S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3950.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C03950000 | 2024-06-05 9:48AM EDT | 2024-06-14 | 1,363.73 | 1,403.80 | 1,414.30 | 0.00 | - | 1 | 0 | 134.80% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 2024-06-28 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPXW240705C03950000 | 2024-06-05 9:48AM EDT | 2024-07-05 | 1,375.33 | 1,416.60 | 1,424.00 | 0.00 | - | - | 0 | 63.03% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 2024-07-19 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 2024-08-16 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 2024-09-20 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 2024-09-30 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 2024-12-20 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPX250117C03950000 | 2024-06-05 2:49PM EDT | 2025-01-17 | 1,523.00 | 1,525.60 | 1,534.10 | 0.00 | - | 2 | 0 | 40.05% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 2025-02-21 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 2025-06-20 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P03950000 | 2024-06-10 10:05AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 0 | 83.59% |
| SPXW240621P03950000 | 2024-06-10 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 54.69% |
| SPXW240628P03950000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 47.22% |
| SPXW240705P03950000 | 2024-06-10 11:29AM EDT | 2024-07-05 | 0.45 | 0.30 | 0.45 | 0.00 | - | 21 | 0 | 42.36% |
| SPXW240712P03950000 | 2024-06-10 10:20AM EDT | 2024-07-12 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 0 | 39.72% |
| SPXW240719P03950000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.15 | 0.00 | - | 69 | 0 | 37.47% |
| SPXW240731P03950000 | 2024-06-10 3:09PM EDT | 2024-07-31 | 1.61 | 1.60 | 1.75 | 0.00 | - | 1 | 0 | 34.44% |
| SPX240816P03950000 | 2024-06-10 3:44PM EDT | 2024-08-16 | 2.70 | 2.65 | 2.80 | 0.00 | - | 24 | 0 | 31.93% |
| SPXW240830P03950000 | 2024-06-10 10:50AM EDT | 2024-08-30 | 3.90 | 3.60 | 3.90 | 0.00 | - | 21 | 0 | 30.42% |
| SPXW240920P03950000 | 2024-06-05 9:06AM EDT | 2024-09-20 | 6.30 | 5.40 | 5.60 | 0.00 | - | 26 | 0 | 28.61% |
| SPXW240930P03950000 | 2024-06-10 4:00PM EDT | 2024-09-30 | 6.10 | 6.10 | 6.30 | 0.00 | - | 21 | 0 | 27.82% |
| SPX241018P03950000 | 2024-06-10 3:30PM EDT | 2024-10-18 | 7.89 | 7.90 | 8.20 | 0.00 | - | 22 | 0 | 26.96% |
| SPXW241031P03950000 | 2024-06-04 1:32PM EDT | 2024-10-31 | 11.50 | 9.10 | 9.40 | 0.00 | - | 8 | 0 | 26.31% |
| SPX241115P03950000 | 2024-06-07 11:03AM EDT | 2024-11-15 | 11.70 | 11.30 | 11.70 | 0.00 | - | 4 | 0 | 26.03% |
| SPXW241129P03950000 | 2024-06-10 2:12PM EDT | 2024-11-29 | 13.00 | 12.80 | 13.20 | 0.00 | - | 30 | 0 | 25.52% |
| SPX241220P03950000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 15.70 | 15.40 | 15.70 | 0.00 | - | 16 | 0 | 24.91% |
| SPXW241231P03950000 | 2024-06-05 10:54PM EDT | 2024-12-31 | 16.98 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 24.52% |
| SPX250117P03950000 | 2024-06-07 11:49AM EDT | 2025-01-17 | 18.25 | 18.10 | 18.60 | 0.00 | - | 18 | 0 | 24.08% |
| SPX250221P03950000 | 2024-06-10 11:31AM EDT | 2025-02-21 | 22.60 | 22.10 | 22.70 | 0.00 | - | 9 | 0 | 23.33% |
| SPX250321P03950000 | 2024-06-07 2:46PM EDT | 2025-03-21 | 25.65 | 25.60 | 26.20 | 0.00 | - | 3 | 0 | 22.86% |
| SPXW250331P03950000 | 2024-05-20 11:16AM EDT | 2025-03-31 | 29.28 | 26.60 | 27.40 | 0.00 | - | 1 | 0 | 22.70% |
| SPX250417P03950000 | 2024-05-03 4:10PM EDT | 2025-04-17 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX250516P03950000 | 2024-05-31 1:33PM EDT | 2025-05-16 | 40.30 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 22.01% |
| SPX250620P03950000 | 2024-06-07 3:36PM EDT | 2025-06-20 | 36.40 | 35.80 | 36.50 | 0.00 | - | 7 | 0 | 21.50% |
| SPX251219P03950000 | 2024-06-06 9:52AM EDT | 2025-12-19 | 61.55 | 58.00 | 59.70 | 0.00 | - | 2 | 0 | 20.08% |
© 2024 Yahoo. All rights reserved.