S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4620.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04620000 | 2024-06-07 2:00PM EDT | 2024-06-14 | 747.04 | 732.10 | 747.90 | 0.00 | - | 7 | 0 | 81.77% |
| SPX240621C04620000 | 2024-05-15 11:07AM EDT | 2024-06-21 | 688.42 | 740.80 | 748.10 | 0.00 | - | 1 | 0 | 49.56% |
| SPXW240628C04620000 | 2024-02-21 2:16PM EDT | 2024-06-28 | 468.05 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| SPXW240705C04620000 | 2024-05-31 1:29PM EDT | 2024-07-05 | 622.61 | 750.70 | 758.00 | 0.00 | - | 2 | 0 | 39.43% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 2024-07-19 | 659.89 | 513.50 | 531.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240731C04620000 | 2024-03-27 12:48PM EDT | 2024-07-31 | 699.69 | 535.40 | 579.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04620000 | 2024-03-14 12:22PM EDT | 2024-08-16 | 660.34 | 610.50 | 634.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04620000 | 2024-03-14 12:22PM EDT | 2024-08-30 | 673.49 | 614.50 | 655.20 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04620000 | 2024-06-10 2:52PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.15 | 0.00 | - | 271 | 0 | 49.37% |
| SPXW240621P04620000 | 2024-06-10 1:43PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 33.62% |
| SPXW240628P04620000 | 2024-06-10 2:53PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 0 | 27.95% |
| SPXW240705P04620000 | 2024-06-07 2:58PM EDT | 2024-07-05 | 1.45 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 25.03% |
| SPXW240719P04620000 | 2024-06-04 8:47AM EDT | 2024-07-19 | 5.90 | 3.00 | 3.30 | 0.00 | - | 11 | 0 | 22.93% |
| SPXW240731P04620000 | 2024-06-06 9:35AM EDT | 2024-07-31 | 5.80 | 4.90 | 5.10 | 0.00 | - | 8 | 0 | 21.56% |
| SPX240816P04620000 | 2024-06-07 3:54PM EDT | 2024-08-16 | 8.50 | 7.60 | 8.00 | 0.00 | - | 51 | 0 | 20.44% |
| SPXW240830P04620000 | 2024-06-10 9:46AM EDT | 2024-08-30 | 11.40 | 10.30 | 10.70 | 0.00 | - | 1 | 0 | 19.72% |
| SPX240920P04620000 | 2024-06-06 12:37PM EDT | 2024-09-20 | 16.70 | 14.80 | 15.20 | 0.00 | - | 30 | 0 | 18.98% |
| SPXW240930P04620000 | 2024-06-06 9:59AM EDT | 2024-09-30 | 18.20 | 16.80 | 17.30 | 0.00 | - | 15 | 0 | 18.66% |
| SPX241018P04620000 | 2024-06-10 12:10PM EDT | 2024-10-18 | 21.70 | 21.00 | 21.60 | 0.00 | - | 4 | 0 | 18.29% |
| SPXW241031P04620000 | 2024-05-28 3:13PM EDT | 2024-10-31 | 31.90 | 23.90 | 24.50 | 0.00 | - | 46 | 0 | 18.02% |
© 2024 Yahoo. All rights reserved.