S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3775.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 1,219.80 | 1,547.90 | 1,554.10 | 0.00 | - | 2 | 567 | 0.00% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 2024-06-28 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 2024-07-19 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 58.26% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 1,348.44 | 1,547.10 | 1,593.10 | 0.00 | - | 2 | 6 | 41.46% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 2024-09-20 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 2024-12-20 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX250321C03775000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,545.23 | 1,601.30 | 1,697.50 | 0.00 | - | 1 | 1 | 37.73% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03775000 | 2024-06-03 3:31PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 250 | 0 | 60.35% |
| SPXW240628P03775000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.85 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 51.37% |
| SPXW240719P03775000 | 2024-06-10 2:17PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 41.33% |
| SPXW240816P03775000 | 2024-05-29 4:11PM EDT | 2024-08-16 | 4.20 | 2.10 | 2.20 | 0.00 | - | 1 | 0 | 35.00% |
| SPXW240920P03775000 | 2024-06-10 4:01PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.50 | 0.00 | - | 2 | 0 | 31.25% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 2024-09-30 | 9.00 | 5.00 | 5.60 | 0.00 | - | 8 | 222 | 30.81% |
| SPX241018P03775000 | 2024-05-30 10:02AM EDT | 2024-10-18 | 9.30 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 29.33% |
| SPX241115P03775000 | 2024-06-04 10:02AM EDT | 2024-11-15 | 11.00 | 9.10 | 9.50 | 0.00 | - | 18 | 0 | 28.24% |
| SPX241220P03775000 | 2024-06-05 3:00PM EDT | 2024-12-20 | 13.50 | 12.60 | 12.90 | 0.00 | - | 40 | 0 | 26.96% |
| SPXW241231P03775000 | 2024-06-07 10:11AM EDT | 2024-12-31 | 13.85 | 13.30 | 13.70 | 0.00 | - | 3 | 0 | 26.52% |
| SPX250117P03775000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 15.10 | 14.90 | 15.40 | 0.00 | - | 36 | 0 | 26.04% |
| SPX250221P03775000 | 2024-05-30 12:38PM EDT | 2025-02-21 | 22.74 | 18.20 | 18.80 | 0.00 | - | 300 | 0 | 25.16% |
| SPX250321P03775000 | 2024-06-07 2:39PM EDT | 2025-03-21 | 21.40 | 21.20 | 21.70 | 0.00 | - | 48 | 0 | 24.60% |
| SPXW250331P03775000 | 2024-06-05 12:33PM EDT | 2025-03-31 | 23.70 | 22.00 | 22.70 | 0.00 | - | 18 | 0 | 24.40% |
| SPX250417P03775000 | 2024-06-07 11:22AM EDT | 2025-04-17 | 24.25 | 23.60 | 24.50 | 0.00 | - | 117 | 0 | 24.11% |
| SPX250516P03775000 | 2024-06-10 3:57PM EDT | 2025-05-16 | 26.80 | 26.30 | 27.10 | 0.00 | - | 8 | 0 | 23.57% |
| SPX250620P03775000 | 2024-06-06 2:44PM EDT | 2025-06-20 | 30.99 | 29.50 | 30.20 | 0.00 | - | 285 | 0 | 22.99% |
© 2024 Yahoo. All rights reserved.