S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4670.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04670000 | 2024-06-04 1:34PM EDT | 2024-06-21 | 613.82 | 693.10 | 700.40 | 0.00 | - | 20 | 0 | 49.22% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 2024-06-28 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240719C04670000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 562.58 | 569.00 | 577.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 2024-07-31 | 610.99 | 722.80 | 730.10 | 0.00 | - | 2 | 0 | 32.61% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 2024-08-30 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04670000 | 2024-06-10 12:08PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.15 | 0.00 | - | 193 | 0 | 46.09% |
| SPXW240621P04670000 | 2024-06-10 1:43PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 31.42% |
| SPXW240628P04670000 | 2024-06-06 3:37PM EDT | 2024-06-28 | 1.50 | 0.80 | 0.90 | 0.00 | - | 33 | 0 | 26.34% |
| SPXW240705P04670000 | 2024-06-07 2:59PM EDT | 2024-07-05 | 1.60 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 23.78% |
| SPXW240719P04670000 | 2024-06-07 1:35PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.60 | 0.00 | - | 15 | 0 | 21.81% |
| SPXW240731P04670000 | 2024-05-31 1:00PM EDT | 2024-07-31 | 13.51 | 5.40 | 5.70 | 0.00 | - | 2 | 0 | 20.66% |
| SPXW240816P04670000 | 2024-06-07 2:56AM EDT | 2024-08-16 | 9.51 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 19.64% |
| SPXW240830P04670000 | 2024-06-06 2:21PM EDT | 2024-08-30 | 13.10 | 11.40 | 11.80 | 0.00 | - | 30 | 0 | 18.96% |
| SPXW240920P04670000 | 2024-06-06 10:04AM EDT | 2024-09-20 | 17.80 | 16.50 | 16.90 | 0.00 | - | 63 | 0 | 18.34% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 2024-09-30 | 41.92 | 19.20 | 20.50 | 0.00 | - | 4 | 7 | 18.36% |
| SPX241018P04670000 | 2024-06-05 12:04PM EDT | 2024-10-18 | 26.20 | 22.90 | 23.60 | 0.00 | - | 20 | 0 | 17.68% |
| SPXW241031P04670000 | 2024-06-07 1:47PM EDT | 2024-10-31 | 25.90 | 25.90 | 26.70 | 0.00 | - | 1 | 0 | 17.42% |
| SPX241115P04670000 | 2024-05-24 11:15AM EDT | 2024-11-15 | 38.60 | 31.90 | 32.80 | 0.00 | - | 65 | 0 | 17.57% |
© 2024 Yahoo. All rights reserved.