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
65,471.80 -447.09 (-0.68%) CMC Crypto 200
1,360.72 -28.68 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6050.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C06050000 | 2024-06-12 3:29PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 26 | 0 | 34.03% |
| SPXW240628C06050000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | 0.00 | - | 163 | 585 | 21.12% |
| SPXW240719C06050000 | 2024-06-13 4:05PM EDT | 2024-07-19 | 0.31 | 0.40 | 0.50 | 0.00 | - | 1 | 36 | 13.65% |
| SPXW240816C06050000 | 2024-06-17 2:09PM EDT | 2024-08-16 | 1.55 | 1.45 | 1.60 | 0.00 | - | 26 | 0 | 11.59% |
| SPXW240830C06050000 | 2024-06-12 10:32AM EDT | 2024-08-30 | 2.29 | 2.75 | 2.90 | 0.00 | - | 9 | 0 | 11.43% |
| SPX240920C06050000 | 2024-06-17 11:02AM EDT | 2024-09-20 | 4.20 | 5.80 | 6.10 | 0.00 | - | 20 | 0 | 11.51% |
| SPXW240930C06050000 | 2024-06-17 1:09PM EDT | 2024-09-30 | 6.75 | 7.60 | 7.90 | 0.00 | - | 1 | 0 | 11.53% |
| SPXW241018C06050000 | 2024-06-14 12:51PM EDT | 2024-10-18 | 9.40 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 11.91% |
| SPXW241031C06050000 | 2024-06-17 10:02AM EDT | 2024-10-31 | 12.33 | 16.70 | 17.20 | 0.00 | - | 2 | 107 | 12.11% |
| SPX241115C06050000 | 2024-06-13 3:41PM EDT | 2024-11-15 | 20.10 | 25.60 | 26.20 | 0.00 | - | 62 | 69 | 12.87% |
| SPXW241129C06050000 | 2024-06-12 9:57AM EDT | 2024-11-29 | 25.25 | 31.20 | 31.90 | 0.00 | - | - | 39 | 13.05% |
| SPX241220C06050000 | 2024-06-17 2:05PM EDT | 2024-12-20 | 42.70 | 41.20 | 41.90 | 0.00 | - | 100 | 0 | 13.40% |
| SPXW241231C06050000 | 2024-06-17 3:52PM EDT | 2024-12-31 | 47.20 | 45.90 | 46.80 | 0.00 | - | 15 | 138 | 13.52% |
| SPX250321C06050000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 92.39 | 91.80 | 92.90 | 0.00 | - | 139 | 1,154 | 14.81% |
| SPXW250331C06050000 | 2024-06-17 3:51PM EDT | 2025-03-31 | 98.92 | 97.70 | 99.00 | 0.00 | - | 47 | 187 | 14.95% |
| SPX250417C06050000 | 2024-06-17 3:58PM EDT | 2025-04-17 | 110.07 | 109.00 | 110.90 | 0.00 | - | 6 | 156 | 15.27% |
| SPX250516C06050000 | 2024-06-17 10:27AM EDT | 2025-05-16 | 112.25 | 128.00 | 130.00 | 0.00 | - | 8 | 0 | 15.70% |
| SPX250620C06050000 | 2024-06-14 10:55AM EDT | 2025-06-20 | 130.79 | 151.70 | 153.40 | 0.00 | - | 8 | 0 | 16.18% |
| SPX251219C06050000 | 2024-06-14 10:46AM EDT | 2025-12-19 | 247.79 | 278.10 | 282.90 | 0.00 | - | 4 | 180 | 18.52% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06050000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 726.62 | 610.50 | 617.50 | 0.00 | - | 1 | 1 | 87.99% |
| SPXW240628P06050000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 758.10 | 563.10 | 570.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P06050000 | 2024-06-07 12:47PM EDT | 2024-07-19 | 657.80 | 544.50 | 551.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06050000 | 2024-05-29 1:37PM EDT | 2024-11-15 | 652.32 | 477.10 | 481.80 | 0.00 | - | - | 200 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 601.28 | 461.80 | 473.20 | 0.00 | - | 30 | 30 | 0.00% |
| SPX250321P06050000 | 2024-06-12 3:23PM EDT | 2025-03-21 | 478.92 | 455.10 | 459.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 2025-03-31 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 16.76% |
| SPX250417P06050000 | 2024-06-14 12:54PM EDT | 2025-04-17 | 494.61 | 451.40 | 459.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06050000 | 2024-06-05 1:08PM EDT | 2025-06-20 | 548.12 | 457.60 | 463.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P06050000 | 2024-06-07 10:18AM EDT | 2025-12-19 | 546.90 | 482.50 | 490.80 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.