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
65,469.15 -472.49 (-0.72%) CMC Crypto 200
1,360.48 -28.92 (-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:5590.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05590000 | 2024-06-18 6:37AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 105 | 0 | 15.04% |
| SPXW240620C05590000 | 2024-06-18 12:47AM EDT | 2024-06-20 | 0.27 | 0.20 | 0.25 | -0.03 | -10.00% | 2 | 0 | 10.54% |
| SPX240621C05590000 | 2024-06-18 3:32AM EDT | 2024-06-21 | 0.60 | 0.45 | 0.55 | -0.05 | -7.69% | 10 | 0 | 10.25% |
| SPXW240624C05590000 | 2024-06-18 6:35AM EDT | 2024-06-24 | 1.10 | 0.95 | 1.10 | 0.00 | - | 4 | 0 | 8.74% |
| SPXW240625C05590000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 1.80 | 1.45 | 1.55 | 0.00 | - | 31 | 0 | 8.75% |
| SPXW240626C05590000 | 2024-06-17 4:00PM EDT | 2024-06-26 | 2.10 | 2.05 | 2.15 | 0.00 | - | 114 | 0 | 8.84% |
| SPXW240627C05590000 | 2024-06-17 3:08PM EDT | 2024-06-27 | 3.50 | 2.80 | 2.95 | 0.00 | - | 22 | 0 | 9.03% |
| SPXW240628C05590000 | 2024-06-17 4:04PM EDT | 2024-06-28 | 4.16 | 4.40 | 4.60 | 0.00 | - | 237 | 0 | 9.66% |
| SPXW240701C05590000 | 2024-06-17 2:21PM EDT | 2024-07-01 | 7.09 | 5.90 | 6.20 | 0.00 | - | 6 | 0 | 9.32% |
| SPXW240703C05590000 | 2024-06-17 1:22PM EDT | 2024-07-03 | 7.49 | 8.50 | 8.80 | 0.00 | - | 9 | 10 | 9.74% |
| SPXW240705C05590000 | 2024-06-17 4:01PM EDT | 2024-07-05 | 11.05 | 11.20 | 11.40 | 0.00 | - | 82 | 0 | 10.05% |
| SPXW240712C05590000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 21.40 | 20.80 | 21.20 | 0.00 | - | 83 | 0 | 10.93% |
| SPXW240719C05590000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 32.51 | 28.90 | 29.30 | 0.00 | - | 41 | 354 | 11.23% |
| SPXW240726C05590000 | 2024-06-17 2:55PM EDT | 2024-07-26 | 39.60 | 37.60 | 38.10 | 0.00 | - | 2 | 0 | 11.63% |
| SPXW240731C05590000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 43.81 | 44.00 | 44.50 | 0.00 | - | 15 | 105 | 11.91% |
| SPXW240816C05590000 | 2024-06-18 6:25AM EDT | 2024-08-16 | 64.83 | 63.90 | 64.40 | -4.11 | -5.96% | 1 | 0 | 12.67% |
| SPXW240830C05590000 | 2024-06-11 2:13PM EDT | 2024-08-30 | 41.50 | 80.40 | 81.10 | 0.00 | - | 41 | 0 | 13.21% |
| SPX240920C05590000 | 2024-06-14 9:32AM EDT | 2024-09-20 | 76.42 | 104.10 | 104.80 | 0.00 | - | 4 | 91 | 13.88% |
| SPXW240930C05590000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 120.75 | 114.10 | 115.00 | 0.00 | - | 1 | 34 | 14.10% |
| SPXW241018C05590000 | 2024-06-13 9:43AM EDT | 2024-10-18 | 113.57 | 137.00 | 137.90 | 0.00 | - | 4 | 0 | 14.88% |
| SPXW241031C05590000 | 2024-06-13 11:29AM EDT | 2024-10-31 | 120.05 | 150.70 | 151.80 | 0.00 | - | 1 | 61 | 15.21% |
| SPX241115C05590000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 164.80 | 174.90 | 176.20 | 0.00 | - | 4 | 0 | 16.20% |
| SPXW241129C05590000 | 2024-06-17 2:46PM EDT | 2024-11-29 | 193.82 | 188.80 | 190.10 | 0.00 | - | 40 | 22 | 16.45% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05590000 | 2024-06-12 8:40AM EDT | 2024-06-18 | 168.30 | 110.80 | 119.20 | 0.00 | - | - | 0 | 27.28% |
| SPXW240620P05590000 | 2024-06-17 12:46PM EDT | 2024-06-20 | 127.20 | 110.30 | 118.60 | 0.00 | - | 3 | 0 | 14.80% |
| SPXW240621P05590000 | 2024-06-17 2:02PM EDT | 2024-06-21 | 104.80 | 107.90 | 116.20 | 0.00 | - | 3 | 12 | 0.00% |
| SPXW240628P05590000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 100.00 | 109.30 | 111.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 2024-07-05 | 254.99 | 109.70 | 114.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240719P05590000 | 2024-06-17 12:24PM EDT | 2024-07-19 | 137.54 | 116.40 | 120.80 | 0.00 | - | 1 | 11 | 5.48% |
| SPXW240731P05590000 | 2024-06-18 5:48AM EDT | 2024-07-31 | 124.00 | 125.10 | 125.70 | +8.20 | +7.08% | 5 | 2 | 5.92% |
| SPXW240816P05590000 | 2024-06-17 2:09PM EDT | 2024-08-16 | 125.30 | 132.90 | 133.50 | 0.00 | - | 69 | 0 | 6.39% |
| SPX240920P05590000 | 2024-06-12 12:19PM EDT | 2024-09-20 | 166.70 | 147.10 | 148.00 | 0.00 | - | 23 | 0 | 6.74% |
| SPXW240930P05590000 | 2024-06-10 1:37PM EDT | 2024-09-30 | 223.59 | 151.30 | 152.20 | 0.00 | - | - | 0 | 6.83% |
| SPXW241018P05590000 | 2024-05-28 11:46AM EDT | 2024-10-18 | 248.82 | 159.80 | 160.60 | 0.00 | - | 2 | 0 | 7.08% |
| SPXW241031P05590000 | 2024-06-03 9:34AM EDT | 2024-10-31 | 261.03 | 164.60 | 165.70 | 0.00 | - | 2 | 3 | 7.16% |
© 2024 Yahoo. All rights reserved.