S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3050.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 2024-06-21 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 2024-06-28 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240816C03050000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 2,194.00 | 2,310.90 | 2,326.20 | 0.00 | - | - | 5 | 63.62% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 2,291.89 | 2,348.90 | 2,359.20 | 0.00 | - | 1 | 0 | 62.73% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,204.09 | 2,382.00 | 2,389.90 | 0.00 | - | 4 | 5 | 55.07% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03050000 | 2024-06-04 4:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 0 | 94.53% |
| SPXW240628P03050000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 74.02% |
| SPXW240719P03050000 | 2024-05-20 4:09PM EDT | 2024-07-19 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 57.28% |
| SPXW240816P03050000 | 2024-06-05 12:55PM EDT | 2024-08-16 | 0.89 | 0.65 | 0.80 | 0.00 | - | 3 | 0 | 48.23% |
| SPX240920P03050000 | 2024-06-07 11:34AM EDT | 2024-09-20 | 1.60 | 1.55 | 1.75 | 0.00 | - | 5 | 0 | 42.49% |
| SPXW240930P03050000 | 2024-06-10 4:00PM EDT | 2024-09-30 | 1.95 | 1.80 | 2.00 | 0.00 | - | 5 | 0 | 41.17% |
| SPXW241018P03050000 | 2024-06-10 9:57AM EDT | 2024-10-18 | 2.65 | 2.45 | 2.65 | 0.00 | - | 1 | 0 | 39.52% |
| SPX241115P03050000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 5.00 | 3.70 | 4.00 | 0.00 | - | 2 | 0 | 37.78% |
| SPX241220P03050000 | 2024-06-10 1:38PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 35.96% |
| SPXW241231P03050000 | 2024-06-05 12:19PM EDT | 2024-12-31 | 6.54 | 6.00 | 6.30 | 0.00 | - | 2 | 0 | 35.40% |
| SPX250117P03050000 | 2024-06-05 2:04PM EDT | 2025-01-17 | 7.40 | 6.80 | 7.20 | 0.00 | - | 440 | 0 | 34.68% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 2025-02-21 | 14.80 | 10.60 | 11.00 | 0.00 | - | 1 | 9 | 34.41% |
| SPX250321P03050000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 13.00 | 10.50 | 11.00 | 0.00 | - | 53 | 99 | 32.67% |
| SPX250417P03050000 | 2024-05-28 3:58PM EDT | 2025-04-17 | 13.80 | 11.30 | 12.10 | 0.00 | - | 10 | 0 | 31.71% |
© 2024 Yahoo. All rights reserved.