S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:3575.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 2024-06-21 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 2024-06-28 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 2024-07-19 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 2024-10-18 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03575000 | 2024-06-10 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5,725 | 50.00% |
| SPXW240628P03575000 | 2024-06-07 1:03PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18,074 | 25.00% |
| SPXW240719P03575000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 1.25 | 0.55 | 0.70 | 0.00 | - | 10 | 250 | 45.36% |
| SPXW240816P03575000 | 2024-05-21 1:50PM EDT | 2024-08-16 | 2.50 | 1.55 | 1.75 | 0.00 | - | 58 | 119 | 38.48% |
| SPX240920P03575000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 4 | 2,921 | 34.13% |
| SPXW240930P03575000 | 2024-05-23 11:42AM EDT | 2024-09-30 | 5.25 | 3.70 | 4.00 | 0.00 | - | 20 | 233 | 33.19% |
| SPXW241018P03575000 | 2024-05-30 11:05AM EDT | 2024-10-18 | 7.60 | 4.90 | 5.20 | 0.00 | - | 26 | 26 | 31.99% |
| SPX241115P03575000 | 2024-05-31 12:19PM EDT | 2024-11-15 | 10.65 | 7.10 | 7.50 | 0.00 | - | 1 | 2,136 | 30.70% |
| SPX241220P03575000 | 2024-05-29 3:37PM EDT | 2024-12-20 | 13.15 | 9.90 | 10.40 | 0.00 | - | 4 | 617 | 29.31% |
| SPXW241231P03575000 | 2024-05-31 2:25PM EDT | 2024-12-31 | 13.90 | 10.60 | 11.00 | 0.00 | - | 22 | 257 | 28.79% |
| SPX250117P03575000 | 2024-06-06 12:40PM EDT | 2025-01-17 | 12.70 | 12.00 | 12.40 | 0.00 | - | 3 | 1,947 | 28.25% |
| SPX250221P03575000 | 2024-06-03 10:23AM EDT | 2025-02-21 | 16.84 | 14.70 | 15.30 | 0.00 | - | 18 | 635 | 27.27% |
| SPX250321P03575000 | 2024-06-10 3:52PM EDT | 2025-03-21 | 17.30 | 17.20 | 17.70 | -0.30 | -1.70% | 6 | 0 | 26.61% |
© 2024 Yahoo. All rights reserved.