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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -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:5670.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05670000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2,565 | 2,564 | 14.26% |
| SPXW240628C05670000 | 2024-06-17 2:09PM EDT | 2024-06-28 | 1.10 | 0.85 | 0.95 | 0.00 | - | 6 | 0 | 10.38% |
| SPXW240712C05670000 | 2024-06-17 4:00PM EDT | 2024-07-12 | 6.88 | 6.80 | 7.00 | 0.00 | - | 33 | 0 | 10.42% |
| SPX240719C05670000 | 2024-06-17 1:36PM EDT | 2024-07-19 | 10.43 | 10.80 | 11.20 | 0.00 | - | 10 | 125 | 10.54% |
| SPXW240726C05670000 | 2024-06-13 9:32AM EDT | 2024-07-26 | 11.10 | 16.80 | 17.20 | 0.00 | - | 1 | 0 | 10.99% |
| SPXW240731C05670000 | 2024-06-17 3:41PM EDT | 2024-07-31 | 23.35 | 21.20 | 21.60 | 0.00 | - | 72 | 114 | 11.23% |
| SPXW240816C05670000 | 2024-06-12 9:46AM EDT | 2024-08-16 | 26.59 | 36.10 | 36.70 | 0.00 | - | 1 | 0 | 11.95% |
| SPXW240830C05670000 | 2024-06-12 10:17AM EDT | 2024-08-30 | 39.64 | 49.20 | 49.60 | 0.00 | - | 20 | 0 | 12.38% |
| SPXW240920C05670000 | 2024-06-13 9:52AM EDT | 2024-09-20 | 52.11 | 69.60 | 69.90 | 0.00 | - | 10 | 0 | 13.04% |
| SPXW240930C05670000 | 2024-06-17 12:26PM EDT | 2024-09-30 | 68.52 | 77.40 | 78.00 | 0.00 | - | 1 | 0 | 13.18% |
| SPXW241018C05670000 | 2024-06-14 11:52AM EDT | 2024-10-18 | 73.70 | 97.90 | 98.60 | 0.00 | - | 1 | 0 | 13.96% |
| SPXW241031C05670000 | 2024-06-14 3:59PM EDT | 2024-10-31 | 90.43 | 110.30 | 111.30 | 0.00 | - | - | 1 | 14.30% |
| SPX241115C05670000 | 2024-06-11 11:32AM EDT | 2024-11-15 | 85.37 | 133.30 | 134.40 | 0.00 | - | 4 | 199 | 15.31% |
| SPXW241231C05670000 | 2024-06-11 11:45AM EDT | 2024-12-31 | 119.41 | 176.00 | 177.50 | 0.00 | - | - | 4 | 16.19% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05670000 | 2024-06-14 2:07PM EDT | 2024-06-21 | 240.28 | 188.40 | 196.40 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240628P05670000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 196.20 | 185.50 | 190.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05670000 | 2024-05-23 2:26PM EDT | 2024-07-19 | 359.90 | 179.20 | 183.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731P05670000 | 2024-06-17 12:28PM EDT | 2024-07-31 | 197.02 | 180.10 | 184.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05670000 | 2024-06-13 8:33AM EDT | 2024-09-30 | 209.95 | 193.50 | 194.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241018P05670000 | 2024-06-14 1:55PM EDT | 2024-10-18 | 228.93 | 198.10 | 201.70 | 0.00 | - | - | 0 | 4.34% |
| SPXW241231P05670000 | 2024-06-13 10:15AM EDT | 2024-12-31 | 252.47 | 228.70 | 229.40 | 0.00 | - | 2 | 540 | 6.28% |
© 2024 Yahoo. All rights reserved.