S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4475.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04475000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 772.15 | 891.80 | 899.20 | 0.00 | - | 2 | 0 | 61.44% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 574.99 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| SPX240719C04475000 | 2024-06-06 10:07AM EDT | 2024-07-19 | 909.18 | 910.40 | 917.40 | 0.00 | - | 1 | 0 | 42.73% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 2024-08-16 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 2024-08-30 | 698.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 646.62 | 940.90 | 949.70 | 0.00 | - | - | 1 | 32.57% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 2024-09-30 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 765.80 | 880.80 | 893.40 | 0.00 | - | 2 | 715 | 17.00% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 872.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 853.38 | 1,007.40 | 1,041.30 | 0.00 | - | - | 1 | 32.33% |
| SPX250117C04475000 | 2024-05-15 10:41AM EDT | 2025-01-17 | 978.17 | 1,040.90 | 1,049.60 | 0.00 | - | 2 | 0 | 31.78% |
| SPX250321C04475000 | 2024-05-06 1:24PM EDT | 2025-03-21 | 913.78 | 1,062.30 | 1,096.10 | 0.00 | - | 2 | 7 | 31.48% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 874.15 | 1,069.70 | 1,087.80 | 0.00 | - | 16 | 22 | 26.87% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04475000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 252 | 0 | 53.81% |
| SPX240621P04475000 | 2024-06-10 3:01PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 37.96% |
| SPXW240628P04475000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.79 | 0.55 | 0.65 | 0.00 | - | 80 | 0 | 32.22% |
| SPXW240705P04475000 | 2024-06-07 3:00PM EDT | 2024-07-05 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 28.75% |
| SPX240719P04475000 | 2024-06-07 1:02PM EDT | 2024-07-19 | 2.35 | 2.20 | 2.40 | 0.00 | - | 54 | 0 | 25.83% |
| SPXW240731P04475000 | 2024-06-10 11:14AM EDT | 2024-07-31 | 4.00 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 24.31% |
| SPXW240816P04475000 | 2024-06-05 12:58PM EDT | 2024-08-16 | 7.20 | 5.90 | 6.10 | 0.00 | - | 11 | 0 | 22.85% |
| SPXW240830P04475000 | 2024-06-07 10:37AM EDT | 2024-08-30 | 8.48 | 7.80 | 8.10 | 0.00 | - | 3 | 0 | 21.88% |
| SPX240920P04475000 | 2024-06-10 2:19PM EDT | 2024-09-20 | 11.80 | 11.20 | 11.60 | 0.00 | - | 1 | 0 | 20.91% |
| SPXW240930P04475000 | 2024-06-10 11:29AM EDT | 2024-09-30 | 13.48 | 12.80 | 13.20 | 0.00 | - | 1 | 0 | 20.50% |
| SPX241018P04475000 | 2024-06-05 12:53PM EDT | 2024-10-18 | 18.36 | 16.20 | 16.70 | 0.00 | - | 2 | 0 | 20.03% |
| SPXW241031P04475000 | 2024-05-01 10:59AM EDT | 2024-10-31 | 52.32 | 22.60 | 23.70 | 0.00 | - | - | 1 | 20.74% |
| SPX241115P04475000 | 2024-06-10 3:13PM EDT | 2024-11-15 | 23.37 | 22.90 | 23.40 | 0.00 | - | 20 | 0 | 19.67% |
| SPX241220P04475000 | 2024-06-07 12:22PM EDT | 2024-12-20 | 30.23 | 30.20 | 30.50 | 0.00 | - | 6 | 0 | 19.04% |
| SPXW241231P04475000 | 2024-06-04 11:27AM EDT | 2024-12-31 | 39.40 | 31.70 | 32.50 | 0.00 | - | 47 | 0 | 18.84% |
| SPX250117P04475000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 35.80 | 34.90 | 35.70 | 0.00 | - | 10 | 0 | 18.57% |
| SPX250221P04475000 | 2024-06-07 12:39PM EDT | 2025-02-21 | 42.35 | 42.10 | 42.80 | 0.00 | - | 24 | 0 | 18.17% |
| SPX250321P04475000 | 2024-06-10 3:47PM EDT | 2025-03-21 | 49.35 | 48.40 | 49.10 | 0.00 | - | 50 | 0 | 17.97% |
| SPXW250331P04475000 | 2024-06-10 1:11PM EDT | 2025-03-31 | 51.96 | 50.30 | 51.30 | 0.00 | - | 6 | 0 | 17.90% |
| SPX250417P04475000 | 2024-06-10 3:40PM EDT | 2025-04-17 | 54.60 | 53.60 | 55.30 | 0.00 | - | 2 | 0 | 17.82% |
| SPX250516P04475000 | 2024-05-20 11:05AM EDT | 2025-05-16 | 66.73 | 59.80 | 61.10 | 0.00 | - | 1 | 0 | 17.59% |
| SPX250620P04475000 | 2024-05-29 3:42PM EDT | 2025-06-20 | 79.90 | 66.70 | 67.90 | 0.00 | - | 6 | 0 | 17.35% |
© 2024 Yahoo. All rights reserved.