S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3875.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 2024-06-21 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240628C03875000 | 2024-05-17 11:59AM EDT | 2024-06-28 | 1,442.19 | 1,487.20 | 1,495.30 | 0.00 | - | 1 | 0 | 71.50% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 2024-07-19 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 2024-08-16 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 2024-09-20 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 36.71% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 2024-12-20 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 2025-03-21 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 36.63% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03875000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 56.06% |
| SPXW240628P03875000 | 2024-06-10 1:43PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | 0.00 | - | 30 | 0 | 49.95% |
| SPX240719P03875000 | 2024-06-07 3:18PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 39.19% |
| SPXW240816P03875000 | 2024-06-10 10:50AM EDT | 2024-08-16 | 2.60 | 2.40 | 2.55 | 0.00 | - | 10 | 0 | 33.29% |
| SPX240920P03875000 | 2024-06-10 3:51PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.10 | 0.00 | - | 58 | 0 | 29.74% |
| SPXW240930P03875000 | 2024-06-03 9:10AM EDT | 2024-09-30 | 7.10 | 5.50 | 5.80 | 0.00 | - | 12 | 0 | 28.95% |
| SPXW241018P03875000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 9.50 | 7.20 | 7.50 | 0.00 | - | 37 | 0 | 27.99% |
| SPX241115P03875000 | 2024-06-07 3:25PM EDT | 2024-11-15 | 10.65 | 10.30 | 10.70 | 0.00 | - | 14 | 0 | 26.98% |
| SPX241220P03875000 | 2024-06-07 1:19PM EDT | 2024-12-20 | 13.90 | 14.10 | 14.50 | 0.00 | - | 7 | 0 | 25.81% |
| SPXW241231P03875000 | 2024-05-31 9:54AM EDT | 2024-12-31 | 19.05 | 14.90 | 15.30 | 0.00 | - | 180 | 0 | 25.36% |
| SPX250117P03875000 | 2024-06-07 1:34PM EDT | 2025-01-17 | 16.53 | 16.60 | 17.10 | 0.00 | - | 3 | 0 | 24.91% |
| SPX250221P03875000 | 2024-06-04 10:15AM EDT | 2025-02-21 | 23.90 | 20.30 | 20.90 | 0.00 | - | 12 | 0 | 24.11% |
| SPX250321P03875000 | 2024-06-10 11:19AM EDT | 2025-03-21 | 24.31 | 23.60 | 24.10 | 0.00 | - | 9 | 0 | 23.59% |
| SPXW250331P03875000 | 2024-06-07 2:27PM EDT | 2025-03-31 | 24.91 | 24.50 | 25.20 | 0.00 | - | 9 | 0 | 23.41% |
| SPX250417P03875000 | 2024-05-20 11:16AM EDT | 2025-04-17 | 28.93 | 26.20 | 27.20 | 0.00 | - | 1 | 0 | 23.15% |
| SPX250516P03875000 | 2024-05-07 11:37AM EDT | 2025-05-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX250620P03875000 | 2024-06-06 2:44PM EDT | 2025-06-20 | 34.57 | 32.90 | 33.60 | 0.00 | - | 270 | 0 | 22.13% |
© 2024 Yahoo. All rights reserved.