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
1,359.86 -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:5875.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05875000 | 2024-06-17 2:04PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 191 | 1,972 | 24.95% |
| SPXW240628C05875000 | 2024-05-23 3:01PM EDT | 2024-06-28 | 0.10 | 0.20 | 0.30 | 0.00 | - | 24 | 64 | 16.19% |
| SPX240719C05875000 | 2024-06-17 3:43PM EDT | 2024-07-19 | 1.05 | 0.85 | 1.00 | 0.00 | - | 37 | 119 | 11.05% |
| SPXW240731C05875000 | 2024-06-17 3:22PM EDT | 2024-07-31 | 2.71 | 2.35 | 2.50 | 0.00 | - | 24 | 28 | 10.86% |
| SPXW240816C05875000 | 2024-06-13 8:40AM EDT | 2024-08-16 | 4.30 | 6.00 | 6.30 | 0.00 | - | 29 | 0 | 11.10% |
| SPXW240830C05875000 | 2024-06-14 11:18AM EDT | 2024-08-30 | 6.77 | 10.60 | 11.00 | 0.00 | - | 2 | 0 | 11.36% |
| SPX240920C05875000 | 2024-06-17 2:21PM EDT | 2024-09-20 | 20.09 | 19.40 | 19.80 | 0.00 | - | 519 | 842 | 11.75% |
| SPXW240930C05875000 | 2024-06-17 2:08PM EDT | 2024-09-30 | 24.90 | 23.60 | 24.20 | 0.00 | - | 500 | 0 | 11.87% |
| SPX241018C05875000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 36.15 | 34.70 | 35.50 | 0.00 | - | 4 | 0 | 12.45% |
| SPXW241031C05875000 | 2024-06-17 12:17PM EDT | 2024-10-31 | 35.98 | 42.80 | 43.50 | 0.00 | - | 50 | 51 | 12.75% |
| SPX241115C05875000 | 2024-06-17 3:50PM EDT | 2024-11-15 | 59.39 | 58.60 | 59.60 | 0.00 | - | 750 | 389 | 13.69% |
| SPXW241129C05875000 | 2024-06-17 3:24PM EDT | 2024-11-29 | 71.81 | 67.70 | 68.50 | 0.00 | - | 21 | 28 | 13.89% |
| SPX241220C05875000 | 2024-06-17 3:50PM EDT | 2024-12-20 | 83.73 | 82.70 | 83.60 | 0.00 | - | 582 | 0 | 14.30% |
| SPXW241231C05875000 | 2024-06-13 3:40AM EDT | 2024-12-31 | 75.12 | 90.00 | 91.10 | 0.00 | - | 1 | 111 | 14.47% |
| SPX250321C05875000 | 2024-06-17 4:08PM EDT | 2025-03-21 | 151.93 | 152.30 | 153.60 | 0.00 | - | 20 | 633 | 15.96% |
| SPXW250331C05875000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 164.55 | 159.50 | 161.00 | 0.00 | - | 18 | 106 | 16.10% |
| SPX250417C05875000 | 2024-06-17 2:55PM EDT | 2025-04-17 | 177.76 | 173.80 | 176.30 | 0.00 | - | 5 | 64 | 16.48% |
| SPX250516C05875000 | 2024-06-17 9:52AM EDT | 2025-05-16 | 173.81 | 196.90 | 199.40 | 0.00 | - | 4 | 0 | 16.93% |
| SPX250620C05875000 | 2024-06-13 9:43AM EDT | 2025-06-20 | 202.98 | 224.50 | 226.60 | 0.00 | - | 26 | 0 | 17.42% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830P05875000 | 2024-06-12 11:16AM EDT | 2024-08-30 | 383.61 | 345.80 | 354.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P05875000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 660.20 | 531.10 | 537.20 | 0.00 | - | - | 10 | 25.46% |
| SPX250321P05875000 | 2024-06-14 10:08AM EDT | 2025-03-21 | 389.22 | 348.20 | 351.80 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW250331P05875000 | 2024-05-29 11:14AM EDT | 2025-03-31 | 473.22 | 350.60 | 352.60 | 0.00 | - | 2 | 45 | 0.00% |
| SPX250417P05875000 | 2024-06-14 2:31PM EDT | 2025-04-17 | 383.59 | 350.00 | 356.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P05875000 | 2024-06-14 1:55PM EDT | 2025-06-20 | 394.82 | 366.00 | 368.50 | 0.00 | - | 2 | 182 | 0.00% |
© 2024 Yahoo. All rights reserved.