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
65,325.82 -569.90 (-0.86%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5640.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05640000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.35 | 0.00 | - | 82 | 0 | 12.93% |
| SPXW240628C05640000 | 2024-06-18 6:13AM EDT | 2024-06-28 | 1.45 | 1.45 | 1.55 | -0.10 | -6.45% | 5 | 721 | 9.89% |
| SPXW240705C05640000 | 2024-06-17 3:47PM EDT | 2024-07-05 | 5.00 | 4.40 | 4.60 | 0.00 | - | 4 | 0 | 9.78% |
| SPXW240712C05640000 | 2024-06-17 3:32PM EDT | 2024-07-12 | 12.60 | 10.50 | 10.90 | 0.00 | - | 81 | 0 | 10.58% |
| SPXW240719C05640000 | 2024-06-17 3:30PM EDT | 2024-07-19 | 18.93 | 16.50 | 16.80 | 0.00 | - | 98 | 205 | 10.84% |
| SPXW240726C05640000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 13.34 | 23.20 | 23.60 | 0.00 | - | 3 | 0 | 11.20% |
| SPXW240731C05640000 | 2024-06-17 3:23PM EDT | 2024-07-31 | 31.52 | 28.20 | 28.80 | 0.00 | - | 5 | 78 | 11.46% |
| SPXW240816C05640000 | 2024-06-17 2:54PM EDT | 2024-08-16 | 46.90 | 45.10 | 45.40 | 0.00 | - | 14 | 0 | 12.14% |
| SPXW240830C05640000 | 2024-06-13 1:39PM EDT | 2024-08-30 | 40.85 | 59.60 | 60.00 | 0.00 | - | 24 | 0 | 12.65% |
| SPX240920C05640000 | 2024-06-17 4:00PM EDT | 2024-09-20 | 81.10 | 80.80 | 81.30 | 0.00 | - | 12 | 0 | 13.28% |
| SPXW240930C05640000 | 2024-06-17 3:59PM EDT | 2024-09-30 | 90.05 | 89.80 | 90.60 | 0.00 | - | 3 | 28 | 13.49% |
| SPX241018C05640000 | 2024-06-07 12:25PM EDT | 2024-10-18 | 69.96 | 111.00 | 111.90 | 0.00 | - | 24 | 0 | 14.25% |
| SPXW241031C05640000 | 2024-06-17 2:39PM EDT | 2024-10-31 | 129.60 | 124.40 | 125.40 | 0.00 | - | 44 | 74 | 14.61% |
| SPX241115C05640000 | 2024-06-17 1:44PM EDT | 2024-11-15 | 148.70 | 147.90 | 149.10 | 0.00 | - | 9 | 13 | 15.61% |
| SPXW241231C05640000 | 2024-06-17 3:58PM EDT | 2024-12-31 | 193.25 | 191.90 | 193.20 | 0.00 | - | 4 | 29 | 16.48% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05640000 | 2024-06-12 10:04AM EDT | 2024-06-28 | 193.18 | 156.80 | 159.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P05640000 | 2024-06-13 10:27AM EDT | 2024-09-20 | 210.65 | 173.40 | 174.60 | 0.00 | - | 2 | 0 | 4.93% |
| SPX241018P05640000 | 2024-06-13 2:41PM EDT | 2024-10-18 | 205.27 | 182.50 | 184.60 | 0.00 | - | 2 | 0 | 5.67% |
| SPXW241129P05640000 | 2024-06-06 9:48AM EDT | 2024-11-29 | 266.25 | 204.70 | 206.10 | 0.00 | - | - | 1 | 6.84% |
| SPXW241231P05640000 | 2024-06-14 3:15AM EDT | 2024-12-31 | 236.30 | 214.90 | 216.20 | 0.00 | - | - | 17 | 7.01% |
© 2024 Yahoo. All rights reserved.