P05570000 | 2024-06-14 10:19AM EDT | 2024-11-15 | 198.90 | 170.60 | 171.80 | 0.00 | - | 4 | 52 | 8.28% |
| SPXW241231P05570000 | 2024-06-12 10:55AM EDT | 2024-12-31 | 202.62 | 187.00 | 188.30 | 0.00 | - | - | 6 | 8.32% |
© 2024 Yahoo. All rights reserved.