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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.15 -30.25 (-2.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5580.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05580000 | 2024-06-18 4:38AM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | -0.07 | -41.18% | 10 | 1,130 | 13.92% |
| SPXW240620C05580000 | 2024-06-17 4:02PM EDT | 2024-06-20 | 0.35 | 0.25 | 0.30 | 0.00 | - | 162 | 287 | 10.01% |
| SPX240621C05580000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 0.82 | 0.60 | 0.70 | 0.00 | - | 102 | 3,828 | 9.91% |
| SPXW240624C05580000 | 2024-06-17 3:59PM EDT | 2024-06-24 | 1.45 | 1.30 | 1.40 | 0.00 | - | 256 | 167 | 8.54% |
| SPXW240625C05580000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 2.15 | 1.90 | 2.00 | 0.00 | - | 38 | 0 | 8.62% |
| SPXW240626C05580000 | 2024-06-17 4:00PM EDT | 2024-06-26 | 2.80 | 2.70 | 2.85 | 0.00 | - | 101 | 80 | 8.83% |
| SPXW240627C05580000 | 2024-06-17 4:09PM EDT | 2024-06-27 | 3.60 | 3.60 | 3.80 | 0.00 | - | 51 | 25 | 9.02% |
| SPXW240628C05580000 | 2024-06-17 3:50PM EDT | 2024-06-28 | 6.40 | 5.60 | 5.80 | 0.00 | - | 850 | 2,846 | 9.69% |
| SPXW240701C05580000 | 2024-06-17 4:14PM EDT | 2024-07-01 | 7.33 | 7.30 | 7.60 | 0.00 | - | 15 | 13 | 9.36% |
| SPXW240703C05580000 | 2024-06-14 11:13AM EDT | 2024-07-03 | 4.28 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 9.68% |
| SPXW240705C05580000 | 2024-06-17 3:51PM EDT | 2024-07-05 | 13.80 | 12.90 | 13.20 | 0.00 | - | 74 | 140 | 10.05% |
| SPXW240708C05580000 | 2024-06-17 4:05PM EDT | 2024-07-08 | 14.35 | 14.70 | 15.10 | 0.00 | - | 14 | 108 | 9.82% |
| SPXW240710C05580000 | 2024-06-14 1:10PM EDT | 2024-07-10 | 9.00 | 17.80 | 18.20 | 0.00 | - | 4 | 298 | 10.15% |
| SPXW240712C05580000 | 2024-06-17 4:11PM EDT | 2024-07-12 | 23.19 | 23.60 | 24.00 | 0.00 | - | 80 | 430 | 11.03% |
| SPXW240717C05580000 | 2024-06-17 1:16PM EDT | 2024-07-17 | 25.41 | 28.20 | 28.80 | 0.00 | - | 16 | 14 | 11.00% |
| SPXW240719C05580000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 35.99 | 32.00 | 32.30 | 0.00 | - | 89 | 1,781 | 11.29% |
| SPXW240726C05580000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 40.85 | 41.00 | 41.60 | 0.00 | - | 24 | 0 | 11.72% |
| SPXW240731C05580000 | 2024-06-17 12:20PM EDT | 2024-07-31 | 37.08 | 47.30 | 47.80 | 0.00 | - | 9 | 135 | 11.94% |
| SPX240816C05580000 | 2024-06-17 3:40PM EDT | 2024-08-16 | 72.00 | 67.10 | 67.90 | 0.00 | - | 147 | 0 | 12.68% |
| SPXW240830C05580000 | 2024-06-17 4:14PM EDT | 2024-08-30 | 84.20 | 84.70 | 85.40 | 0.00 | - | 7 | 0 | 13.29% |
| SPX240920C05580000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 112.98 | 108.70 | 109.40 | 0.00 | - | 64 | 0 | 13.96% |
| SPXW240930C05580000 | 2024-06-14 11:02AM EDT | 2024-09-30 | 90.70 | 118.80 | 119.50 | 0.00 | - | 7 | 31 | 14.16% |
| SPXW241018C05580000 | 2024-06-14 6:32AM EDT | 2024-10-18 | 109.50 | 142.10 | 143.00 | 0.00 | - | - | 0 | 14.97% |
| SPXW241031C05580000 | 2024-06-17 2:09PM EDT | 2024-10-31 | 163.30 | 155.90 | 157.00 | 0.00 | - | 28 | 103 | 15.31% |
| SPX241115C05580000 | 2024-06-17 2:57PM EDT | 2024-11-15 | 185.34 | 180.20 | 181.40 | 0.00 | - | 369 | 370 | 16.28% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05580000 | 2024-05-17 12:15PM EDT | 2024-06-21 | 261.84 | 141.70 | 147.50 | 0.00 | - | 1 | 16 | 36.17% |
| SPXW240719P05580000 | 2024-06-18 4:57AM EDT | 2024-07-19 | 112.20 | 112.20 | 112.70 | -0.90 | -0.80% | 2 | 16 | 5.73% |
| SPXW240731P05580000 | 2024-06-18 1:46AM EDT | 2024-07-31 | 118.40 | 119.10 | 119.70 | +5.60 | +4.96% | 5 | 3 | 6.39% |
| SPXW240816P05580000 | 2024-06-13 2:21PM EDT | 2024-08-16 | 153.41 | 127.10 | 127.70 | 0.00 | - | 2 | 0 | 6.69% |
| SPX240920P05580000 | 2024-06-13 12:33PM EDT | 2024-09-20 | 175.70 | 142.30 | 143.10 | 0.00 | - | 3 | 11 | 6.98% |
| SPXW240930P05580000 | 2024-06-12 3:12PM EDT | 2024-09-30 | 161.70 | 146.50 | 147.40 | 0.00 | - | - | 0 | 7.06% |
| SPX241018P05580000 | 2024-06-12 3:10PM EDT | 2024-10-18 | 169.84 | 155.00 | 156.10 | 0.00 | - | 2 | 0 | 7.29% |
| SPXW241129P05580000 | 2024-06-12 3:54PM EDT | 2024-11-29 | 196.60 | 179.20 | 180.50 | 0.00 | - | - | 20 | 8.08% |
© 2024 Yahoo. All rights reserved.