S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:3525.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03525000 | 2024-04-15 12:24PM EDT | 2024-06-21 | 1,627.20 | 1,775.20 | 1,809.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 2024-07-19 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03525000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,101 | 50.00% |
| SPXW240628P03525000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.55 | 0.05 | 0.20 | 0.00 | - | 17 | 5,574 | 58.20% |
| SPX240719P03525000 | 2024-06-05 2:16PM EDT | 2024-07-19 | 0.70 | 0.45 | 0.70 | 0.00 | - | 40 | 5,446 | 46.81% |
| SPX240816P03525000 | 2024-06-06 11:00AM EDT | 2024-08-16 | 1.60 | 1.40 | 1.70 | 0.00 | - | 1 | 1,074 | 39.56% |
| SPX240920P03525000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 6 | 345 | 34.91% |
| SPXW240930P03525000 | 2024-06-07 9:57AM EDT | 2024-09-30 | 3.70 | 3.50 | 3.80 | 0.00 | - | 4 | 77 | 33.97% |
| SPX241018P03525000 | 2024-06-05 3:59PM EDT | 2024-10-18 | 5.00 | 4.50 | 4.90 | 0.00 | - | 96 | 1,268 | 32.69% |
| SPX241115P03525000 | 2024-06-03 2:41PM EDT | 2024-11-15 | 8.46 | 6.60 | 7.10 | 0.00 | - | 4 | 554 | 31.36% |
| SPX241220P03525000 | 2024-05-21 3:10PM EDT | 2024-12-20 | 11.00 | 9.40 | 9.80 | 0.00 | - | 2 | 1,838 | 29.90% |
| SPXW241231P03525000 | 2024-06-06 12:34PM EDT | 2024-12-31 | 10.83 | 10.00 | 10.40 | 0.00 | - | 8 | 127 | 29.37% |
| SPX250117P03525000 | 2024-05-31 11:32AM EDT | 2025-01-17 | 15.16 | 11.20 | 11.80 | 0.00 | - | 1 | 976 | 28.84% |
| SPX250221P03525000 | 2024-05-22 9:58AM EDT | 2025-02-21 | 15.50 | 13.90 | 14.60 | 0.00 | - | 9 | 74 | 27.84% |
| SPX250321P03525000 | 2024-06-06 1:18PM EDT | 2025-03-21 | 17.10 | 16.20 | 16.80 | 0.00 | - | 2 | 728 | 27.13% |
| SPX250417P03525000 | 2024-05-31 3:59PM EDT | 2025-04-17 | 20.70 | 17.80 | 19.50 | 0.00 | - | 17 | 0 | 26.68% |
| SPX250516P03525000 | 2024-06-03 3:05AM EDT | 2025-05-16 | 22.96 | 20.00 | 21.30 | 0.00 | - | - | 1 | 25.97% |
© 2024 Yahoo. All rights reserved.