S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:4690.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04690000 | 2024-06-07 1:45PM EDT | 2024-06-14 | 679.75 | 665.60 | 680.90 | 0.00 | - | 1 | 7 | 55.82% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 2024-06-21 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 2024-06-28 | 605.28 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240719C04690000 | 2024-05-15 4:03PM EDT | 2024-07-19 | 659.19 | 682.70 | 715.80 | 0.00 | - | 20 | 21 | 37.59% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 2024-07-31 | 434.28 | 623.60 | 659.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 465.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C04690000 | 2024-06-06 3:18PM EDT | 2024-09-30 | 748.01 | 738.70 | 772.10 | 0.00 | - | - | 2 | 30.12% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04690000 | 2024-06-10 12:08PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 204 | 201 | 41.16% |
| SPX240621P04690000 | 2024-06-07 2:25PM EDT | 2024-06-21 | 0.80 | 0.45 | 0.60 | 0.00 | - | 8 | 6,200 | 29.87% |
| SPXW240628P04690000 | 2024-06-10 4:01PM EDT | 2024-06-28 | 0.95 | 0.85 | 1.00 | -1.65 | -63.46% | 128 | 355 | 25.26% |
| SPXW240705P04690000 | 2024-06-07 3:08PM EDT | 2024-07-05 | 1.70 | 1.35 | 1.60 | 0.00 | - | 1 | 3 | 23.00% |
| SPX240719P04690000 | 2024-06-10 1:31AM EDT | 2024-07-19 | 3.90 | 3.30 | 3.80 | 0.00 | - | 250 | 655 | 21.16% |
| SPXW240731P04690000 | 2024-06-05 2:17AM EDT | 2024-07-31 | 8.39 | 5.60 | 5.90 | 0.00 | - | 1 | 64 | 20.06% |
| SPXW240816P04690000 | 2024-05-30 3:36PM EDT | 2024-08-16 | 17.94 | 8.80 | 9.30 | 0.00 | - | 3 | 0 | 19.18% |
| SPXW240830P04690000 | 2024-06-06 9:44AM EDT | 2024-08-30 | 13.00 | 11.80 | 12.30 | 0.00 | - | 15 | 118 | 18.54% |
| SPXW240920P04690000 | 2024-06-07 12:52PM EDT | 2024-09-20 | 17.20 | 17.00 | 17.50 | 0.00 | - | 1 | 111 | 17.97% |
| SPXW240930P04690000 | 2024-06-10 11:25AM EDT | 2024-09-30 | 20.20 | 18.90 | 19.70 | -0.24 | -1.17% | 1 | 551 | 17.67% |
| SPXW241018P04690000 | 2024-06-04 11:24AM EDT | 2024-10-18 | 31.90 | 23.80 | 24.60 | 0.00 | - | 43 | 43 | 17.39% |
| SPXW241031P04690000 | 2024-06-07 1:48PM EDT | 2024-10-31 | 26.85 | 26.70 | 27.60 | 0.00 | - | 2 | 35 | 17.12% |
| SPX241115P04690000 | 2024-06-06 3:07PM EDT | 2024-11-15 | 34.60 | 32.90 | 33.80 | 0.00 | - | - | 26 | 17.27% |
© 2024 Yahoo. All rights reserved.