S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:14PM EDT
Strike:3975.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03975000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 1,354.95 | 1,384.80 | 1,390.90 | 0.00 | - | 3 | 896 | 71.08% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 2024-06-28 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 2024-07-19 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 2024-08-16 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 2024-09-20 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 2024-10-18 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 34.45% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 2024-12-20 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 2024-12-31 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03975000 | 2024-06-07 4:08PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1,180 | 10,257 | 52.44% |
| SPXW240628P03975000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 3 | 4,144 | 45.85% |
| SPX240719P03975000 | 2024-06-05 2:11PM EDT | 2024-07-19 | 1.44 | 1.05 | 1.25 | 0.00 | - | 3 | 1,783 | 36.66% |
| SPXW240731P03975000 | 2024-06-10 11:16AM EDT | 2024-07-31 | 1.85 | 1.70 | 1.80 | -0.30 | -13.95% | 10 | 65 | 33.60% |
| SPXW240816P03975000 | 2024-06-06 9:55AM EDT | 2024-08-16 | 3.20 | 2.85 | 3.00 | 0.00 | - | 15 | 453 | 31.41% |
| SPXW240830P03975000 | 2024-06-10 9:33AM EDT | 2024-08-30 | 4.10 | 3.80 | 4.00 | +0.30 | +7.89% | 25 | 8,295 | 29.79% |
| SPXW240920P03975000 | 2024-06-10 4:11PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.70 | -0.40 | -6.15% | 12 | 137 | 28.04% |
| SPXW240930P03975000 | 2024-06-10 3:41PM EDT | 2024-09-30 | 6.30 | 6.30 | 6.50 | -0.90 | -12.50% | 7 | 148 | 27.33% |
| SPX241018P03975000 | 2024-06-04 11:25AM EDT | 2024-10-18 | 10.50 | 8.20 | 8.40 | 0.00 | - | 37 | 1,031 | 26.49% |
| SPX241115P03975000 | 2024-06-07 11:52AM EDT | 2024-11-15 | 11.85 | 11.70 | 12.00 | 0.00 | - | 24 | 516 | 25.62% |
| SPX241220P03975000 | 2024-06-06 11:03AM EDT | 2024-12-20 | 16.29 | 15.80 | 16.10 | 0.00 | - | 100 | 1,192 | 24.54% |
| SPXW241231P03975000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 16.79 | 16.80 | 17.10 | 0.00 | - | 2 | 1,367 | 24.16% |
| SPX250117P03975000 | 2024-06-10 12:45PM EDT | 2025-01-17 | 18.90 | 18.70 | 19.10 | +0.10 | +0.53% | 9 | 1,432 | 23.75% |
| SPX250221P03975000 | 2024-06-07 12:56PM EDT | 2025-02-21 | 22.40 | 22.80 | 23.30 | 0.00 | - | 33 | 515 | 23.02% |
| SPX250321P03975000 | 2024-06-07 2:46PM EDT | 2025-03-21 | 26.35 | 26.40 | 26.90 | 0.00 | - | 113 | 576 | 22.57% |
| SPX250417P03975000 | 2024-06-05 3:37PM EDT | 2025-04-17 | 31.05 | 29.40 | 30.40 | 0.00 | - | 99 | 99 | 22.19% |
| SPX250516P03975000 | 2024-05-13 1:00PM EDT | 2025-05-16 | 41.90 | 32.90 | 33.50 | 0.00 | - | 1 | 11 | 21.72% |
| SPX250620P03975000 | 2024-06-10 3:50PM EDT | 2025-06-20 | 37.40 | 37.00 | 37.40 | -1.24 | -3.21% | 9 | 168 | 21.25% |
© 2024 Yahoo. All rights reserved.