S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3650.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03650000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 1,630.13 | 1,708.20 | 1,715.50 | 0.00 | - | 50 | 0 | 86.04% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 2024-06-28 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 2024-07-19 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 2024-09-20 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 2024-09-30 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 2025-06-20 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03650000 | 2024-06-07 4:02PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 65.82% |
| SPXW240628P03650000 | 2024-06-03 10:42AM EDT | 2024-06-28 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 55.13% |
| SPXW240719P03650000 | 2024-06-10 10:06AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 0 | 44.09% |
| SPXW240731P03650000 | 2024-06-10 11:05AM EDT | 2024-07-31 | 1.15 | 0.95 | 1.15 | 0.00 | - | 2 | 0 | 40.36% |
| SPX240816P03650000 | 2024-06-07 10:52AM EDT | 2024-08-16 | 1.90 | 1.70 | 1.90 | 0.00 | - | 30 | 0 | 37.33% |
| SPXW240830P03650000 | 2024-06-07 1:43PM EDT | 2024-08-30 | 2.50 | 2.40 | 2.60 | 0.00 | - | 6 | 0 | 35.31% |
| SPX240920P03650000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 33.10% |
| SPXW240930P03650000 | 2024-06-10 2:50PM EDT | 2024-09-30 | 4.10 | 4.10 | 4.40 | 0.00 | - | 2 | 0 | 32.24% |
| SPX241018P03650000 | 2024-06-06 10:23AM EDT | 2024-10-18 | 5.85 | 5.30 | 5.70 | 0.00 | - | 500 | 0 | 31.08% |
| SPXW241031P03650000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 8.30 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 30.23% |
| SPX241115P03650000 | 2024-06-10 3:54PM EDT | 2024-11-15 | 7.91 | 7.80 | 8.20 | 0.00 | - | 74 | 0 | 29.83% |
| SPX241220P03650000 | 2024-06-10 1:05PM EDT | 2024-12-20 | 11.30 | 11.00 | 11.20 | 0.00 | - | 152 | 0 | 28.44% |
| SPXW241231P03650000 | 2024-06-06 12:25PM EDT | 2024-12-31 | 12.10 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 27.96% |
| SPX250117P03650000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 15.34 | 13.00 | 13.50 | 0.00 | - | 9 | 0 | 27.47% |
| SPX250221P03650000 | 2024-06-03 1:32PM EDT | 2025-02-21 | 18.96 | 16.00 | 16.50 | 0.00 | - | 72 | 0 | 26.50% |
| SPX250321P03650000 | 2024-06-10 2:34PM EDT | 2025-03-21 | 19.05 | 18.60 | 19.10 | 0.00 | - | 16 | 0 | 25.88% |
| SPXW250331P03650000 | 2024-06-04 1:20PM EDT | 2025-03-31 | 22.55 | 19.30 | 20.00 | 0.00 | - | 135 | 0 | 25.67% |
| SPX250417P03650000 | 2024-05-31 3:33PM EDT | 2025-04-17 | 25.30 | 20.70 | 21.60 | 0.00 | - | 54 | 0 | 25.35% |
| SPX250516P03650000 | 2024-05-31 2:34PM EDT | 2025-05-16 | 28.80 | 23.10 | 23.80 | 0.00 | - | 2 | 0 | 24.73% |
| SPX250620P03650000 | 2024-06-07 1:08PM EDT | 2025-06-20 | 25.95 | 26.00 | 26.60 | 0.00 | - | 9 | 0 | 24.11% |
| SPX251219P03650000 | 2024-06-10 3:03PM EDT | 2025-12-19 | 43.10 | 42.10 | 43.60 | 0.00 | - | 10 | 0 | 22.15% |
© 2024 Yahoo. All rights reserved.