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
65,224.61 -648.13 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5610.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05610000 | 2024-06-18 2:44AM EDT | 2024-06-18 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 8 | 254 | 18.65% |
| SPXW240620C05610000 | 2024-06-17 11:22PM EDT | 2024-06-20 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 12 | 65 | 11.71% |
| SPX240621C05610000 | 2024-06-17 3:25PM EDT | 2024-06-21 | 0.63 | 0.30 | 0.45 | 0.00 | - | 191 | 1,038 | 11.34% |
| SPXW240624C05610000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 0.75 | 0.60 | 0.75 | 0.00 | - | 662 | 554 | 9.29% |
| SPXW240625C05610000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 1.00 | 0.90 | 1.00 | 0.00 | - | 123 | 153 | 9.13% |
| SPXW240626C05610000 | 2024-06-17 3:44PM EDT | 2024-06-26 | 1.80 | 1.25 | 1.35 | 0.00 | - | 38 | 32 | 9.09% |
| SPXW240628C05610000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 3.25 | 2.70 | 2.80 | 0.00 | - | 492 | 478 | 9.58% |
| SPXW240705C05610000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 7.42 | 7.60 | 7.90 | 0.00 | - | 78 | 283 | 9.86% |
| SPXW240712C05610000 | 2024-06-17 4:11PM EDT | 2024-07-12 | 15.70 | 16.00 | 16.30 | 0.00 | - | 35 | 276 | 10.74% |
| SPX240719C05610000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 22.60 | 22.50 | 23.00 | 0.00 | - | 141 | 1,007 | 10.93% |
| SPXW240726C05610000 | 2024-06-17 12:29PM EDT | 2024-07-26 | 26.18 | 30.90 | 31.40 | 0.00 | - | 1 | 13 | 11.39% |
| SPXW240731C05610000 | 2024-06-17 3:22PM EDT | 2024-07-31 | 41.09 | 36.80 | 37.30 | 0.00 | - | 22 | 660 | 11.67% |
| SPXW240802C05610000 | 2024-06-13 3:57PM EDT | 2024-08-02 | 28.80 | 40.80 | 41.20 | 0.00 | - | 3 | 3 | 12.00% |
| SPX240816C05610000 | 2024-06-18 1:48AM EDT | 2024-08-16 | 55.00 | 54.80 | 55.60 | -4.20 | -7.09% | 1 | 65 | 12.36% |
| SPXW240830C05610000 | 2024-06-12 12:12PM EDT | 2024-08-30 | 57.00 | 71.30 | 71.80 | 0.00 | - | 20 | 28 | 12.94% |
| SPX240920C05610000 | 2024-06-18 5:20AM EDT | 2024-09-20 | 96.00 | 93.60 | 94.20 | +26.27 | +37.67% | 21 | 206 | 13.56% |
| SPXW240930C05610000 | 2024-05-22 9:34AM EDT | 2024-09-30 | 59.28 | 103.50 | 104.30 | 0.00 | - | 4 | 54 | 13.80% |
| SPX241018C05610000 | 2024-06-17 12:15PM EDT | 2024-10-18 | 110.77 | 125.80 | 126.80 | 0.00 | - | 4 | 8 | 14.59% |
| SPXW241031C05610000 | 2024-06-17 11:42AM EDT | 2024-10-31 | 122.52 | 139.10 | 140.10 | 0.00 | - | 1 | 103 | 14.90% |
| SPX241115C05610000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 154.30 | 163.50 | 164.70 | 0.00 | - | 2 | 10 | 15.93% |
| SPXW241129C05610000 | 2024-06-14 10:53AM EDT | 2024-11-29 | 147.36 | 177.10 | 178.30 | 0.00 | - | - | 18 | 16.18% |
| SPXW241231C05610000 | 2024-06-13 11:20AM EDT | 2024-12-31 | 174.50 | 208.30 | 209.80 | 0.00 | - | 2 | 5 | 16.80% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05610000 | 2024-05-17 1:52PM EDT | 2024-06-21 | 289.82 | 171.20 | 178.30 | 0.00 | - | 2 | 3 | 40.88% |
| SPXW240705P05610000 | 2024-06-14 10:52AM EDT | 2024-07-05 | 183.50 | 127.20 | 131.90 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240712P05610000 | 2024-06-12 3:40PM EDT | 2024-07-12 | 179.89 | 129.50 | 134.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240719P05610000 | 2024-06-17 1:43PM EDT | 2024-07-19 | 130.60 | 130.60 | 135.20 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240731P05610000 | 2024-05-30 3:50PM EDT | 2024-07-31 | 342.90 | 136.90 | 141.60 | 0.00 | - | 12 | 12 | 5.50% |
| SPX240816P05610000 | 2024-06-17 2:41PM EDT | 2024-08-16 | 137.17 | 143.60 | 145.60 | 0.00 | - | 2 | 31 | 5.61% |
| SPXW240920P05610000 | 2024-06-13 12:33PM EDT | 2024-09-20 | 194.00 | 158.10 | 158.60 | 0.00 | - | 2 | 2 | 6.22% |
| SPXW240930P05610000 | 2024-06-13 12:52PM EDT | 2024-09-30 | 194.66 | 161.60 | 162.50 | 0.00 | - | 2 | 1 | 6.35% |
| SPX241018P05610000 | 2024-06-13 1:01PM EDT | 2024-10-18 | 197.95 | 169.10 | 170.20 | 0.00 | - | 1 | 1 | 6.63% |
| SPXW241031P05610000 | 2024-06-10 9:52AM EDT | 2024-10-31 | 250.70 | 173.60 | 174.70 | 0.00 | - | 5 | 5 | 6.71% |
© 2024 Yahoo. All rights reserved.