Chicago Options - Delayed Quote • USD
S&P 100 INDEX (^OEX)
At close: April 18 at 5:10 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OEX240419C01895000 | 2/23/2024 4:26 PM | 1895 | 540.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419C02215000 | 1/24/2024 4:27 PM | 2215 | 146.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
OEX240419C02300000 | 3/19/2024 7:33 PM | 2300 | 162.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
OEX240419C02350000 | 3/27/2024 7:39 PM | 2350 | 135.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419C02355000 | 2/22/2024 2:49 PM | 2355 | 78.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419C02375000 | 2/22/2024 2:49 PM | 2375 | 64.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419C02400000 | 4/18/2024 2:50 PM | 2400 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
OEX240419C02415000 | 4/12/2024 2:19 PM | 2415 | 48.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
OEX240419C02450000 | 4/18/2024 1:44 PM | 2450 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
OEX240419C02460000 | 3/15/2024 3:38 PM | 2460 | 23.73 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
OEX240419C02480000 | 4/17/2024 2:32 PM | 2480 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
OEX240419C02505000 | 4/10/2024 2:31 PM | 2505 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
OEX240419C02510000 | 4/5/2024 1:42 PM | 2510 | 3.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
OEX240419C02540000 | 4/8/2024 1:53 PM | 2540 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
OEX240419C02550000 | 4/2/2024 3:36 PM | 2550 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
OEX240419C02560000 | 3/15/2024 5:40 PM | 2560 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 24 | 25.00% |
OEX240419C02570000 | 3/27/2024 2:09 PM | 2570 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
OEX240419C02600000 | 4/17/2024 1:31 PM | 2600 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OEX240419P01950000 | 2/8/2024 5:31 PM | 1950 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
OEX240419P01960000 | 4/9/2024 1:31 PM | 1960 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
OEX240419P02000000 | 1/3/2024 6:07 PM | 2000 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
OEX240419P02085000 | 3/1/2024 6:37 PM | 2085 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
OEX240419P02160000 | 3/1/2024 6:48 PM | 2160 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
OEX240419P02170000 | 1/5/2024 8:09 PM | 2170 | 43.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
OEX240419P02180000 | 3/12/2024 2:59 PM | 2180 | 2.10 | 0.00 | 1.55 | 0.00 | 0.00% | - | 45 | 82.23% |
OEX240419P02200000 | 3/18/2024 2:17 PM | 2200 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 55 | 25.00% |
OEX240419P02210000 | 1/16/2024 2:51 PM | 2210 | 34.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
OEX240419P02215000 | 3/12/2024 7:46 PM | 2215 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
OEX240419P02245000 | 1/11/2024 3:14 PM | 2245 | 49.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
OEX240419P02255000 | 1/16/2024 2:51 PM | 2255 | 49.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
OEX240419P02270000 | 4/16/2024 7:34 PM | 2270 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
OEX240419P02330000 | 4/16/2024 7:34 PM | 2330 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
OEX240419P02345000 | 3/27/2024 1:53 PM | 2345 | 10.03 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
OEX240419P02350000 | 3/27/2024 1:53 PM | 2350 | 10.18 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
OEX240419P02385000 | 3/1/2024 7:45 PM | 2385 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
OEX240419P02390000 | 4/5/2024 5:59 PM | 2390 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
OEX240419P02400000 | 4/18/2024 5:00 PM | 2400 | 20.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02420000 | 4/17/2024 2:13 PM | 2420 | 25.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02430000 | 4/16/2024 4:43 PM | 2430 | 34.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
OEX240419P02435000 | 4/15/2024 7:53 PM | 2435 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02440000 | 3/22/2024 4:10 PM | 2440 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02445000 | 3/18/2024 3:41 PM | 2445 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
OEX240419P02450000 | 4/16/2024 6:06 PM | 2450 | 50.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02455000 | 4/11/2024 6:22 PM | 2455 | 12.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
OEX240419P02460000 | 4/16/2024 5:59 PM | 2460 | 63.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02470000 | 4/16/2024 4:42 PM | 2470 | 65.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02480000 | 4/15/2024 2:49 PM | 2480 | 43.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02510000 | 3/26/2024 7:57 PM | 2510 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
OEX240419P02560000 | 4/11/2024 5:19 PM | 2560 | 100.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^IXIC NASDAQ Composite
15,601.50
-0.52%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
783.25
-0.47%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
21.35
+18.60%
^FTSE FTSE 100
7,845.37
-0.40%
^GDAXI DAX PERFORMANCE-INDEX
17,670.19
-0.94%
^FCHI CAC 40
7,973.24
-0.62%
^STOXX50E ESTX 50 PR.EUR
4,899.15
-0.76%
^N100 Euronext 100 Index
1,489.01
-0.79%
^BFX BEL 20
3,803.52
-0.60%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,230.30
-0.95%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,174.23
-0.42%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
72,576.39
+0.12%
^JKSE IDX COMPOSITE
7,088.24
-1.10%
^KLSE FTSE Bursa Malaysia KLCI
1,550.07
+0.34%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,756.17
-0.41%