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:5630.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05630000 | 2024-06-17 3:52PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 63 | 0 | 19.58% |
| SPXW240621C05630000 | 2024-06-17 4:00PM EDT | 2024-06-21 | 0.47 | 0.30 | 0.40 | 0.00 | - | 102 | 280 | 12.50% |
| SPXW240628C05630000 | 2024-06-17 4:01PM EDT | 2024-06-28 | 1.81 | 1.75 | 1.85 | 0.00 | - | 167 | 0 | 9.75% |
| SPXW240705C05630000 | 2024-06-17 4:01PM EDT | 2024-07-05 | 5.35 | 5.30 | 5.50 | 0.00 | - | 12 | 0 | 9.79% |
| SPXW240712C05630000 | 2024-06-17 3:32PM EDT | 2024-07-12 | 14.50 | 12.20 | 12.60 | 0.00 | - | 164 | 0 | 10.66% |
| SPX240719C05630000 | 2024-06-17 4:02PM EDT | 2024-07-19 | 17.90 | 17.80 | 18.30 | 0.00 | - | 450 | 0 | 10.78% |
| SPXW240726C05630000 | 2024-06-17 4:00PM EDT | 2024-07-26 | 25.55 | 25.70 | 26.10 | 0.00 | - | 55 | 0 | 11.27% |
| SPXW240731C05630000 | 2024-06-17 8:51PM EDT | 2024-07-31 | 31.06 | 31.00 | 31.50 | -3.04 | -8.91% | 2 | 108 | 11.53% |
| SPXW240802C05630000 | 2024-06-17 2:07PM EDT | 2024-08-02 | 37.81 | 34.70 | 35.30 | 0.00 | - | 2 | 0 | 11.89% |
| SPX240816C05630000 | 2024-06-17 3:40PM EDT | 2024-08-16 | 51.30 | 48.00 | 48.80 | 0.00 | - | 75 | 0 | 12.23% |
| SPXW240830C05630000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 59.02 | 63.60 | 64.20 | 0.00 | - | 1 | 0 | 12.79% |
| SPXW240920C05630000 | 2024-06-17 1:17PM EDT | 2024-09-20 | 81.70 | 86.50 | 86.90 | 0.00 | - | 35 | 0 | 13.51% |
| SPXW240930C05630000 | 2024-05-29 9:45AM EDT | 2024-09-30 | 34.80 | 94.60 | 95.40 | 0.00 | - | 8 | 0 | 13.62% |
| SPX241018C05630000 | 2024-06-17 12:14PM EDT | 2024-10-18 | 101.74 | 116.10 | 117.20 | 0.00 | - | 2 | 0 | 14.40% |
| SPXW241031C05630000 | 2024-06-17 11:42AM EDT | 2024-10-31 | 113.07 | 129.70 | 130.70 | 0.00 | - | 1 | 3 | 14.75% |
| SPX241115C05630000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 144.00 | 153.50 | 154.60 | 0.00 | - | 2 | 0 | 15.75% |
| SPXW241129C05630000 | 2024-06-12 11:32AM EDT | 2024-11-29 | 147.57 | 166.80 | 168.00 | 0.00 | - | - | 1 | 16.00% |
| SPXW241231C05630000 | 2024-06-10 2:30PM EDT | 2024-12-31 | 138.74 | 197.80 | 199.10 | 0.00 | - | - | 1 | 16.62% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 622.40 | 293.10 | 299.60 | 0.00 | - | 1 | 1 | 90.04% |
| SPXW240719P05630000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 378.46 | 146.10 | 150.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05630000 | 2024-06-18 6:13AM EDT | 2024-08-16 | 157.40 | 156.50 | 157.20 | -82.23 | -34.32% | 4 | 0 | 3.35% |
| SPX240920P05630000 | 2024-06-13 12:17PM EDT | 2024-09-20 | 206.89 | 167.80 | 168.90 | 0.00 | - | 5 | 0 | 5.42% |
| SPXW240930P05630000 | 2024-06-10 1:27PM EDT | 2024-09-30 | 248.83 | 171.30 | 172.30 | 0.00 | - | - | 0 | 5.62% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 2024-10-18 | 272.88 | 178.10 | 179.30 | 0.00 | - | - | 0 | 5.99% |
| SPX241115P05630000 | 2024-05-28 9:43AM EDT | 2024-11-15 | 283.33 | 196.20 | 197.40 | 0.00 | - | 2 | 0 | 7.04% |
| SPXW241129P05630000 | 2024-06-10 1:52PM EDT | 2024-11-29 | 258.99 | 200.30 | 201.60 | 0.00 | - | - | 1 | 7.08% |
| SPXW241231P05630000 | 2024-06-17 3:18PM EDT | 2024-12-31 | 205.20 | 210.70 | 211.90 | 0.00 | - | 24 | 11 | 7.22% |
© 2024 Yahoo. All rights reserved.