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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-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:5825.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05825000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 866 | 957 | 40.04% |
| SPXW240620C05825000 | 2024-06-17 4:05PM EDT | 2024-06-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 24.66% |
| SPX240621C05825000 | 2024-06-17 12:30PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 3,163 | 22.90% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 34 | 14.72% |
| SPXW240719C05825000 | 2024-06-17 2:48PM EDT | 2024-07-19 | 1.80 | 1.55 | 1.65 | 0.00 | - | 5 | 197 | 10.69% |
| SPXW240731C05825000 | 2024-06-17 2:21PM EDT | 2024-07-31 | 4.20 | 4.00 | 4.10 | 0.00 | - | 169 | 218 | 10.72% |
| SPXW240816C05825000 | 2024-06-17 2:39PM EDT | 2024-08-16 | 10.37 | 9.60 | 9.90 | 0.00 | - | 1 | 0 | 11.17% |
| SPXW240830C05825000 | 2024-06-13 11:17AM EDT | 2024-08-30 | 9.60 | 15.90 | 16.40 | 0.00 | - | 25 | 0 | 11.52% |
| SPX240920C05825000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 28.72 | 27.20 | 27.60 | 0.00 | - | 2 | 0 | 11.96% |
| SPXW240930C05825000 | 2024-06-12 12:48PM EDT | 2024-09-30 | 25.10 | 32.30 | 32.90 | 0.00 | - | 59 | 0 | 12.09% |
| SPXW241018C05825000 | 2024-06-14 9:53AM EDT | 2024-10-18 | 33.95 | 46.00 | 46.60 | 0.00 | - | 15 | 0 | 12.74% |
| SPXW241031C05825000 | 2024-06-17 4:10PM EDT | 2024-10-31 | 54.05 | 55.00 | 55.60 | 0.00 | - | 48 | 274 | 13.03% |
| SPX241115C05825000 | 2024-06-17 2:52PM EDT | 2024-11-15 | 75.44 | 72.90 | 73.90 | 0.00 | - | 4 | 16 | 14.02% |
| SPXW241129C05825000 | 2024-06-17 3:55PM EDT | 2024-11-29 | 83.14 | 83.00 | 83.80 | 0.00 | - | 287 | 143 | 14.23% |
| SPX241220C05825000 | 2024-06-17 3:38PM EDT | 2024-12-20 | 104.49 | 99.40 | 100.30 | 0.00 | - | 466 | 0 | 14.65% |
| SPXW241231C05825000 | 2024-06-17 1:59PM EDT | 2024-12-31 | 109.53 | 107.40 | 108.60 | 0.00 | - | 9 | 106 | 14.83% |
| SPX250321C05825000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 177.30 | 173.70 | 175.10 | 0.00 | - | 92 | 2,905 | 16.35% |
| SPXW250331C05825000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 186.50 | 181.50 | 182.90 | 0.00 | - | 176 | 196 | 16.49% |
| SPX250417C05825000 | 2024-06-17 2:47PM EDT | 2025-04-17 | 201.11 | 196.40 | 198.90 | 0.00 | - | 2 | 41 | 16.87% |
| SPX250516C05825000 | 2024-06-17 1:41PM EDT | 2025-05-16 | 222.73 | 220.40 | 222.80 | 0.00 | - | 6 | 0 | 17.32% |
| SPX250620C05825000 | 2024-06-13 2:57PM EDT | 2025-06-20 | 222.40 | 248.80 | 251.00 | 0.00 | - | 8 | 0 | 17.81% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05825000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 397.59 | 342.80 | 351.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P05825000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 473.81 | 338.20 | 345.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05825000 | 2024-06-17 12:28PM EDT | 2024-07-31 | 336.12 | 315.30 | 322.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05825000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 551.48 | 307.90 | 315.20 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW240930P05825000 | 2024-06-07 4:13PM EDT | 2024-09-30 | 411.13 | 296.10 | 307.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05825000 | 2024-05-30 2:16PM EDT | 2024-12-20 | 465.48 | 309.60 | 312.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231P05825000 | 2024-06-10 10:02AM EDT | 2024-12-31 | 399.62 | 309.90 | 311.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250321P05825000 | 2024-06-05 10:05AM EDT | 2025-03-21 | 422.97 | 322.70 | 324.40 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW250331P05825000 | 2024-06-17 2:57PM EDT | 2025-03-31 | 322.06 | 324.50 | 326.50 | 0.00 | - | 116 | 63 | 0.00% |
| SPX250417P05825000 | 2024-06-17 2:47PM EDT | 2025-04-17 | 325.26 | 326.70 | 329.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250516P05825000 | 2024-06-14 10:04AM EDT | 2025-05-16 | 370.60 | 334.00 | 336.70 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05825000 | 2024-04-29 12:53PM EDT | 2025-06-20 | 561.87 | 449.60 | 455.50 | 0.00 | - | - | 2 | 10.62% |
© 2024 Yahoo. All rights reserved.