S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4525.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04525000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 713.43 | 830.70 | 846.20 | 0.00 | - | 1 | 1 | 69.29% |
| SPXW240621C04525000 | 2024-05-28 11:04AM EDT | 2024-06-21 | 795.19 | 833.30 | 853.00 | 0.00 | - | 28 | 0 | 52.94% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 2024-06-28 | 722.55 | 840.40 | 855.00 | 0.00 | - | 40 | 0 | 51.44% |
| SPX240719C04525000 | 2024-06-04 3:43PM EDT | 2024-07-19 | 792.75 | 855.50 | 869.50 | 0.00 | - | 2 | 0 | 40.94% |
| SPXW240731C04525000 | 2024-05-30 11:05AM EDT | 2024-07-31 | 760.88 | 853.70 | 886.90 | 0.00 | - | 2 | 3 | 40.59% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 718.16 | 808.00 | 816.20 | 0.00 | - | 2 | 847 | 0.00% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 2024-08-30 | 588.04 | 879.30 | 888.10 | 0.00 | - | 2 | 0 | 32.56% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 658.95 | 853.90 | 876.30 | 0.00 | - | - | 1 | 26.87% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 597.52 | 871.60 | 880.30 | 0.00 | - | 5 | 34 | 26.38% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 2024-10-18 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 26.67% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 2024-11-15 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 22.98% |
| SPX241220C04525000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 920.92 | 962.20 | 986.20 | 0.00 | - | 2 | 765 | 31.44% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 2024-12-31 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 16.81% |
| SPX250117C04525000 | 2024-05-21 1:41PM EDT | 2025-01-17 | 961.79 | 985.40 | 1,009.40 | 0.00 | - | 327 | 504 | 31.36% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 761.30 | 992.40 | 1,012.10 | 0.00 | - | 2 | 20 | 27.87% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 2025-06-20 | 964.71 | 1,073.20 | 1,099.30 | 0.00 | - | 6 | 40 | 29.62% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04525000 | 2024-06-06 1:43PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 24 | 96.09% |
| SPXW240611P04525000 | 2024-06-07 2:37PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,272 | 2,466 | 50.00% |
| SPXW240614P04525000 | 2024-06-10 12:29PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 125 | 90 | 51.12% |
| SPXW240621P04525000 | 2024-06-10 5:34AM EDT | 2024-06-21 | 0.51 | 0.35 | 0.55 | -0.04 | -7.27% | 257 | 0 | 36.57% |
| SPXW240628P04525000 | 2024-06-10 8:20AM EDT | 2024-06-28 | 0.85 | 0.65 | 0.80 | -0.30 | -26.09% | 43 | 672 | 30.34% |
| SPXW240705P04525000 | 2024-06-07 3:00PM EDT | 2024-07-05 | 1.20 | 0.95 | 1.20 | -0.05 | -4.00% | 3 | 55 | 27.25% |
| SPX240719P04525000 | 2024-06-06 2:56PM EDT | 2024-07-19 | 3.10 | 2.40 | 2.70 | 0.00 | - | 24 | 0 | 24.56% |
| SPXW240731P04525000 | 2024-06-06 10:04AM EDT | 2024-07-31 | 4.84 | 3.90 | 4.30 | 0.00 | - | 1 | 801 | 23.17% |
| SPXW240816P04525000 | 2024-06-10 2:16PM EDT | 2024-08-16 | 6.60 | 6.30 | 6.80 | -1.00 | -13.16% | 3 | 269 | 21.93% |
| SPXW240830P04525000 | 2024-06-05 3:26PM EDT | 2024-08-30 | 9.90 | 8.50 | 8.90 | 0.00 | - | 30 | 290 | 21.00% |
| SPXW240920P04525000 | 2024-06-06 12:20PM EDT | 2024-09-20 | 13.60 | 12.40 | 12.90 | 0.00 | - | 30 | 301 | 20.21% |
| SPXW240930P04525000 | 2024-06-07 2:47PM EDT | 2024-09-30 | 14.38 | 13.90 | 14.50 | 0.00 | - | 1 | 171 | 19.79% |
| SPX241018P04525000 | 2024-06-03 3:49PM EDT | 2024-10-18 | 22.96 | 17.80 | 18.20 | 0.00 | - | 4 | 2,400 | 19.35% |
| SPXW241031P04525000 | 2024-05-31 10:59AM EDT | 2024-10-31 | 30.57 | 20.00 | 20.80 | 0.00 | - | 200 | 1,105 | 19.05% |
| SPX241115P04525000 | 2024-06-10 9:39AM EDT | 2024-11-15 | 27.15 | 24.90 | 25.70 | +0.10 | +0.37% | 1 | 1,149 | 19.11% |
| SPX241220P04525000 | 2024-06-05 12:02PM EDT | 2024-12-20 | 36.00 | 32.70 | 33.10 | 0.00 | - | 31 | 4,899 | 18.51% |
| SPXW241231P04525000 | 2024-06-07 3:17PM EDT | 2024-12-31 | 35.02 | 34.50 | 35.10 | 0.00 | - | 9 | 1,835 | 18.30% |
| SPX250117P04525000 | 2024-06-10 2:38PM EDT | 2025-01-17 | 38.60 | 37.90 | 38.40 | +0.20 | +0.52% | 409 | 917 | 18.04% |
| SPX250221P04525000 | 2024-06-06 11:14AM EDT | 2025-02-21 | 46.62 | 45.40 | 45.90 | 0.00 | - | 21 | 2,895 | 17.68% |
| SPX250321P04525000 | 2024-06-10 1:31PM EDT | 2025-03-21 | 53.92 | 52.10 | 52.80 | +0.69 | +1.30% | 2 | 602 | 17.53% |
| SPXW250331P04525000 | 2024-06-03 11:10AM EDT | 2025-03-31 | 63.51 | 54.00 | 54.80 | 0.00 | - | 2 | 58 | 17.44% |
| SPX250417P04525000 | 2024-06-10 3:39PM EDT | 2025-04-17 | 58.50 | 58.00 | 59.60 | -7.40 | -11.23% | 1 | 0 | 17.42% |
| SPX250516P04525000 | 2024-05-16 12:20PM EDT | 2025-05-16 | 72.68 | 62.30 | 67.00 | 0.00 | - | 2 | 4 | 17.33% |
| SPX250620P04525000 | 2024-06-05 12:11PM EDT | 2025-06-20 | 78.00 | 71.10 | 72.80 | 0.00 | - | 1 | 39 | 16.99% |
© 2024 Yahoo. All rights reserved.