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
65,183.90 -494.85 (-0.75%) CMC Crypto 200
1,357.13 -32.27 (-2.32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6700.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 60.64% |
| SPX240719C06700000 | 2024-06-18 4:33AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 1,099 | 23.27% |
| SPXW240731C06700000 | 2024-05-09 11:20AM EDT | 2024-07-31 | 0.10 | 0.05 | 0.25 | 0.00 | - | 15 | 15 | 20.25% |
| SPXW240816C06700000 | 2024-06-13 10:24AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 6.25% |
| SPXW240830C06700000 | 2024-05-09 12:12PM EDT | 2024-08-30 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 4 | 16.12% |
| SPX240920C06700000 | 2024-06-12 4:00PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.65 | 0.00 | - | 350 | 1,660 | 15.15% |
| SPXW240930C06700000 | 2024-06-12 12:13PM EDT | 2024-09-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 6.25% |
| SPX241018C06700000 | 2024-06-12 11:34AM EDT | 2024-10-18 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 84 | 14.04% |
| SPX241115C06700000 | 2024-05-24 10:01AM EDT | 2024-11-15 | 0.85 | 1.70 | 1.90 | 0.00 | - | 3 | 54 | 13.62% |
| SPXW241129C06700000 | 2024-06-11 10:02AM EDT | 2024-11-29 | 1.52 | 2.10 | 2.30 | 0.00 | - | - | 32 | 13.36% |
| SPX241220C06700000 | 2024-06-17 3:39PM EDT | 2024-12-20 | 3.24 | 2.95 | 3.10 | 0.00 | - | 500 | 671 | 13.11% |
| SPXW241231C06700000 | 2024-06-10 10:16AM EDT | 2024-12-31 | 2.37 | 3.30 | 3.60 | 0.00 | - | 2 | 28 | 13.02% |
| SPX250117C06700000 | 2024-06-17 3:19PM EDT | 2025-01-17 | 4.90 | 4.40 | 4.70 | 0.00 | - | 16 | 938 | 13.00% |
| SPX250221C06700000 | 2024-06-17 3:18PM EDT | 2025-02-21 | 7.40 | 6.80 | 7.20 | 0.00 | - | 151 | 322 | 12.91% |
| SPX250321C06700000 | 2024-06-18 5:14AM EDT | 2025-03-21 | 10.00 | 9.70 | 10.00 | -0.41 | -3.94% | 46 | 5,092 | 12.96% |
| SPXW250331C06700000 | 2024-06-17 1:54PM EDT | 2025-03-31 | 11.00 | 10.60 | 11.10 | 0.00 | - | 5 | 54 | 12.98% |
| SPX250417C06700000 | 2024-06-17 3:37PM EDT | 2025-04-17 | 13.92 | 13.00 | 13.80 | 0.00 | - | 13 | 356 | 13.15% |
| SPX250516C06700000 | 2024-06-17 11:37AM EDT | 2025-05-16 | 15.90 | 17.80 | 18.60 | 0.00 | - | 22 | 72 | 13.36% |
| SPX250620C06700000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 25.30 | 24.90 | 25.60 | 0.00 | - | 170 | 566 | 13.64% |
| SPX251219C06700000 | 2024-06-17 3:54PM EDT | 2025-12-19 | 82.30 | 81.50 | 84.20 | 0.00 | - | 1 | 571 | 15.46% |
| SPX261218C06700000 | 2024-06-17 1:44PM EDT | 2026-12-18 | 244.12 | 241.30 | 253.50 | 0.00 | - | 225 | 495 | 18.41% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06700000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 1,373.18 | 1,260.10 | 1,266.00 | 0.00 | - | 1 | 6 | 142.37% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 118.49% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 2024-12-31 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX261218P06700000 | 2024-04-09 2:35PM EDT | 2026-12-18 | 1,052.52 | 990.90 | 1,043.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.