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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5620.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05620000 | 2024-06-18 2:34AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 0 | 18.46% |
| SPXW240621C05620000 | 2024-06-18 1:03AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 2 | 0 | 12.03% |
| SPXW240624C05620000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 0.65 | 0.50 | 0.60 | 0.00 | - | 165 | 185 | 9.50% |
| SPXW240628C05620000 | 2024-06-17 4:10PM EDT | 2024-06-28 | 2.20 | 2.20 | 2.35 | 0.00 | - | 187 | 0 | 9.73% |
| SPXW240705C05620000 | 2024-06-18 3:32AM EDT | 2024-07-05 | 6.50 | 6.30 | 6.50 | -1.10 | -14.47% | 15 | 1,314 | 9.78% |
| SPXW240712C05620000 | 2024-06-17 3:34PM EDT | 2024-07-12 | 16.34 | 14.00 | 14.40 | 0.00 | - | 51 | 84 | 10.71% |
| SPX240719C05620000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 20.75 | 20.10 | 20.60 | 0.00 | - | 256 | 2,607 | 10.86% |
| SPXW240726C05620000 | 2024-06-17 3:18PM EDT | 2024-07-26 | 32.10 | 28.30 | 28.80 | 0.00 | - | 27 | 39 | 11.36% |
| SPXW240731C05620000 | 2024-06-17 9:54PM EDT | 2024-07-31 | 33.01 | 33.90 | 34.40 | -3.78 | -10.27% | 1 | 130 | 11.61% |
| SPXW240802C05620000 | 2024-06-17 3:49PM EDT | 2024-08-02 | 39.49 | 37.70 | 38.30 | 0.00 | - | 5 | 0 | 11.97% |
| SPX240816C05620000 | 2024-06-17 3:34PM EDT | 2024-08-16 | 55.67 | 51.30 | 52.10 | 0.00 | - | 387 | 0 | 12.29% |
| SPXW240830C05620000 | 2024-06-12 12:26PM EDT | 2024-08-30 | 52.87 | 67.30 | 67.80 | 0.00 | - | 14 | 0 | 12.85% |
| SPX240920C05620000 | 2024-06-18 4:49AM EDT | 2024-09-20 | 89.00 | 89.60 | 90.10 | +22.60 | +34.04% | 1 | 0 | 13.50% |
| SPXW240930C05620000 | 2024-06-17 3:17PM EDT | 2024-09-30 | 104.50 | 98.90 | 99.70 | 0.00 | - | 2 | 0 | 13.70% |
| SPX241018C05620000 | 2024-06-17 10:57AM EDT | 2024-10-18 | 101.01 | 120.70 | 121.80 | 0.00 | - | 2 | 0 | 14.48% |
| SPXW241129C05620000 | 2024-06-14 3:48PM EDT | 2024-11-29 | 145.53 | 171.80 | 173.00 | 0.00 | - | - | 1 | 16.08% |
| SPXW241231C05620000 | 2024-06-12 2:00PM EDT | 2024-12-31 | 173.43 | 203.00 | 204.40 | 0.00 | - | - | 5 | 16.70% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05620000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 131.57 | 138.10 | 146.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240719P05620000 | 2024-06-12 10:03AM EDT | 2024-07-19 | 170.73 | 138.60 | 143.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05620000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 269.03 | 173.30 | 174.40 | 0.00 | - | - | 0 | 6.29% |
| SPXW241129P05620000 | 2024-06-10 2:46PM EDT | 2024-11-29 | 253.66 | 195.80 | 197.00 | 0.00 | - | 2 | 2 | 7.28% |
© 2024 Yahoo. All rights reserved.