Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,889.21 -592.39 (-0.96%) CMC Crypto 200
1,267.89 -15.94 (-1.24%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:8200.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C08200000 | 2024-06-06 12:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.10% |
| SPX240920C08200000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 25.59% |
| SPX241115C08200000 | 2024-06-03 7:36AM EDT | 2024-11-15 | 0.10 | 0.05 | 0.35 | 0.00 | - | - | 1 | 21.90% |
| SPX241220C08200000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.15 | 0.15 | 0.40 | 0.00 | - | 51 | 5,274 | 19.83% |
| SPX250117C08200000 | 2024-06-25 1:48PM EDT | 2025-01-17 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 62 | 18.60% |
| SPX250221C08200000 | 2024-06-05 11:42AM EDT | 2025-02-21 | 0.40 | 0.20 | 0.55 | 0.00 | - | 90 | 57 | 17.49% |
| SPX250321C08200000 | 2024-06-17 9:57AM EDT | 2025-03-21 | 0.47 | 0.25 | 0.55 | 0.00 | - | 2 | 2,931 | 16.54% |
| SPX250417C08200000 | 2024-06-28 3:38PM EDT | 2025-04-17 | 0.60 | 0.20 | 0.75 | -0.04 | -6.25% | 1 | 2 | 16.23% |
| SPX250620C08200000 | 2024-06-28 3:35PM EDT | 2025-06-20 | 0.80 | 0.50 | 0.95 | -0.14 | -14.89% | 4,006 | 14 | 15.05% |
| SPX250919C08200000 | 2024-06-28 2:18PM EDT | 2025-09-19 | 1.79 | 1.20 | 2.25 | -0.11 | -5.79% | 18 | 10 | 14.73% |
| SPX251219C08200000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 3.93 | 2.65 | 4.10 | +0.29 | +7.97% | 1 | 335 | 14.45% |
| SPX261218C08200000 | 2024-06-28 10:11AM EDT | 2026-12-18 | 27.82 | 0.00 | 0.00 | +0.85 | +3.15% | 1 | 91 | 3.13% |
| SPX291221C08200000 | 2024-05-20 1:53PM EDT | 2029-12-21 | 315.40 | 279.60 | 373.80 | 0.00 | - | - | 1 | 21.06% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P08200000 | 2024-06-06 12:01PM EDT | 2024-07-19 | 2,799.22 | 2,699.10 | 2,706.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P08200000 | 2024-06-05 2:54PM EDT | 2024-09-20 | 2,730.67 | 2,629.30 | 2,637.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 2,913.29 | 2,658.80 | 2,668.20 | 0.00 | - | 10 | 21 | 0.00% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 2025-02-21 | 2,808.47 | 2,689.10 | 2,769.10 | 0.00 | - | 2 | 2 | 29.81% |
| SPX251219P08200000 | 2024-05-30 12:04PM EDT | 2025-12-19 | 2,400.03 | 2,199.30 | 2,233.00 | 0.00 | - | 3 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.