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
65,075.19 -559.64 (-0.85%) CMC Crypto 200
1,355.14 -34.26 (-2.47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:7600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 91.80% |
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,091 | 34.13% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 26.82% |
| SPX240920C07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 137 | 20.92% |
| SPX241018C07600000 | 2024-06-12 11:42AM EDT | 2024-10-18 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 51 | 19.03% |
| SPX241115C07600000 | 2024-06-17 12:52PM EDT | 2024-11-15 | 0.30 | 0.30 | 0.50 | 0.00 | - | 10 | 554 | 17.99% |
| SPX241220C07600000 | 2024-06-07 11:11AM EDT | 2024-12-20 | 0.60 | 0.50 | 0.65 | 0.00 | - | 703 | 5,095 | 16.62% |
| SPX250117C07600000 | 2024-06-17 10:05AM EDT | 2025-01-17 | 0.70 | 0.65 | 0.85 | 0.00 | - | 2 | 201 | 15.92% |
| SPX250221C07600000 | 2024-06-10 1:18PM EDT | 2025-02-21 | 0.85 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 15.16% |
| SPX250321C07600000 | 2024-06-17 10:12AM EDT | 2025-03-21 | 1.10 | 1.10 | 1.25 | 0.00 | - | 94 | 61 | 14.57% |
| SPX250417C07600000 | 2024-05-30 3:36PM EDT | 2025-04-17 | 0.90 | 1.30 | 1.65 | 0.00 | - | 1 | 212 | 14.34% |
| SPX250516C07600000 | 2024-06-14 10:55AM EDT | 2025-05-16 | 1.78 | 1.85 | 2.00 | 0.00 | - | 4 | 3 | 14.01% |
| SPX250620C07600000 | 2024-06-14 12:28PM EDT | 2025-06-20 | 2.55 | 2.60 | 2.75 | 0.00 | - | 99 | 3,308 | 13.85% |
| SPX251219C07600000 | 2024-06-17 3:20PM EDT | 2025-12-19 | 12.50 | 11.30 | 12.40 | 0.00 | - | 1 | 820 | 14.09% |
| SPX261218C07600000 | 2024-06-12 9:42AM EDT | 2026-12-18 | 57.50 | 63.40 | 70.40 | 0.00 | - | 50 | 134 | 15.75% |
| SPX271217C07600000 | 2024-05-29 1:41PM EDT | 2027-12-17 | 138.00 | 164.70 | 185.80 | 0.00 | - | 1 | 296 | 17.91% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 2028-12-15 | 291.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPX291221C07600000 | 2024-05-29 3:38PM EDT | 2029-12-21 | 440.00 | 484.90 | 531.80 | 0.00 | - | 1 | 0 | 22.21% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 2024-06-21 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 374.20% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 2024-07-19 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 146.53% |
| SPX240816P07600000 | 2024-03-11 4:04AM EDT | 2024-08-16 | 2,325.60 | 2,328.90 | 2,341.80 | 0.00 | - | 10 | 32 | 86.22% |
| SPX240920P07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 2,160.76 | 2,018.00 | 2,028.80 | 0.00 | - | 2 | 106 | 0.00% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 2024-10-18 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 109.90% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 2024-12-20 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 71.75% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 2025-01-17 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 28.75% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 14.71% |
| SPX261218P07600000 | 2024-01-29 11:58AM EDT | 2026-12-18 | 2,026.80 | 1,783.80 | 1,849.50 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
| SPX291221P07600000 | 2024-06-12 3:24PM EDT | 2029-12-21 | 1,308.62 | 1,261.50 | 1,316.60 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.