S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:4520.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04520000 | 2024-05-16 1:58PM EDT | 2024-06-21 | 810.83 | 814.70 | 822.20 | 0.00 | - | 1 | 20 | 53.45% |
| SPXW240628C04520000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 747.14 | 815.80 | 822.90 | 0.00 | - | 1 | 2 | 46.07% |
| SPXW240719C04520000 | 2024-02-16 1:16PM EDT | 2024-07-19 | 630.66 | 688.70 | 711.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240731C04520000 | 2024-03-11 3:35PM EDT | 2024-07-31 | 710.78 | 716.90 | 726.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04520000 | 2024-04-24 12:27PM EDT | 2024-08-16 | 628.71 | 819.50 | 864.40 | 0.00 | - | - | 2 | 35.53% |
| SPXW240830C04520000 | 2024-04-24 12:27PM EDT | 2024-08-30 | 641.71 | 834.30 | 868.70 | 0.00 | - | 4 | 2 | 33.14% |
| SPXW240930C04520000 | 2024-04-08 11:45AM EDT | 2024-09-30 | 818.82 | 750.10 | 767.40 | 0.00 | - | - | 19 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04520000 | 2024-06-10 4:07PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | 0.00 | - | 192 | 304 | 51.17% |
| SPX240621P04520000 | 2024-06-10 9:34AM EDT | 2024-06-21 | 0.45 | 0.30 | 0.40 | 0.00 | - | 19 | 1,042 | 36.08% |
| SPXW240628P04520000 | 2024-06-05 10:05AM EDT | 2024-06-28 | 1.25 | 0.70 | 0.75 | 0.00 | - | 16 | 145 | 30.25% |
| SPX240719P04520000 | 2024-06-10 11:11AM EDT | 2024-07-19 | 2.70 | 2.75 | 2.85 | 0.00 | - | 5 | 671 | 24.54% |
| SPXW240731P04520000 | 2024-05-01 11:24AM EDT | 2024-07-31 | 26.13 | 6.40 | 6.90 | 0.00 | - | 6 | 30 | 24.87% |
| SPXW240816P04520000 | 2024-06-06 10:22AM EDT | 2024-08-16 | 7.20 | 7.10 | 7.30 | 0.00 | - | 26 | 36 | 21.92% |
| SPXW240830P04520000 | 2024-05-21 2:02PM EDT | 2024-08-30 | 12.10 | 9.40 | 9.60 | 0.00 | - | 73 | 73 | 21.02% |
| SPX240920P04520000 | 2024-06-07 2:01PM EDT | 2024-09-20 | 12.70 | 13.50 | 13.70 | 0.00 | - | 40 | 407 | 20.17% |
| SPXW240930P04520000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 42.95 | 17.80 | 18.70 | 0.00 | - | 4 | 4 | 20.66% |
| SPXW241018P04520000 | 2024-06-04 11:58AM EDT | 2024-10-18 | 23.96 | 19.50 | 19.80 | 0.00 | - | 1 | 0 | 19.44% |
| SPXW241031P04520000 | 2024-06-07 12:30PM EDT | 2024-10-31 | 20.00 | 21.80 | 22.10 | 0.00 | - | 1 | 99 | 19.04% |
| SPX241115P04520000 | 2024-06-05 2:54PM EDT | 2024-11-15 | 26.81 | 26.90 | 27.20 | 0.00 | - | - | 13 | 19.10% |
© 2024 Yahoo. All rights reserved.