S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3675.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,428.23 | 1,635.50 | 1,644.30 | 0.00 | - | 300 | 1,415 | 0.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 2024-06-28 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 2024-07-19 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 2024-11-15 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 2025-01-17 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03675000 | 2024-06-04 4:05PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 64.65% |
| SPXW240628P03675000 | 2024-06-07 3:40PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 54.20% |
| SPXW240719P03675000 | 2024-06-04 12:57PM EDT | 2024-07-19 | 1.15 | 0.65 | 0.75 | 0.00 | - | 29 | 0 | 43.37% |
| SPX240816P03675000 | 2024-06-07 10:39AM EDT | 2024-08-16 | 1.95 | 1.75 | 1.95 | 0.00 | - | 3 | 0 | 36.85% |
| SPXW240920P03675000 | 2024-06-06 11:24AM EDT | 2024-09-20 | 4.00 | 3.70 | 4.00 | 0.00 | - | 2 | 0 | 32.81% |
| SPXW240930P03675000 | 2024-05-14 10:16AM EDT | 2024-09-30 | 7.10 | 4.20 | 4.50 | 0.00 | - | 10 | 0 | 31.83% |
| SPX241018P03675000 | 2024-05-30 11:05AM EDT | 2024-10-18 | 8.50 | 5.50 | 5.80 | 0.00 | - | 7 | 0 | 30.67% |
| SPX241115P03675000 | 2024-06-04 10:02AM EDT | 2024-11-15 | 10.00 | 8.00 | 8.40 | 0.00 | - | 18 | 0 | 29.49% |
| SPX241220P03675000 | 2024-06-06 3:41PM EDT | 2024-12-20 | 11.85 | 11.20 | 11.60 | 0.00 | - | 9 | 0 | 28.18% |
| SPXW241231P03675000 | 2024-05-23 10:26AM EDT | 2024-12-31 | 14.48 | 11.90 | 12.20 | 0.00 | - | 9 | 0 | 27.65% |
| SPX250117P03675000 | 2024-06-06 9:56AM EDT | 2025-01-17 | 14.05 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 27.17% |
| SPX250221P03675000 | 2024-05-17 10:52AM EDT | 2025-02-21 | 18.75 | 16.40 | 16.90 | 0.00 | - | 9 | 0 | 26.22% |
| SPX250321P03675000 | 2024-06-05 3:29PM EDT | 2025-03-21 | 20.15 | 19.00 | 19.50 | 0.00 | - | 63 | 0 | 25.60% |
| SPXW250331P03675000 | 2024-06-10 4:01PM EDT | 2025-03-31 | 20.10 | 19.80 | 20.40 | 0.00 | - | 3 | 0 | 25.39% |
| SPX250417P03675000 | 2024-06-06 4:04PM EDT | 2025-04-17 | 22.30 | 21.20 | 22.10 | 0.00 | - | 6 | 0 | 25.09% |
| SPX250516P03675000 | 2024-05-28 2:03PM EDT | 2025-05-16 | 28.22 | 23.70 | 24.40 | 0.00 | - | 108 | 0 | 24.49% |
© 2024 Yahoo. All rights reserved.